Dark

IWM20260918C295
IWM Sep 18 2026 295.00 Call (IWM260918C00295000)
option OPRA

EOD

Aug 13, 2026

12.31+3.532%(+0.42)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.5500	13.2900	11.9100	12.3100	+3.532%	131	17,345	0.000%
2026-08-12	12.2900	12.2900	11.2200	11.8900	+5.035%	178	17,343	+3.532%
2026-08-11	11.2700	11.7100	10.9600	11.3200	+8.429%	738	17,506	+8.746%
2026-08-10	10.4600	10.4700	10.2000	10.4400	-10.386%	341	17,641	+17.912%
2026-08-07	11.0300	11.7500	11.0300	11.6500	+17.915%	54	17,788	+5.665%
2026-08-06	10.5000	11.8000	9.8600	9.8800	-11.390%	99	17,775	+24.595%
2026-08-05	12.7500	13.3800	11.1500	11.1500	-12.754%	24	17,770	+10.404%
2026-08-04	9.9700	12.8800	9.9700	12.7800	+42.158%	60	17,772	-3.678%
2026-08-03	7.0000	9.0800	7.0000	8.9900	+45.000%	266	17,782	+36.930%
2026-07-31	8.2000	8.2000	5.6500	6.2000	-20.103%	4,718	17,823	+98.548%
2026-07-30	7.1300	7.7600	6.5500	7.7600	+21.061%	256	13,748	+58.634%
2026-07-29	8.3200	8.3800	6.4100	6.4100	-25.896%	574	13,812	+92.044%
2026-07-28	8.3800	8.7500	7.1000	8.6500	+1.170%	192	13,558	+42.312%
2026-07-27	8.7600	9.8300	7.7900	8.5500	+10.323%	657	13,552	+43.977%
2026-07-24	9.0700	9.0700	7.5900	7.7500	-6.963%	4,332	13,194	+58.839%
2026-07-23	7.6500	8.6800	7.6500	8.3300	-8.462%	1,836	13,710	+47.779%
2026-07-22	10.5300	10.5600	8.9900	9.1000	-15.663%	389	12,935	+35.275%
2026-07-21	9.3900	10.7900	8.9500	10.7900	+23.314%	135	12,809	+14.087%
2026-07-20	10.1400	10.3300	8.7500	8.7500	-11.437%	164	12,775	+40.686%
2026-07-17	9.1500	10.8400	9.1300	9.8800	-7.664%	3,065	11,702	+24.595%
2026-07-16	10.6800	11.8600	10.0900	10.7000	-1.109%	196	11,833	+15.047%
2026-07-15	11.0700	11.9000	10.3400	10.8200	+4.541%	133	11,831	+13.771%
2026-07-14	11.5700	11.5700	10.2500	10.3500	+0.388%	117	11,840	+18.937%
2026-07-13	10.8700	11.2300	10.0000	10.3100	-11.274%	210	11,828	+19.399%
2026-07-10	12.6500	12.6500	10.9600	11.6200	-9.005%	6,196	11,673	+5.938%
2026-07-09	11.6900	13.1500	11.6500	12.7700	+19.906%	279	9,317	-3.602%
2026-07-08	11.4000	11.4000	9.7000	10.6500	-14.251%	58	9,098	+15.587%
2026-07-07	14.6100	14.6800	12.0000	12.4200	-13.147%	95	9,148	-0.886%
2026-07-06	14.3000	15.0600	13.9500	14.3000	+14.583%	46	9,150	-13.916%
2026-07-02	15.9500	16.3000	12.4700	12.4800	-16.522%	891	8,922	-1.362%
2026-07-01	15.6600	17.2300	14.9500	14.9500	-7.085%	1,042	8,922	-17.659%
2026-06-30	14.9300	16.1200	14.8300	16.0900	+9.085%	56	9,536	-23.493%
2026-06-29	15.3000	15.9800	13.8000	14.7500	-8.271%	61	9,492	-16.542%
2026-06-26	15.5000	16.1000	15.1300	16.0800	-5.077%	168	9,467	-23.445%
2026-06-25	16.7600	16.9800	15.6200	16.9400	+10.502%	75	9,370	-27.332%
2026-06-24	15.1000	17.0000	15.1000	15.3300	-2.045%	225	9,344	-19.700%
