Dark

IWM20260918C290
IWM Sep 18 2026 290.00 Call (IWM260918C00290000)
option OPRA

EOD

Jun 30, 2026

19.59+6.121%(+1.13)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	18.8500	19.7600	18.1200	19.5900	+6.121%	47	30,905	0.000%
2026-06-29	18.2100	18.9800	16.9200	18.4600	-4.501%	238	30,920	+6.121%
2026-06-26	19.3700	20.2800	18.1800	19.3300	+0.730%	552	30,916	+1.345%
2026-06-25	20.5600	21.3600	19.0000	19.1900	+4.921%	164	30,630	+2.084%
2026-06-24	18.6600	20.0800	18.1200	18.2900	+1.668%	45	30,666	+7.108%
2026-06-23	16.7000	18.7500	16.7000	17.9900	-7.649%	163	30,684	+8.894%
2026-06-22	19.4400	19.4800	18.0500	19.4800	+17.208%	34	30,780	+0.565%
2026-06-18	16.2500	16.9100	15.5600	16.6200	+14.542%	231	30,978	+17.870%
2026-06-17	16.2600	16.8800	13.8900	14.5100	-11.416%	23	30,978	+35.010%
2026-06-16	16.9000	16.9000	16.1400	16.3800	-2.847%	145	30,978	+19.597%
2026-06-15	18.8700	19.0400	16.8600	16.8600	+0.357%	41	30,977	+16.192%
2026-06-12	15.9500	18.1500	15.9400	16.8000	+11.628%	56	30,960	+16.607%
2026-06-11	12.3800	15.0500	12.3400	15.0500	+34.255%	966	30,959	+30.166%
2026-06-10	14.4100	14.7000	11.1700	11.2100	-10.677%	1,451	31,054	+74.755%
2026-06-09	13.3200	15.0600	9.6900	12.5500	+9.130%	773	31,674	+56.096%
2026-06-08	11.7900	12.8300	11.5000	11.5000	+16.751%	159	31,942	+70.348%
2026-06-05	14.4600	14.4600	9.8500	9.8500	-38.744%	1,566	32,049	+98.883%
2026-06-04	13.7100	16.0800	13.7100	16.0800	+17.802%	284	30,798	+21.828%
2026-06-03	14.5500	14.6200	13.6400	13.6500	-16.000%	3,439	30,916	+43.516%
2026-06-02	14.5100	16.2500	14.5100	16.2500	+12.379%	512	30,733	+20.554%
2026-06-01	14.3500	15.3500	14.0000	14.4600	-5.675%	111	30,343	+35.477%
2026-05-29	15.7200	15.7200	14.6100	15.3300	-9.236%	187	30,334	+27.789%
2026-05-28	14.7000	17.0900	14.6000	16.8900	+6.026%	251	30,272	+15.986%
2026-05-27	15.8800	16.4600	15.8300	15.9300	-0.871%	101	30,184	+22.976%
2026-05-26	15.5000	16.2300	15.1000	16.0700	+24.477%	136	30,205	+21.904%
2026-05-22	12.4200	13.7600	12.3900	12.9100	+14.046%	1,514	30,191	+51.743%
2026-05-21	9.4100	12.0300	9.4100	11.3200	+7.197%	55	29,297	+73.057%
2026-05-20	8.2700	10.5600	8.2700	10.5600	+36.258%	118	29,297	+85.511%
2026-05-19	7.2500	8.3500	7.2500	7.7500	-12.528%	72	29,401	+152.774%
2026-05-18	9.7400	10.0000	8.2500	8.8600	-10.233%	151	29,401	+121.106%
2026-05-15	10.5800	10.7700	9.8700	9.8700	-26.178%	285	29,401	+98.480%
2026-05-14	13.2100	14.0800	12.5600	13.3700	+5.110%	178	29,229	+46.522%
