Dark

IWM20260918C310
IWM Sep 18 2026 310.00 Call (IWM260918C00310000)
option OPRA

EOD

Aug 13, 2026

3.570.000%(0.00)17,359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.9100	4.3900	3.3700	3.5700	0.000%	17,359	40,171	0.000%
2026-08-12	3.6700	4.0000	2.9500	3.5700	+9.846%	3,786	35,059	0.000%
2026-08-11	3.2700	3.7000	3.1600	3.2500	+6.209%	5,846	34,977	+9.846%
2026-08-10	3.4300	3.5200	2.8800	3.0600	-17.073%	897	32,092	+16.667%
2026-08-07	3.4100	3.8400	3.2000	3.6900	+29.021%	6,347	32,083	-3.252%
2026-08-06	3.4000	3.9600	2.7700	2.8600	-20.556%	3,209	29,011	+24.825%
2026-08-05	4.9200	5.2300	3.5100	3.6000	-24.051%	457	31,550	-0.833%
2026-08-04	2.9100	4.9400	2.8800	4.7400	+84.436%	10,342	32,066	-24.684%
2026-08-03	1.5700	2.6000	1.5700	2.5700	+84.892%	7,036	31,898	+38.911%
2026-07-31	2.1400	2.1400	1.2600	1.3900	-31.527%	542	29,533	+156.835%
2026-07-30	3.3500	3.3500	1.4900	2.0300	+37.162%	113	29,369	+75.862%
2026-07-29	2.3400	2.5100	1.4800	1.4800	-41.270%	252	29,354	+141.216%
2026-07-28	2.0800	2.5500	1.9200	2.5200	+0.800%	4,042	29,337	+41.667%
2026-07-27	2.8000	2.9400	2.1800	2.5000	+13.636%	600	25,507	+42.800%
2026-07-24	2.8400	2.8400	2.1700	2.2000	-13.386%	219	25,029	+62.273%
2026-07-23	2.4600	2.6700	2.3800	2.5400	-9.609%	726	24,929	+40.551%
2026-07-22	3.6300	3.6300	2.8000	2.8100	-22.376%	1,394	24,788	+27.046%
2026-07-21	2.9000	3.7000	2.9000	3.6200	+34.074%	137	24,572	-1.381%
2026-07-20	3.6000	3.7700	2.7000	2.7000	-18.675%	2,207	24,542	+32.222%
2026-07-17	3.1900	4.0000	3.1900	3.3200	-13.990%	2,201	22,528	+7.530%
2026-07-16	4.1100	4.6500	3.6500	3.8600	-2.278%	145	20,698	-7.513%
2026-07-15	3.8200	4.6700	3.8100	3.9500	+0.765%	142	20,717	-9.620%
2026-07-14	4.3000	4.3100	3.9000	3.9200	-1.010%	1,038	21,747	-8.929%
2026-07-13	4.5900	4.5900	3.8900	3.9600	-16.102%	1,161	20,729	-9.848%
2026-07-10	5.2300	5.2700	4.6100	4.7200	-15.865%	199	21,067	-24.364%
2026-07-09	5.1000	5.7600	4.8700	5.6100	+26.637%	617	21,088	-36.364%
2026-07-08	5.0900	5.0900	3.8600	4.4300	-18.716%	3,516	21,060	-19.413%
2026-07-07	6.0100	6.0100	5.2400	5.4500	-16.794%	334	19,460	-34.495%
2026-07-06	6.7100	7.1600	6.5000	6.5500	+9.167%	132	19,422	-45.496%
2026-07-02	7.7900	8.1600	5.6000	6.0000	-16.782%	433	19,335	-40.500%
2026-07-01	8.0000	8.8200	7.2100	7.2100	-10.100%	39	19,335	-50.485%
2026-06-30	7.7400	8.1300	7.7400	8.0200	+5.111%	1,629	19,323	-55.486%
2026-06-29	8.2100	8.2100	6.9300	7.6300	-7.065%	337	17,926	-53.211%