2026-06-23	13.0400	16.0300	13.0400	15.6500	-2.795%	80	9,215	-21.342%
2026-06-22	15.9700	16.6900	15.4000	16.1000	+11.342%	47	9,203	-23.540%
2026-06-18	14.0200	14.7100	12.4300	14.4600	+3.879%	264	9,335	-14.869%
2026-06-17	14.0400	14.7500	12.8000	13.9200	+12.713%	133	9,335	-11.566%
2026-06-16	15.1100	15.3000	12.3500	12.3500	-12.411%	35	9,335	-0.324%
2026-06-15	15.9900	16.1800	14.1000	14.1000	+1.585%	1,054	9,325	-12.695%
2026-06-12	13.3300	15.0400	13.3300	13.8800	+8.607%	351	8,751	-11.311%
2026-06-11	10.2600	12.9200	10.2600	12.7800	+36.684%	301	8,564	-3.678%
2026-06-10	9.8300	12.1700	9.2800	9.3500	-5.936%	272	8,370	+31.658%
2026-06-09	10.6300	12.5600	8.0200	9.9400	+5.970%	754	8,482	+23.843%
2026-06-08	9.6600	10.2700	9.3600	9.3800	+7.200%	108	7,900	+31.237%
2026-06-05	10.4900	10.4900	8.5000	8.7500	-34.260%	67	7,945	+40.686%
2026-06-04	12.2800	13.7700	12.2300	13.3100	+15.941%	1,276	7,911	-7.513%
2026-06-03	11.1400	12.0700	11.0300	11.4800	-11.692%	706	7,186	+7.230%
2026-06-02	12.9100	13.3000	12.6500	13.0000	+4.670%	1,855	6,681	-5.308%
2026-06-01	11.5900	12.7800	10.8400	12.4200	-2.969%	554	6,274	-0.886%
2026-05-29	13.2000	13.3400	12.0900	12.8000	-9.796%	203	6,179	-3.828%
2026-05-28	12.7000	14.3800	12.4800	14.1900	+7.175%	95	6,140	-13.249%
2026-05-27	13.2400	13.8300	13.2300	13.2400	-2.647%	76	6,102	-7.024%
2026-05-26	12.6000	13.6000	12.5100	13.6000	+26.512%	423	6,149	-9.485%
2026-05-22	10.6000	10.8700	10.2900	10.7500	+12.802%	129	5,910	+14.512%
2026-05-21	9.5600	9.5600	9.4600	9.5300	+12.515%	500	5,879	+29.171%
2026-05-20	7.9200	8.4700	7.9200	8.4700	+34.231%	105	5,879	+45.336%
2026-05-19	5.7100	6.3900	5.4000	6.3100	-2.923%	30	5,404	+95.087%
2026-05-18	7.4500	7.4500	6.5000	6.5000	-21.117%	181	5,404	+89.385%
2026-05-15	9.3400	9.3400	8.2000	8.2400	-26.950%	114	5,404	+49.393%
2026-05-14	10.6000	11.5000	10.4200	11.2800	+11.024%	3,123	5,244	+9.131%
2026-05-13	9.8000	10.3700	9.8000	10.1600	-1.167%	992	1,653	+21.161%
2026-05-12	9.1500	10.2800	8.6400	10.2800	-14.262%	121	1,653	+19.747%
2026-05-11	11.9700	12.3500	11.8700	11.9900	+8.213%	247	1,653	+2.669%
2026-05-08	11.0100	11.5700	10.7300	11.0800	+5.826%	325	1,673	+11.101%
2026-05-07	12.1200	12.1200	10.2000	10.4700	-18.394%	314	1,655	+17.574%
2026-05-06	11.3200	12.8300	11.3200	12.8300	+18.686%	82	1,627	-4.053%
2026-05-05	10.6500	10.8100	10.6100	10.8100	+22.147%	7	1,615	+13.876%
2026-05-04	9.8500	9.8500	8.4500	8.8500	-4.839%	100	1,608	+39.096%
2026-05-01	8.7000	9.3000	8.1800	9.3000	+5.204%	8	1,592	+32.366%
2026-04-30	8.7000	8.8400	8.7000	8.8400	+33.535%	5	1,592	+39.253%
2026-04-29	6.9000	6.9000	6.5100	6.6200	-9.066%	5	1,591	+85.952%
2026-04-28	8.8000	8.8000	7.2800	7.2800	-18.110%	24	1,591	+69.093%
