Dark

IWM20260918C305
IWM Sep 18 2026 305.00 Call (IWM260918C00305000)
option OPRA

EOD

Aug 13, 2026

5.79+1.401%(+0.08)538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.1900	6.8000	5.5000	5.7900	+1.401%	538	25,896	0.000%
2026-08-12	6.0400	6.0400	4.9500	5.7100	+8.555%	11,365	25,979	+1.401%
2026-08-11	5.3400	5.7600	5.1000	5.2600	+8.008%	204	16,128	+10.076%
2026-08-10	5.3300	5.4100	4.5000	4.8700	-15.744%	294	16,037	+18.891%
2026-08-07	5.4000	5.9400	5.0500	5.7800	+26.754%	790	15,978	+0.173%
2026-08-06	4.9500	6.0000	4.4400	4.5600	-15.867%	278	15,887	+26.974%
2026-08-05	7.3700	7.4800	5.4200	5.4200	-22.350%	736	15,990	+6.827%
2026-08-04	4.5200	7.1100	4.5200	6.9800	+70.244%	2,363	15,934	-17.049%
2026-08-03	2.7700	4.2100	2.7700	4.1000	+62.698%	3,012	15,151	+41.220%
2026-07-31	2.9500	2.9500	2.2500	2.5200	-25.882%	184	15,924	+129.762%
2026-07-30	2.9400	3.4000	2.5700	3.4000	+29.771%	2,600	15,855	+70.294%
2026-07-29	3.8500	3.8500	2.5600	2.6200	-34.171%	234	16,433	+120.992%
2026-07-28	3.3900	3.9800	3.1300	3.9800	+0.505%	708	16,390	+45.477%
2026-07-27	4.2700	4.7900	3.5400	3.9600	+10.924%	102	15,918	+46.212%
2026-07-24	4.1000	4.3500	3.5000	3.5700	-12.285%	442	15,852	+62.185%
2026-07-23	4.0300	4.2000	3.6800	4.0700	-8.744%	258	15,568	+42.260%
2026-07-22	5.3300	5.5000	4.4600	4.4600	-17.712%	3,049	15,431	+29.821%
2026-07-21	4.8100	5.4200	4.5100	5.4200	+29.665%	106	15,421	+6.827%
2026-07-20	5.2300	5.3700	4.1800	4.1800	-17.063%	864	15,396	+38.517%
2026-07-17	5.7500	5.7500	4.8500	5.0400	-10.796%	75	15,053	+14.881%
2026-07-16	6.6000	6.6800	5.3600	5.6500	-3.419%	71	15,045	+2.478%
2026-07-15	5.8000	6.5000	5.5000	5.8500	+6.364%	179	15,045	-1.026%
2026-07-14	6.3200	6.5000	5.5000	5.5000	-0.722%	4,510	15,992	+5.273%
2026-07-13	6.3200	6.4800	5.5000	5.5400	-15.549%	1,314	14,990	+4.513%
2026-07-10	7.1800	7.1800	6.3600	6.5600	-12.533%	205	15,321	-11.738%
2026-07-09	6.9200	7.8400	6.8900	7.5000	+26.263%	220	15,354	-22.800%
2026-07-08	6.9200	6.9200	5.6000	5.9400	-18.519%	1,300	15,221	-2.525%
2026-07-07	7.8100	8.0000	7.0800	7.2900	-15.723%	186	14,496	-20.576%
2026-07-06	8.8000	9.3900	8.6500	8.6500	+8.668%	5,948	14,363	-33.064%
2026-07-02	9.9900	10.6600	7.8000	7.9600	-16.474%	2,304	11,920	-27.261%
2026-07-01	10.0800	11.3800	9.4600	9.5300	-6.660%	677	11,920	-39.244%