2026-05-13	11.5900	12.7200	11.5500	12.7200	+4.177%	251	29,598	+54.009%
2026-05-12	12.6500	12.6500	10.6300	12.2100	-14.794%	501	29,598	+60.442%
2026-05-11	14.0900	14.9400	14.0900	14.3300	+5.290%	12,702	29,598	+36.706%
2026-05-08	13.1800	13.9400	13.0300	13.6100	+7.081%	360	17,010	+43.938%
2026-05-07	13.9300	14.0900	12.4800	12.7100	-16.382%	1,564	16,901	+54.131%
2026-05-06	14.4100	15.2000	13.7900	15.2000	+16.743%	5,173	17,263	+28.882%
2026-05-05	12.4600	13.2300	12.4600	13.0200	+20.667%	64	15,978	+50.461%
2026-05-04	11.1500	12.0400	10.2700	10.7900	-4.259%	244	15,932	+81.557%
2026-05-01	11.3900	11.4100	11.2700	11.2700	+5.229%	5	15,838	+73.824%
2026-04-30	9.1600	10.8100	9.1600	10.7100	+25.557%	222	15,838	+82.913%
2026-04-29	9.3200	9.3200	8.1100	8.5300	-6.367%	825	15,856	+129.660%
2026-04-28	10.6500	10.6500	9.1100	9.1100	-16.191%	407	16,456	+115.038%
2026-04-27	11.5700	11.5700	10.7700	10.8700	-2.511%	565	16,209	+80.221%
2026-04-24	11.4400	11.4400	11.0000	11.1500	+5.388%	51	16,209	+75.695%
2026-04-23	11.0300	11.4600	10.5800	10.5800	-3.643%	17	16,209	+85.161%
2026-04-22	11.3000	11.8500	10.5700	10.9800	-2.313%	91	16,206	+78.415%
2026-04-21	11.2200	11.3500	10.5000	11.2400	+0.898%	837	15,724	+74.288%
2026-04-20	11.1400	11.1400	11.1400	11.1400	+4.601%	2,000	15,724	+75.853%
2026-04-17	9.4500	11.1200	9.4500	10.6500	+35.324%	258	13,724	+83.944%
2026-04-16	7.6300	8.2100	7.5900	7.8700	+1.680%	364	13,840	+148.920%
2026-04-15	7.7800	7.7800	7.4600	7.7400	+0.519%	495	13,530	+153.101%
2026-04-14	7.1200	7.8900	7.1200	7.7000	+20.879%	976	13,169	+154.416%
2026-04-13	5.6000	6.3900	5.6000	6.3700	+14.363%	9	12,253	+207.535%
2026-04-10	5.9000	5.9000	5.5400	5.5700	-8.689%	267	12,253	+251.706%
2026-04-09	5.5900	6.1000	5.4000	6.1000	+10.507%	60	12,135	+221.148%
2026-04-08	6.0900	6.0900	5.4400	5.5200	+27.189%	88	12,190	+254.891%
2026-04-07	4.0200	4.3400	3.8900	4.3400	+2.600%	44	12,161	+351.382%
2026-04-06	4.2700	4.2700	4.0400	4.2300	0.000%	8	12,148	+363.121%
2026-04-02	3.6200	4.2800	3.6200	4.2300	+4.444%	21	12,142	+363.121%
2026-04-01	4.2700	4.5500	4.0500	4.0500	+7.143%	18	12,142	+383.704%
2026-03-31	3.3400	3.8900	3.3400	3.7800	+17.757%	69	12,128	+418.254%
2026-03-30	3.2300	3.2300	3.2100	3.2100	-17.481%	18	12,113	+510.280%
2026-03-27	3.9300	3.9300	3.8900	3.8900	-10.780%	36	12,131	+403.599%
2026-03-26	4.6100	4.6300	4.3600	4.3600	-17.891%	271	12,166	+349.312%
2026-03-25	5.3700	5.3700	5.1600	5.3100	+27.033%	6	12,228	+268.927%