2026-04-27	8.8900	8.8900	8.8900	8.8900	-4.511%	3	1,599	+38.470%
2026-04-24	8.8700	9.3100	8.8700	9.3100	+8.382%	2	1,599	+32.223%
2026-04-23	9.2000	9.5200	8.5900	8.5900	-5.396%	178	1,599	+43.306%
2026-04-22	9.4100	9.4100	8.7800	9.0800	+5.581%	6	1,552	+35.573%
2026-04-21	10.4500	10.4700	8.6000	8.6000	-5.598%	32	1,549	+43.140%
2026-04-20	8.4000	9.1500	8.4000	9.1100	+5.684%	5	1,549	+35.126%
2026-04-17	8.1100	9.2000	8.1100	8.6200	+36.609%	89	1,548	+42.807%
2026-04-16	6.1800	6.4500	6.1800	6.3100	+1.610%	78	1,492	+95.087%
2026-04-15	6.0100	6.2100	5.9700	6.2100	+3.846%	205	1,466	+98.229%
2026-04-14	5.5800	6.1000	5.5800	5.9800	+24.583%	46	1,486	+105.853%
2026-04-13	4.8000	4.8000	4.8000	4.8000	+10.092%	1	1,464	+156.458%
2026-04-10	4.2500	4.3600	4.2500	4.3600	-7.822%	23	1,464	+182.339%
2026-04-09	4.7300	4.7300	4.7300	4.7300	+5.111%	2	1,469	+160.254%
2026-04-08	4.6500	4.8000	4.5000	4.5000	+30.435%	13	1,469	+173.556%
2026-04-07	3.2200	3.4500	3.1500	3.4500	+7.813%	8	1,469	+256.812%
2026-04-06	3.2000	3.2000	3.2000	3.2000	-3.614%	2	1,465	+284.688%
2026-04-02	3.2500	3.3200	3.2500	3.3200	-7.003%	16	1,449	+270.783%
2026-04-01	3.4600	3.6100	3.4200	3.5700	+15.534%	39	1,449	+244.818%
2026-03-31	2.5900	3.0900	2.5900	3.0900	+1.311%	5	1,416	+298.382%
2026-03-27	3.1000	3.2900	3.0500	3.0500	-13.105%	196	1,418	+303.607%
2026-03-26	4.1400	4.1400	3.5100	3.5100	-17.412%	298	1,429	+250.712%
2026-03-25	4.2500	4.3800	4.1300	4.2500	+32.399%	19	1,372	+189.647%
2026-03-24	3.2100	3.2200	3.2100	3.2100	-15.526%	18	1,356	+283.489%
2026-03-23	3.3200	3.8000	3.3200	3.8000	+37.681%	8	1,344	+223.947%
2026-03-20	2.7900	2.8500	2.7500	2.7600	-5.155%	43	1,342	+346.014%
2026-03-19	2.8200	2.9100	2.8200	2.9100	-21.138%	17	1,335	+323.024%
2026-03-17	3.6900	3.6900	3.6900	3.6900	+6.034%	2	1,344	+233.604%
2026-03-16	3.6000	3.6100	3.4400	3.4800	-7.937%	53	1,344	+253.736%
2026-03-12	3.6700	3.7800	3.6300	3.7800	-9.785%	9	1,323	+225.661%
2026-03-11	4.1000	4.4200	4.1000	4.1900	-15.182%	35	1,325	+193.795%
2026-03-10	4.4200	4.9400	4.2700	4.9400	+38.375%	8	1,295	+149.190%
2026-03-09	3.6400	3.6600	3.5700	3.5700	-12.714%	186	1,293	+244.818%
2026-03-06	3.9800	4.3900	3.9800	4.0900	-35.182%	377	1,478	+200.978%
2026-03-04	5.9500	6.3100	5.9500	6.3100	+9.930%	285	1,607	+95.087%
2026-03-03	4.9000	5.7400	4.9000	5.7400	-16.204%	98	1,399	+114.460%
2026-03-02	6.7200	6.8500	6.7200	6.8500	+15.126%	2	1,403	+79.708%
2026-02-27	6.1800	6.2300	5.9500	5.9500	-22.222%	12	1,402	+106.891%
2026-02-26	7.6300	7.6500	7.6300	7.6500	+8.511%	2	1,392	+60.915%
2026-02-24	6.8600	7.1500	6.8600	7.0500	+18.289%	171	1,391	+74.610%
2026-02-23	5.9900	5.9900	5.9600	5.9600	-18.912%	2	1,369	+106.544%
2026-02-20	7.6200	7.6200	7.3500	7.3500	+3.086%	9	1,369	+67.483%