2026-06-30	9.7200	10.4300	9.7200	10.2100	+3.131%	459	11,909	-43.291%
2026-06-29	10.1400	10.3600	8.7000	9.9000	-6.427%	322	11,529	-41.515%
2026-06-26	10.2000	11.0500	9.9400	10.5800	-2.757%	138	11,554	-45.274%
2026-06-25	11.3500	12.4000	10.2200	10.8800	+8.044%	109	11,590	-46.783%
2026-06-24	9.8800	11.5100	9.5800	10.0700	+0.700%	179	11,558	-42.502%
2026-06-23	8.7500	10.4800	8.6000	10.0000	-6.455%	152	11,539	-42.100%
2026-06-22	11.0100	11.3500	10.2600	10.6900	+12.290%	1,075	11,513	-45.837%
2026-06-18	8.7800	9.5300	8.2800	9.5200	+26.764%	243	10,580	-39.181%
2026-06-17	8.6700	9.7200	7.2000	7.5100	-5.653%	131	10,580	-22.903%
2026-06-16	8.8000	8.8000	7.9600	7.9600	-16.299%	43	10,580	-27.261%
2026-06-15	10.8500	11.1800	9.5000	9.5100	+5.667%	1,521	10,580	-39.117%
2026-06-12	9.6200	10.5700	9.0000	9.0000	+3.211%	1,893	9,827	-35.667%
2026-06-11	6.7400	8.7200	6.6300	8.7200	+46.064%	62	8,511	-33.601%
2026-06-10	7.6400	7.8600	5.9500	5.9700	-5.984%	134	8,597	-3.015%
2026-06-09	7.5300	7.5300	4.8400	6.3500	+1.763%	99	8,587	-8.819%
2026-06-08	6.1500	6.6900	6.0500	6.2400	+13.249%	396	8,638	-7.212%
2026-06-05	7.7400	7.7400	5.5100	5.5100	-40.368%	21	8,731	+5.082%
2026-06-04	8.1200	9.2400	8.1000	9.2400	+22.546%	234	8,731	-37.338%
2026-06-03	8.1200	8.1200	7.3000	7.5400	-13.433%	659	8,761	-23.210%
2026-06-02	8.5000	9.1200	8.3900	8.7100	+7.931%	157	8,204	-33.525%
2026-06-01	7.7000	8.4100	7.2100	8.0700	-5.614%	101	8,207	-28.253%
2026-05-29	9.0500	9.0500	8.1900	8.5500	-11.856%	109	8,176	-32.281%
2026-05-28	8.5000	9.9200	8.1400	9.7000	+6.593%	380	8,147	-40.309%
2026-05-27	9.3600	9.6200	8.8300	9.1000	-1.302%	407	8,193	-36.374%
2026-05-26	7.9900	9.2700	7.9500	9.2200	+34.207%	616	8,027	-37.202%
2026-05-22	6.8200	7.1700	6.8200	6.8700	+28.652%	115	7,922	-15.721%
2026-05-21	5.3400	5.3400	5.3400	5.3400	+3.488%	2	7,880	+8.427%
2026-05-20	4.2100	5.2700	4.2100	5.1600	+35.079%	20	7,880	+12.209%
2026-05-19	3.3800	3.8700	3.2100	3.8200	-6.143%	13	7,877	+51.571%
2026-05-18	4.2300	4.4300	4.0700	4.0700	-22.476%	155	7,877	+42.260%
2026-05-15	5.4400	5.5500	5.2200	5.2500	-27.984%	72	7,877	+10.286%
2026-05-14	6.8400	7.8800	6.8000	7.2900	+8.806%	88	7,878	-20.576%
2026-05-13	6.7000	6.7000	6.7000	6.7000	+8.414%	1,100	6,744	-13.582%
2026-05-12	5.7100	6.1800	5.5200	6.1800	-23.039%	36	6,744	-6.311%
2026-05-11	8.1000	8.1000	8.0300	8.0300	+10.759%	21	6,744	-27.895%