2026-06-26	7.9500	8.9100	7.7300	8.2100	-9.181%	212	17,821	-56.516%
2026-06-25	9.0200	10.0100	8.0800	9.0400	+11.193%	1,242	18,999	-60.509%
2026-06-24	8.2400	9.2800	7.6000	8.1300	+3.831%	710	19,325	-56.089%
2026-06-23	8.1800	8.4100	7.7400	7.8300	-8.635%	64	19,780	-54.406%
2026-06-22	8.1600	8.8500	8.1600	8.5700	+13.660%	182	19,801	-58.343%
2026-06-18	7.1700	7.5400	6.6700	7.5400	+28.669%	10,293	19,869	-52.653%
2026-06-17	7.2000	7.6900	5.7500	5.8600	-11.747%	207	19,869	-39.078%
2026-06-16	8.1200	8.1200	6.6400	6.6400	-12.169%	27	19,869	-46.235%
2026-06-15	8.7600	9.0800	7.4000	7.5600	+0.265%	819	19,874	-52.778%
2026-06-12	6.9300	8.5800	6.9300	7.5400	+11.046%	1,429	20,210	-52.653%
2026-06-11	5.7200	6.7900	5.3000	6.7900	+51.563%	73	20,890	-47.423%
2026-06-10	5.9400	6.3300	4.4600	4.4800	-11.287%	158	20,892	-20.313%
2026-06-09	5.7400	6.3600	3.5800	5.0500	+5.208%	96	20,902	-29.307%
2026-06-08	4.5700	4.9800	4.5700	4.8000	+23.077%	67	20,863	-25.625%
2026-06-05	5.3900	5.5700	3.9000	3.9000	-47.581%	113	20,870	-8.462%
2026-06-04	5.7500	7.5700	5.7500	7.4400	+24.415%	4,445	20,908	-52.016%
2026-06-03	6.4100	6.4100	5.9500	5.9800	-17.517%	2,112	17,028	-40.301%
2026-06-02	7.0400	7.3300	6.8200	7.2500	+11.538%	38	15,472	-50.759%
2026-06-01	6.1800	6.8600	5.7400	6.5000	-5.109%	9	15,472	-45.077%
2026-05-29	7.2500	7.2700	6.6200	6.8500	-14.160%	111	15,472	-47.883%
2026-05-28	7.9600	8.0700	7.9400	7.9800	+7.984%	16	15,479	-55.263%
2026-05-27	7.6700	7.7500	7.2800	7.3900	-1.989%	5,843	15,474	-51.691%
2026-05-26	7.2600	7.5400	6.9500	7.5400	+37.091%	2,325	16,500	-52.653%
2026-05-22	5.3800	5.8500	5.2500	5.5000	+10.000%	634	14,410	-35.091%
2026-05-21	3.8500	5.0000	3.6800	5.0000	+25.000%	96	14,105	-28.600%
2026-05-20	2.9400	4.1000	2.9000	4.0000	+63.934%	20	14,105	-10.750%
2026-05-19	2.8800	2.8800	2.4400	2.4400	-22.045%	95	15,665	+46.311%
2026-05-18	3.8000	3.8000	3.0700	3.1300	-20.759%	23	15,665	+14.058%
2026-05-15	4.8500	4.8500	3.9500	3.9500	-33.613%	10,118	15,665	-9.620%
2026-05-14	5.4500	6.4500	5.4500	5.9500	+22.934%	292	5,664	-40.000%
2026-05-12	5.3000	5.3000	4.4100	4.8400	-28.296%	64	5,594	-26.240%
2026-05-11	6.7500	6.7500	6.7500	6.7500	+16.984%	11	5,594	-47.111%
2026-05-08	5.6500	5.9300	5.5900	5.7700	+5.678%	1,612	5,582	-38.128%
2026-05-07	6.1900	6.1900	5.4400	5.4600	-21.664%	25	5,530	-34.615%
2026-05-06	6.5100	6.9700	6.3900	6.9700	+22.928%	1,534	5,525	-48.780%
2026-05-05	5.2300	5.7000	5.1800	5.6700	+30.645%	54	4,023	-37.037%