2026-03-23	4.0400	4.3600	4.0400	4.1800	+17.087%	30	12,227	+368.660%
2026-03-20	3.5700	3.6400	3.5400	3.5700	-14.183%	16	12,243	+448.739%
2026-03-19	3.4900	4.1600	3.4900	4.1600	+11.230%	490	12,233	+370.913%
2026-03-18	4.1000	4.1000	3.7400	3.7400	-13.825%	9	12,702	+423.797%
2026-03-17	4.4000	4.4000	4.3400	4.3400	-0.459%	3	12,708	+351.382%
2026-03-16	4.5900	4.5900	4.3500	4.3600	+4.057%	38	12,706	+349.312%
2026-03-13	4.2500	4.2700	4.1900	4.1900	-3.678%	5	12,726	+367.542%
2026-03-12	4.4500	4.4500	4.3100	4.3500	-23.951%	5	12,727	+350.345%
2026-03-11	5.4000	5.7200	5.0400	5.7200	+3.249%	20	12,728	+242.483%
2026-03-10	5.8500	6.2400	5.5400	5.5400	+3.166%	1,509	12,731	+253.610%
2026-03-09	4.2400	5.3700	3.9500	5.3700	+5.501%	58	11,477	+264.804%
2026-03-06	5.0500	5.4400	4.9500	5.0900	-15.728%	253	11,481	+284.872%
2026-03-05	6.7000	6.7000	5.9400	6.0400	-3.205%	9	11,483	+224.338%
2026-03-03	6.6200	6.6200	6.0000	6.2400	-24.180%	78	11,482	+213.942%
2026-03-02	8.2300	8.2300	8.2300	8.2300	+12.740%	6	11,456	+138.032%
2026-02-27	7.2800	7.3000	7.2500	7.3000	-16.284%	8	11,456	+168.356%
2026-02-25	8.7800	8.7800	8.7200	8.7200	+1.395%	6	11,446	+124.656%
2026-02-24	8.4800	8.6000	8.4800	8.6000	+17.808%	23	11,446	+127.791%
2026-02-23	7.7000	7.7000	7.3000	7.3000	-18.436%	2	11,427	+168.356%
2026-02-20	9.1900	10.0000	8.4900	8.9500	-0.445%	96	11,428	+118.883%
2026-02-19	8.5700	8.9900	8.5700	8.9900	+1.239%	5	11,421	+117.909%
2026-02-18	9.8300	9.8800	8.5500	8.8800	+4.965%	8	11,420	+120.608%
2026-02-17	8.1000	8.4600	8.1000	8.4600	-3.314%	2	11,418	+131.560%
2026-02-13	8.2900	9.1900	8.2900	8.7500	+13.489%	8	11,410	+123.886%
2026-02-12	10.0700	10.0700	7.6400	7.7100	-17.186%	111	11,410	+154.086%
2026-02-11	9.4000	9.4000	8.4800	9.3100	-9.874%	26	11,405	+110.419%
2026-02-10	10.3000	10.5600	10.2000	10.3300	+1.275%	54	11,385	+89.642%
2026-02-09	9.1900	10.2600	8.9100	10.2000	+5.590%	80	11,356	+92.059%
2026-02-06	8.3900	9.6600	8.3900	9.6600	+41.850%	17	11,318	+102.795%
2026-02-05	7.8300	7.8300	6.8000	6.8100	-17.952%	9	11,306	+187.665%
2026-02-04	8.3500	8.3500	7.3600	8.3000	-1.425%	7	11,306	+136.024%
2026-02-03	9.4500	9.4500	8.2900	8.4200	-5.605%	13	11,300	+132.660%
2026-02-02	8.3800	8.9200	8.3800	8.9200	+15.844%	12	11,297	+119.619%
2026-01-30	8.6000	8.6000	7.4900	7.7000	-12.896%	11	11,288	+154.416%
2026-01-29	9.0000	9.0000	8.5200	8.8400	-4.741%	294	11,278	+121.606%
2026-01-28	9.8300	9.8300	9.0500	9.2800	-1.799%	122	11,268	+111.099%