2026-05-08	7.2400	7.3900	7.2100	7.2500	+5.685%	56	6,717	-20.138%
2026-05-07	7.7400	7.7400	6.8000	6.8600	-20.602%	26	6,715	-15.598%
2026-05-06	8.1400	8.6400	8.1400	8.6400	+21.862%	2,004	6,714	-32.986%
2026-05-05	6.6000	7.0900	6.6000	7.0900	+12.719%	49	7,921	-18.336%
2026-05-04	6.2900	6.2900	6.2900	6.2900	+5.360%	1	7,910	-7.949%
2026-05-01	5.5800	5.9700	5.5800	5.9700	+31.209%	23	7,910	-3.015%
2026-04-30	4.4900	4.5500	4.4900	4.5500	+12.903%	5	7,910	+27.253%
2026-04-29	4.5600	4.5600	4.0300	4.0300	-11.816%	2	7,911	+43.672%
2026-04-28	4.9800	4.9800	4.5700	4.5700	-19.965%	4	7,911	+26.696%
2026-04-27	5.7100	5.7100	5.7100	5.7100	+1.241%	1	7,910	+1.401%
2026-04-24	5.6400	5.6400	5.6400	5.6400	-6.156%	1	7,910	+2.660%
2026-04-23	6.0100	6.0100	6.0100	6.0100	+1.520%	2	7,910	-3.661%
2026-04-22	6.2600	6.3500	5.8400	5.9200	+2.245%	3,072	7,910	-2.196%
2026-04-21	6.5200	7.0800	5.7700	5.7900	-2.689%	410	5,331	0.000%
2026-04-20	5.9200	6.1500	5.8100	5.9500	+5.496%	2,036	5,331	-2.689%
2026-04-17	5.6500	6.1700	5.4600	5.6400	+41.000%	300	3,332	+2.660%
2026-04-16	3.7200	4.1200	3.7200	4.0000	+6.383%	537	3,484	+44.750%
2026-04-15	3.6800	3.8200	3.5300	3.7600	+3.867%	923	3,903	+53.989%
2026-04-14	3.3500	3.8500	3.3300	3.6200	+23.549%	1,862	4,485	+59.945%
2026-04-13	2.5700	2.9600	2.5000	2.9300	+16.733%	170	3,832	+97.611%
2026-04-10	2.6400	2.6700	2.4300	2.5100	-8.394%	1,396	3,988	+130.677%
2026-04-09	2.8300	2.8300	2.7300	2.7400	+9.600%	34	4,687	+111.314%
2026-04-08	2.7600	2.8900	2.5000	2.5000	+23.153%	87	4,710	+131.600%
2026-04-07	1.8900	2.0300	1.7900	2.0300	+1.500%	19	4,776	+185.222%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+1.010%	1	4,790	+189.500%
2026-04-02	1.9800	1.9800	1.9400	1.9800	-7.907%	19	4,782	+192.424%
2026-04-01	2.1500	2.1500	2.1300	2.1500	+7.500%	75	4,782	+169.302%
2026-03-27	1.8800	2.0000	1.8800	2.0000	-8.676%	335	4,707	+189.500%
2026-03-26	2.2900	2.2900	2.1900	2.1900	-11.694%	10	4,622	+164.384%
2026-03-25	2.5200	2.5300	2.4800	2.4800	+17.536%	4	4,613	+133.468%
2026-03-23	2.0900	2.3400	2.0900	2.1100	+19.886%	4	4,617	+174.408%
2026-03-19	1.7200	1.7600	1.7200	1.7600	-12.871%	23	4,613	+228.977%
2026-03-18	1.9500	2.0200	1.9500	2.0200	-7.339%	8	4,627	+186.634%
2026-03-16	2.1800	2.1800	2.1500	2.1800	+2.347%	10	4,627	+165.596%