2026-02-19	7.1300	7.1300	7.1300	7.1300	+0.423%	2	1,361	+72.651%
2026-02-18	7.8600	7.8600	7.0900	7.1000	+0.424%	57	1,359	+73.380%
2026-02-17	7.3600	7.3600	7.0700	7.0700	-7.339%	3	1,303	+74.116%
2026-02-13	7.6300	7.6300	7.6300	7.6300	+17.929%	3	1,301	+61.337%
2026-02-12	6.4200	6.4700	6.4200	6.4700	-11.491%	2	1,301	+90.263%
2026-02-11	7.8800	7.8800	7.3100	7.3100	-15.491%	22	1,301	+68.399%
2026-02-10	8.8500	8.8500	8.6500	8.6500	+13.816%	4	1,301	+42.312%
2026-02-09	7.6000	7.6000	7.6000	7.6000	-3.185%	1	1,301	+61.974%
2026-02-06	7.0400	7.8500	7.0400	7.8500	+38.448%	4	1,300	+56.815%
2026-02-05	5.6700	5.6700	5.6700	5.6700	-8.252%	2	1,300	+117.108%
2026-02-04	6.1800	6.1800	6.1800	6.1800	-8.715%	2	1,302	+99.191%
2026-02-03	7.9500	7.9500	6.7700	6.7700	-8.266%	68	1,302	+81.832%
2026-02-02	7.3800	7.3800	7.3800	7.3800	+11.818%	3	1,304	+66.802%
2026-01-30	6.7100	6.7100	6.2000	6.6000	-7.563%	32	1,304	+86.515%
2026-01-29	7.1500	7.1500	7.1400	7.1400	-9.506%	100	1,304	+72.409%
2026-01-27	7.8900	7.8900	7.8900	7.8900	+2.070%	6	1,204	+56.020%
2026-01-26	7.7300	7.7300	7.7300	7.7300	-9.272%	2	1,198	+59.250%
2026-01-23	9.4700	9.4700	8.5200	8.5200	-17.040%	3	1,197	+44.484%
2026-01-22	10.4400	10.4400	10.2700	10.2700	+16.705%	6	1,200	+19.864%
2026-01-21	8.8000	8.8000	8.8000	8.8000	+12.532%	1	1,200	+39.886%
2026-01-20	8.2600	8.2600	7.8200	7.8200	-11.638%	21	1,200	+57.417%
2026-01-15	8.3000	8.8500	8.3000	8.8500	+11.742%	5	1,213	+39.096%
2026-01-14	7.2400	7.9200	7.2400	7.9200	+10.153%	23	1,215	+55.429%
2026-01-12	7.1900	7.1900	7.1900	7.1900	+1.268%	5	1,211	+71.210%
2026-01-09	6.9500	7.1900	6.9000	7.1000	+14.148%	6	1,216	+73.380%
2026-01-08	6.0900	6.2200	6.0900	6.2200	+9.700%	5	1,217	+97.910%
2026-01-06	5.6000	5.6700	5.5800	5.6700	+51.604%	6	1,217	+117.108%
2026-01-02	3.7400	3.7400	3.7400	3.7400	+5.650%	1	1,217	+229.144%
2025-12-31	4.0000	4.0000	3.5200	3.5400	-10.831%	121	1,214	+247.740%
2025-12-30	3.9600	4.0200	3.9600	3.9700	-9.567%	25	1,214	+210.076%
2025-12-29	4.3700	4.3900	4.3700	4.3900	-13.412%	5	1,212	+180.410%
2025-12-23	5.2100	5.2100	5.0600	5.0700	-14.358%	97	1,211	+142.801%
2025-12-22	5.9300	5.9300	5.9200	5.9200	+15.625%	6	1,115	+107.939%
2025-12-19	5.2500	5.2500	5.1200	5.1200	+0.196%	164	1,118	+140.430%
2025-12-18	5.1200	5.1200	5.1100	5.1100	-2.667%	30	1,056	+140.900%
2025-12-17	5.0700	5.2500	5.0700	5.2500	-10.714%	12	1,045	+134.476%
2025-12-16	5.7300	5.8800	5.7300	5.8800	-12.239%	88	1,045	+109.354%
2025-12-12	6.8800	6.8800	6.7000	6.7000	-11.726%	11	1,037	+83.731%
2025-12-11	7.5900	7.5900	7.5900	7.5900	+9.841%	1	1,027	+62.187%
2025-12-10	6.4400	6.9100	6.4400	6.9100	+13.651%	11	1,027	+78.148%
2025-12-08	6.0800	6.0800	6.0800	6.0800	-5.000%	1	1,027	+102.467%