2026-01-27	8.9300	9.5200	8.9300	9.4500	+0.106%	248	11,146	+107.302%
2026-01-26	10.3400	10.3400	9.2500	9.4400	-4.162%	10,051	10,942	+107.521%
2026-01-23	10.7900	10.7900	9.8500	9.8500	-17.848%	87	11,402	+98.883%
2026-01-22	11.9600	12.8600	11.9000	11.9900	+7.630%	453	11,397	+63.386%
2026-01-21	9.8500	11.2000	9.8500	11.1400	+14.491%	193	11,392	+75.853%
2026-01-20	9.1000	9.9000	9.0500	9.7300	-9.740%	274	11,333	+101.336%
2026-01-16	10.2200	10.7800	9.9300	10.7800	+2.180%	276	11,481	+81.725%
2026-01-15	9.5400	10.6600	9.4900	10.5500	+12.955%	321	11,481	+85.687%
2026-01-14	8.7900	9.4200	8.4400	9.3400	+8.102%	10,409	11,395	+109.743%
2026-01-13	8.6900	8.9300	8.3400	8.6400	+1.053%	198	1,303	+126.736%
2026-01-12	7.8600	8.5600	7.8600	8.5500	+4.651%	48	1,410	+129.123%
2026-01-09	8.4400	8.6500	8.0000	8.1700	+6.519%	147	1,419	+139.780%
2026-01-08	7.2900	7.7900	7.2600	7.6700	+11.971%	209	1,553	+155.411%
2026-01-07	6.3800	6.8500	6.3800	6.8500	+0.884%	41	1,364	+185.985%
2026-01-06	6.1300	6.7900	6.1300	6.7900	+21.034%	39	1,363	+188.513%
2026-01-05	5.6100	5.6100	5.6100	5.6100	+16.149%	2	1,322	+249.198%
2026-01-02	4.8300	4.8300	4.8300	4.8300	+11.034%	2	1,322	+305.590%
2025-12-31	4.5900	4.5900	4.3500	4.3500	-9.938%	6	1,323	+350.345%
2025-12-30	5.2600	5.2700	4.7800	4.8300	-8.696%	60	1,323	+305.590%
2025-12-29	5.2900	5.3600	5.2400	5.2900	-6.866%	49	1,321	+270.321%
2025-12-26	5.6800	5.6800	5.6800	5.6800	-8.535%	4	1,315	+244.894%
2025-12-23	6.1000	6.2100	6.0700	6.2100	-12.040%	406	1,315	+215.459%
2025-12-22	7.0500	7.0800	7.0500	7.0600	+13.141%	66	965	+177.479%
2025-12-19	6.2400	6.2400	6.2400	6.2400	+1.629%	170	995	+213.942%
2025-12-16	6.7900	6.9200	6.1400	6.1400	-18.133%	50	825	+219.055%
2025-12-15	7.9100	7.9100	7.5000	7.5000	-2.089%	2	787	+161.200%
2025-12-12	8.4500	8.4500	7.5200	7.6600	-14.029%	43	787	+155.744%
2025-12-11	8.3300	8.9500	8.2600	8.9100	+10.136%	27	774	+119.865%
2025-12-10	7.5600	8.6100	7.5600	8.0900	+9.030%	295	744	+142.151%
2025-12-09	7.4200	7.4200	7.4200	7.4200	+3.487%	3	455	+164.016%
2025-12-08	7.1700	7.1700	7.1700	7.1700	-2.449%	28	452	+173.222%
2025-12-05	7.3100	7.3500	7.3100	7.3500	+3.376%	14	424	+166.531%
2025-12-04	7.1100	7.1100	7.1100	7.1100	+14.677%	4	420	+175.527%
2025-12-03	6.1800	6.2000	6.1800	6.2000	+7.081%	115	416	+215.968%
2025-12-02	5.8100	5.8100	5.7900	5.7900	-14.222%	24	368	+238.342%
2025-11-26	6.7500	6.7500	6.7500	6.7500	+12.500%	1	345	+190.222%
2025-11-25	5.8000	6.0000	5.8000	6.0000	+16.279%	2	345	+226.500%