2026-03-13	2.1300	2.1300	2.1300	2.1300	-11.618%	2	4,627	+171.831%
2026-03-12	2.4200	2.4200	2.2300	2.4100	-24.922%	118	4,626	+140.249%
2026-03-10	3.1100	3.2100	3.1100	3.2100	+32.645%	5	4,557	+80.374%
2026-03-09	2.2500	2.4200	2.1400	2.4200	-5.469%	4	4,556	+139.256%
2026-03-06	2.7200	2.7400	2.5600	2.5600	-13.514%	13	4,559	+126.172%
2026-03-05	3.3200	3.3200	2.9500	2.9600	-29.356%	17	4,554	+95.608%
2026-03-04	3.6500	4.1900	3.6500	4.1900	+29.721%	4	4,554	+38.186%
2026-03-03	3.2300	3.2300	3.2300	3.2300	-26.757%	4	4,553	+79.257%
2026-03-02	3.6900	4.4100	3.6900	4.4100	+11.364%	8	4,553	+31.293%
2026-02-27	3.9000	3.9600	3.9000	3.9600	-15.745%	16	4,553	+46.212%
2026-02-24	4.3000	4.7000	4.3000	4.7000	+13.253%	24	4,545	+23.191%
2026-02-23	3.9400	4.1700	3.9400	4.1500	-17.984%	97	4,530	+39.518%
2026-02-20	5.2000	5.2000	5.0600	5.0600	-1.365%	3	4,623	+14.427%
2026-02-19	4.6100	5.1300	4.6100	5.1300	+2.191%	44	4,621	+12.865%
2026-02-18	5.2700	5.2700	4.8700	5.0200	+0.803%	14	4,620	+15.339%
2026-02-17	4.5200	4.9800	4.5200	4.9800	+4.403%	3	4,607	+16.265%
2026-02-13	4.6700	5.3300	4.6400	4.7700	-2.653%	1,250	5,786	+21.384%
2026-02-11	4.8900	4.9000	4.8900	4.9000	-16.525%	3	5,786	+18.163%
2026-02-10	6.0400	6.0400	5.8700	5.8700	+0.686%	5	5,787	-1.363%
2026-02-09	5.5500	5.8300	5.5500	5.8300	+3.737%	3	5,782	-0.686%
2026-02-06	5.0200	5.6200	5.0200	5.6200	+43.003%	21	5,781	+3.025%
2026-02-05	4.3800	4.3800	3.9300	3.9300	-9.028%	3	5,781	+47.328%
2026-02-04	4.2100	4.3200	4.2100	4.3200	-3.571%	4	5,781	+34.028%
2026-02-03	4.6900	4.6900	4.4800	4.4800	-11.984%	6	5,779	+29.241%
2026-02-02	5.0900	5.0900	5.0900	5.0900	+15.682%	1	5,775	+13.752%
2026-01-30	4.6200	4.6200	4.2200	4.4000	-14.563%	12	5,775	+31.591%
2026-01-29	5.3700	5.3700	4.7300	5.1500	-3.377%	6	5,773	+12.427%
2026-01-28	5.3300	5.3300	5.3300	5.3300	+1.331%	1	5,772	+8.630%
2026-01-27	5.2600	5.2600	5.2600	5.2600	-4.882%	3	5,773	+10.076%
2026-01-26	5.7300	5.7300	5.5300	5.5300	-5.792%	94	5,773	+4.702%
2026-01-23	6.6000	6.6000	5.8700	5.8700	-18.811%	8	5,866	-1.363%
2026-01-22	7.3000	7.4200	7.2300	7.2300	+9.215%	177	5,867	-19.917%
2026-01-21	6.2000	6.9100	5.6900	6.6200	+19.065%	1,152	5,917	-12.538%
2026-01-20	5.3800	5.9700	5.3400	5.5600	-10.897%	1,301	4,940	+4.137%
2026-01-16	5.9800	6.4600	5.8500	6.2400	+1.961%	3,398	611	-7.212%
2026-01-15	5.7400	6.4100	5.7400	6.1200	+16.794%	129	611	-5.392%