2025-12-04	6.4000	6.4000	6.4000	6.4000	+15.732%	3	1,027	+92.344%
2025-11-28	5.5300	5.5300	5.5300	5.5300	-2.641%	1	1,024	+122.604%
2025-11-26	5.2700	5.6800	5.2700	5.6800	+68.047%	4	1,021	+116.725%
2025-11-19	3.3800	3.3800	3.3800	3.3800	-2.029%	16	1,021	+264.201%
2025-11-18	3.4500	3.4500	3.4500	3.4500	-16.465%	1	1,021	+256.812%
2025-11-14	4.1300	4.1300	4.1300	4.1300	-28.423%	1	1,021	+198.063%
2025-11-12	5.7700	5.7700	5.7700	5.7700	-24.278%	4	1,020	+113.345%
2025-11-06	5.1700	7.6200	5.0800	7.6200	+1.600%	3	1,020	+61.549%
2025-11-04	5.7000	7.5000	5.7000	7.5000	+30.208%	3	1,019	+64.133%
2025-11-03	5.7600	5.7600	5.7600	5.7600	-7.544%	2	1,018	+113.715%
2025-10-29	7.1900	7.4900	6.1800	6.2300	-6.316%	27	1,018	+97.592%
2025-10-28	6.6500	6.6500	6.6500	6.6500	-5.540%	1	1,028	+85.113%
2025-10-27	7.0200	7.1700	6.8500	7.0400	+1.295%	18	1,018	+74.858%
2025-10-24	7.1000	7.1000	6.9500	6.9500	+6.759%	10	1,018	+77.122%
2025-10-21	6.5100	6.5100	6.5100	6.5100	-2.399%	2	1,010	+89.094%
2025-10-20	6.6700	6.6700	6.6700	6.6700	-14.157%	7	1,008	+84.558%
2025-10-15	8.0300	8.3400	7.7700	7.7700	+13.431%	10	1,001	+58.430%
2025-10-14	6.8500	6.8500	6.8500	6.8500	+20.811%	1	999	+79.708%
2025-10-13	5.6600	5.6700	5.6400	5.6700	+3.091%	156	998	+117.108%
2025-10-10	5.3800	5.5000	5.3800	5.5000	-9.539%	2	842	+123.818%
2025-10-07	6.1800	6.1800	6.0800	6.0800	-9.524%	87	755	+102.467%
2025-10-03	6.7200	6.7200	6.7200	6.7200	+22.852%	9	755	+83.185%
2025-09-29	5.4700	5.4700	5.4700	5.4700	+8.532%	1	746	+125.046%
2025-09-25	5.2300	5.2300	5.0400	5.0400	-14.865%	419	746	+144.246%
2025-09-22	5.9200	5.9200	5.9200	5.9200	-0.169%	1	512	+107.939%
2025-09-19	6.2400	6.2400	5.9000	5.9300	-0.836%	34	512	+107.589%
2025-09-18	6.0000	6.0000	5.9800	5.9800	+4.729%	8	512	+105.853%
2025-09-17	5.7100	5.7100	5.7100	5.7100	+13.069%	1	512	+115.587%
2025-09-16	5.0100	5.0600	5.0100	5.0500	+3.272%	129	512	+143.762%
2025-09-12	4.9200	4.9200	4.8700	4.8900	+1.452%	19	402	+151.738%
2025-09-11	4.8200	4.8200	4.8200	4.8200	+32.418%	1	413	+155.394%
2025-08-13	3.6000	3.6500	3.5600	3.6400	-3.958%	38	413	+238.187%
2025-07-23	3.7900	3.7900	3.7900	3.7900	+298.947%	10	413	+224.802%
2025-04-16	0.9500	0.9500	0.9500	0.9500	-4.040%	111	420	+1,195.789%
2025-04-15	1.0600	1.0600	0.9900	0.9900	-17.500%	19	434	+1,143.434%
2025-04-04	1.2100	1.3500	1.1400	1.2000	-65.812%	184	435	+925.833%
2025-02-27	3.3700	3.5100	3.3700	3.5100	-32.370%	2	385	+250.712%
2025-02-20	5.1000	5.1900	5.1000	5.1900	-23.225%	2	385	+137.187%
2025-02-05	6.8000	6.8000	6.7600	6.7600	+26.355%	4	385	+82.101%
2025-02-03	5.3500	5.3500	5.3300	5.3500	-20.387%	102	385	+130.093%
2025-01-21	6.6800	6.7200	6.6800	6.7200	+7.006%	14	0	+83.185%
2025-01-17	6.5100	6.5100	6.2500	6.2800	0.000%	1,682	0	+96.019%