2025-11-24	4.8300	5.1600	4.8300	5.1600	+37.600%	6	346	+279.651%
2025-11-18	3.7500	3.7500	3.7500	3.7500	-26.471%	1	346	+422.400%
2025-11-14	5.1000	5.1000	5.1000	5.1000	+4.082%	2	345	+284.118%
2025-11-13	5.7500	5.7500	4.9000	4.9000	-24.731%	6	344	+299.796%
2025-11-12	6.5100	6.5100	6.5100	6.5100	-0.611%	1	339	+200.922%
2025-11-10	6.5500	6.5500	6.5500	6.5500	+15.929%	1	338	+199.084%
2025-11-07	5.2500	5.6500	5.1300	5.6500	-6.302%	3	338	+246.726%
2025-11-06	5.8900	6.0600	5.8900	6.0300	-4.589%	12	338	+224.876%
2025-11-05	6.3000	6.3200	6.3000	6.3200	-26.254%	2	338	+209.968%
2025-10-29	8.5700	8.5700	8.5700	8.5700	+4.131%	4	336	+128.588%
2025-10-28	8.2300	8.2300	8.2300	8.2300	+1.480%	19	336	+138.032%
2025-10-27	7.9600	8.1300	7.9500	8.1100	-1.338%	9	313	+141.554%
2025-10-24	8.0800	8.2200	8.0800	8.2200	+14.965%	3	313	+138.321%
2025-10-23	7.1500	7.1500	7.1500	7.1500	-4.667%	5	312	+173.986%
2025-10-20	7.5000	7.5000	7.5000	7.5000	+5.783%	25	312	+161.200%
2025-10-07	7.1700	7.1700	7.0900	7.0900	+12.184%	54	273	+176.305%
2025-09-29	6.3000	6.3200	6.2800	6.3200	+5.686%	7	273	+209.968%
2025-09-25	6.0300	6.1000	5.9800	5.9800	-16.246%	106	269	+227.592%
2025-09-19	7.1400	7.1400	7.1400	7.1400	+2.439%	25	348	+174.370%
2025-09-18	6.9700	6.9700	6.9700	6.9700	+10.285%	5	323	+181.062%
2025-09-17	6.3200	6.3200	6.3200	6.3200	+7.483%	1	323	+209.968%
2025-09-16	5.6000	5.8800	5.6000	5.8800	+0.513%	90	323	+233.163%
2025-09-15	5.8500	5.8500	5.8500	5.8500	+22.385%	2	323	+234.872%
2025-09-02	4.7800	4.7800	4.7800	4.7800	-8.952%	2	322	+309.833%
2025-08-28	5.2500	5.2500	5.2500	5.2500	+9.603%	2	320	+273.143%
2025-08-25	4.7900	4.7900	4.7900	4.7900	+61.824%	1	319	+308.977%
2025-08-05	2.9600	2.9600	2.9600	2.9600	-32.880%	1	318	+561.824%
2025-07-23	4.4100	4.4100	4.4100	4.4100	+57.500%	10	317	+344.218%
2025-06-27	2.8000	2.8000	2.8000	2.8000	+68.675%	1	317	+599.643%
2025-05-01	1.6600	1.6600	1.6600	1.6600	+36.066%	1	317	+1,080.120%
2025-04-04	1.2200	1.2200	1.2200	1.2200	-60.645%	4	316	+1,505.738%
2025-03-06	3.1000	3.1000	3.1000	3.1000	-45.133%	1	316	+531.935%
2025-02-20	5.6500	5.6500	5.6500	5.6500	-15.419%	1	316	+246.726%
2025-02-18	6.5800	6.6800	6.5800	6.6800	-2.624%	3	316	+193.263%
2025-02-07	7.0900	7.0900	6.8500	6.8600	-10.444%	408	315	+185.569%
2025-02-05	7.6000	7.7400	7.5500	7.6600	+6.983%	66	214	+155.744%
2025-01-17	7.3600	7.3800	7.1500	7.1600	+23.024%	668	2	+173.603%
2025-01-13	5.8200	5.8200	5.8200	5.8200	0.000%	2	2	+236.598%