2026-05-04	5.0100	5.0100	4.3400	4.3400	-7.066%	9	4,001	-17.742%
2026-05-01	4.4900	4.7000	4.4500	4.6700	+8.102%	48	3,987	-23.555%
2026-04-30	3.3800	4.3200	3.3800	4.3200	+32.515%	28	3,987	-17.361%
2026-04-29	3.6200	3.6200	3.0200	3.2600	-7.910%	4	4,008	+9.509%
2026-04-28	4.3200	4.3200	3.5400	3.5400	-21.333%	162	4,006	+0.847%
2026-04-27	4.6600	4.6600	4.4800	4.5000	-8.163%	199	4,135	-20.667%
2026-04-24	4.3900	4.9000	4.3700	4.9000	-1.010%	839	4,318	-27.143%
2026-04-23	4.7300	4.9600	4.7300	4.9500	+5.544%	88	3,720	-27.879%
2026-04-22	4.9300	5.1500	4.6800	4.6900	+6.349%	76	3,694	-23.881%
2026-04-21	5.2700	5.6700	4.4100	4.4100	-1.782%	194	3,796	-19.048%
2026-04-20	4.2600	4.4900	4.2600	4.4900	+1.584%	34	3,796	-20.490%
2026-04-17	3.9400	4.8200	3.8800	4.4200	+42.581%	17	3,762	-19.231%
2026-04-16	3.1000	3.1000	3.1000	3.1000	+9.541%	50	3,761	+15.161%
2026-04-14	2.8700	2.8700	2.7300	2.8300	+25.221%	2,053	3,711	+26.148%
2026-04-13	2.1600	2.2600	2.1600	2.2600	+19.577%	42	3,698	+57.965%
2026-04-10	2.0100	2.0300	1.8800	1.8900	-9.569%	208	3,656	+88.889%
2026-04-09	2.1400	2.1600	2.0900	2.0900	+7.179%	25	3,742	+70.813%
2026-04-08	2.0600	2.1800	1.9200	1.9500	+32.653%	36	3,742	+83.077%
2026-04-07	1.4300	1.4800	1.3700	1.4700	-11.446%	28	3,773	+142.857%
2026-04-01	1.6400	1.6600	1.6300	1.6600	+23.881%	104	3,781	+115.060%
2026-03-31	1.1900	1.3400	1.1900	1.3400	+28.846%	96	3,678	+166.418%
2026-03-30	1.0700	1.0700	1.0400	1.0400	-38.462%	8	3,583	+243.269%
2026-03-26	1.7900	1.7900	1.6900	1.6900	-12.887%	17	3,588	+111.243%
2026-03-25	1.9400	1.9400	1.9400	1.9400	+18.293%	18	3,572	+84.021%
2026-03-23	1.5000	1.6400	1.5000	1.6400	+31.200%	25	3,554	+117.683%
2026-03-20	1.3300	1.3400	1.2500	1.2500	-7.407%	8	3,548	+185.600%
2026-03-19	1.3000	1.3500	1.3000	1.3500	-9.396%	28	3,548	+164.444%
2026-03-18	1.5400	1.5400	1.4900	1.4900	-16.292%	24	3,574	+139.597%
2026-03-17	1.7100	1.7800	1.7100	1.7800	+9.202%	4	3,572	+100.562%
2026-03-16	1.7800	1.7800	1.6300	1.6300	-7.910%	1,005	3,574	+119.018%
2026-03-13	1.7700	1.7700	1.7700	1.7700	-3.279%	1	3,840	+101.695%
2026-03-12	1.7200	1.9200	1.7200	1.8300	-22.128%	49	3,841	+95.082%
2026-03-11	2.3500	2.3500	2.3500	2.3500	-6.375%	1	3,874	+51.915%
2026-03-10	2.5200	2.5200	2.5000	2.5100	+36.413%	12	3,873	+42.231%
2026-03-09	1.7900	1.8400	1.7700	1.8400	-8.458%	38	3,871	+94.022%
2026-03-06	2.1700	2.1700	2.0100	2.0100	-16.250%	14	3,890	+77.612%