2026-01-14	5.0800	5.2400	5.0800	5.2400	+2.745%	3	487	+10.496%
2026-01-13	5.1000	5.1000	5.1000	5.1000	+7.143%	1	486	+13.529%
2026-01-09	4.5600	5.0500	4.5600	4.7600	+87.402%	7	485	+21.639%
2025-12-31	2.5300	2.5400	2.5300	2.5400	-39.524%	6	483	+127.953%
2025-12-22	3.9500	4.2000	3.9500	4.2000	+17.318%	2	483	+37.857%
2025-12-19	3.5800	3.5800	3.5800	3.5800	+2.579%	1	482	+61.732%
2025-12-18	3.4900	3.4900	3.4900	3.4900	-4.905%	1	481	+65.903%
2025-12-17	3.6700	3.6700	3.6700	3.6700	-20.044%	1	481	+57.766%
2025-12-12	4.8500	4.8500	4.5900	4.5900	-13.396%	3	481	+26.144%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+2.119%	5	482	+9.245%
2025-12-10	4.4500	5.1900	4.4500	5.1900	+29.104%	2	482	+11.561%
2025-12-03	4.0200	4.0200	4.0200	4.0200	-9.459%	1	482	+44.030%
2025-11-03	4.4400	4.4400	4.4400	4.4400	-12.941%	1	480	+30.405%
2025-10-29	5.2500	5.2500	5.1000	5.1000	-2.486%	2	480	+13.529%
2025-10-27	5.1000	5.2300	5.1000	5.2300	+1.751%	2	478	+10.707%
2025-10-24	5.1400	5.1400	5.1400	5.1400	-8.865%	1	478	+12.646%
2025-10-15	6.3400	6.3400	5.6400	5.6400	+21.030%	4	479	+2.660%
2025-10-09	4.6600	4.6600	4.6600	4.6600	+15.920%	61	479	+24.249%
2025-10-01	4.0200	4.0200	4.0200	4.0200	+0.249%	1	507	+44.030%
2025-09-26	4.0100	4.0100	4.0100	4.0100	-16.632%	1	507	+44.389%
2025-09-18	4.3400	4.8100	4.3400	4.8100	+49.844%	2	506	+20.374%
2025-08-22	2.9500	3.2100	2.9300	3.2100	+46.575%	32	504	+80.374%
2025-08-21	2.1900	2.1900	2.1900	2.1900	+3.791%	10	526	+164.384%
2025-08-20	2.1100	2.1100	2.1100	2.1100	-7.456%	12	516	+174.408%
2025-08-19	2.2800	2.2800	2.2800	2.2800	+33.333%	10	504	+153.947%
2025-08-11	1.7100	1.7100	1.7100	1.7100	-39.576%	5	498	+238.596%
2025-07-23	2.8300	2.8300	2.8300	2.8300	+58.989%	10	498	+104.594%
2025-06-27	1.7800	1.7800	1.7800	1.7800	+28.986%	1	493	+225.281%
2025-06-25	1.4500	1.4500	1.3800	1.3800	+16.949%	2	492	+319.565%
2025-05-07	1.1800	1.1800	1.1800	1.1800	-29.341%	14	491	+390.678%
2025-03-11	1.6700	1.6700	1.6700	1.6700	-68.311%	2	478	+246.707%
2025-02-05	5.2500	5.2700	5.2500	5.2700	+26.988%	6	476	+9.867%
2025-02-03	4.1300	4.1500	4.1200	4.1500	-20.039%	104	473	+39.518%
2025-01-22	5.3100	5.3100	5.1900	5.1900	-6.822%	2	473	+11.561%
2025-01-21	5.5200	5.5700	5.5200	5.5700	+14.845%	2	0	+3.950%
2025-01-17	5.1000	5.1300	4.8200	4.8500	0.000%	2,138	0	+19.381%