2026-03-05	2.5900	2.5900	2.3200	2.4000	-25.000%	17	3,886	+48.750%
2026-03-04	2.9500	3.2700	2.9400	3.2000	+4.235%	21	3,879	+11.563%
2026-03-03	2.4400	3.0700	2.4400	3.0700	-14.246%	12	3,873	+16.287%
2026-03-02	2.9500	3.5800	2.9500	3.5800	+13.651%	48	3,867	-0.279%
2026-02-27	3.3600	3.3600	3.1100	3.1500	-12.011%	18	3,842	+13.333%
2026-02-26	3.6000	3.6000	3.5800	3.5800	-7.494%	2	3,836	-0.279%
2026-02-25	3.8900	3.8900	3.6600	3.8700	+2.653%	20	3,829	-7.752%
2026-02-24	3.7000	3.8100	3.7000	3.7700	+11.869%	17	3,829	-5.305%
2026-02-23	3.8400	3.9000	3.1300	3.3700	-10.372%	247	3,813	+5.935%
2026-02-19	3.8800	3.8800	3.7600	3.7600	-12.761%	3,003	3,823	-5.053%
2026-02-18	4.5600	4.5600	4.3100	4.3100	+10.513%	7	820	-17.169%
2026-02-17	3.6700	3.9300	3.5300	3.9000	-8.235%	49	814	-8.462%
2026-02-13	4.3200	4.3400	4.2500	4.2500	+18.384%	58	822	-16.000%
2026-02-12	3.5900	3.5900	3.5900	3.5900	-24.738%	31	822	-0.557%
2026-02-10	4.9800	4.9800	4.7700	4.7700	0.000%	7	791	-25.157%
2026-02-09	4.2500	4.7700	4.2500	4.7700	+7.675%	5	789	-25.157%
2026-02-06	4.2200	4.4300	4.2200	4.4300	+29.155%	3	788	-19.413%
2026-02-04	3.4300	3.4300	3.4300	3.4300	-12.723%	4	785	+4.082%
2026-02-03	4.6300	4.6300	3.9300	3.9300	-4.843%	86	781	-9.160%
2026-02-02	4.1300	4.1300	4.1300	4.1300	+18.678%	1	815	-13.559%
2026-01-30	3.6000	3.6000	3.4700	3.4800	-21.622%	141	816	+2.586%
2026-01-28	4.4300	4.4400	4.4300	4.4400	-3.057%	2	715	-19.595%
2026-01-27	4.4000	4.5800	4.4000	4.5800	-8.400%	2	714	-22.052%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-6.015%	1	712	-28.600%
2026-01-23	5.6000	5.6000	5.3100	5.3200	-12.644%	210	712	-32.895%
2026-01-22	6.2800	6.2800	6.0800	6.0900	+14.259%	61	512	-41.379%
2026-01-21	5.0900	5.3300	5.0900	5.3300	+6.600%	16	485	-33.021%
2026-01-20	4.6200	5.0000	4.6100	5.0000	-4.762%	24	484	-28.600%
2026-01-16	4.9600	5.3400	4.9600	5.2500	+2.941%	70	540	-32.000%
2026-01-15	5.2600	5.3300	5.0600	5.1000	+21.140%	89	540	-30.000%
2026-01-14	4.4300	4.4300	4.2100	4.2100	+1.691%	7	509	-15.202%
2026-01-12	4.1400	4.1400	4.1400	4.1400	+3.759%	5	508	-13.768%
2026-01-09	3.7100	4.0200	3.7100	3.9900	+8.719%	218	508	-10.526%
2026-01-08	3.6400	3.6700	3.6400	3.6700	+33.455%	2	420	-2.725%
2026-01-05	2.7700	2.7700	2.7300	2.7500	+4.962%	70	421	+29.818%
2025-12-29	2.6200	2.6200	2.6200	2.6200	-22.941%	1	372	+36.260%
2025-12-22	3.4400	3.4400	3.4000	3.4000	+11.475%	6	373	+5.000%
2025-12-18	3.0500	3.0500	3.0500	3.0500	+0.660%	1	369	+17.049%
2025-12-17	3.0300	3.0300	3.0300	3.0300	-6.481%	1	369	+17.822%
2025-12-16	3.2400	3.2400	3.2400	3.2400	-15.844%	1	369	+10.185%
2025-12-12	4.6300	4.6300	3.8500	3.8500	-10.465%	13	369	-7.273%
2025-12-11	4.5200	4.5200	4.3000	4.3000	-0.693%	2	359	-16.977%
2025-12-10	3.7600	4.3300	3.7600	4.3300	+10.742%	6	359	-17.552%
2025-12-09	3.8200	3.9100	3.8200	3.9100	+3.989%	27	354	-8.696%
2025-12-05	3.6800	3.7600	3.6800	3.7600	+21.683%	3	354	-5.053%
2025-12-03	3.0900	3.0900	3.0900	3.0900	+83.929%	1	352	+15.534%
2025-11-21	1.6800	1.6800	1.6800	1.6800	-50.733%	2	351	+112.500%
2025-11-12	3.4100	3.4100	3.4100	3.4100	-15.385%	1	353	+4.692%
2025-10-31	4.0300	4.0300	4.0300	4.0300	-15.336%	5	354	-11.414%
2025-10-29	4.7600	4.7600	4.7600	4.7600	+9.931%	20	354	-25.000%
2025-10-28	4.3300	4.3300	4.3300	4.3300	-2.697%	5	340	-17.552%
2025-10-27	4.4500	4.4500	4.4500	4.4500	-5.117%	5	335	-19.775%
2025-10-16	4.6900	4.6900	4.6900	4.6900	-12.008%	18	335	-23.881%
2025-10-15	5.2400	5.3300	5.2400	5.3300	+55.394%	4	339	-33.021%
2025-09-29	3.4400	3.4500	3.4300	3.4300	-23.947%	14	338	+4.082%
2025-09-23	4.5100	4.5100	4.5100	4.5100	+18.684%	20	330	-20.843%
2025-09-18	3.8000	3.8000	3.8000	3.8000	+8.883%	1	310	-6.053%
2025-09-17	3.4900	3.4900	3.4900	3.4900	+11.859%	8	309	+2.292%
2025-09-12	3.1200	3.1200	3.1200	3.1200	-0.637%	1	309	+14.423%
2025-09-11	3.0900	3.1400	3.0900	3.1400	+17.164%	4	310	+13.694%
2025-09-10	2.6800	2.6800	2.6800	2.6800	-3.249%	5	310	+33.209%
2025-09-04	2.7700	2.7700	2.7700	2.7700	+13.525%	1	310	+28.881%
2025-09-03	2.4400	2.4400	2.4400	2.4400	-16.151%	8	311	+46.311%
2025-08-29	2.9100	2.9100	2.9100	2.9100	+2.105%	1	303	+22.680%
2025-08-28	3.0000	3.0000	2.8500	2.8500	-1.042%	13	303	+25.263%
2025-08-27	2.8800	2.8900	2.8800	2.8800	+4.727%	8	303	+23.958%
2025-08-26	2.7500	2.7500	2.7500	2.7500	+27.907%	1	295	+29.818%
2025-08-18	2.1500	2.1500	2.1500	2.1500	+44.295%	11	295	+66.047%
2025-08-11	1.4800	1.4900	1.4800	1.4900	-3.871%	10	295	+139.597%
2025-08-06	1.5200	1.5500	1.5200	1.5500	+31.356%	7	290	+130.323%
2025-08-01	1.1800	1.1800	1.1800	1.1800	-37.234%	1	287	+202.542%
2025-07-25	1.8800	1.8800	1.8800	1.8800	-23.577%	1	288	+89.894%
2025-07-23	2.4600	2.4600	2.4600	2.4600	+40.571%	10	288	+45.122%
2025-07-16	1.7900	1.7900	1.7500	1.7500	-11.168%	2	291	+104.000%
2025-07-15	1.9700	1.9700	1.9700	1.9700	0.000%	1	289	+81.218%
2025-07-14	1.9700	1.9700	1.9700	1.9700	-6.190%	1	289	+81.218%
2025-07-10	2.1000	2.1000	2.1000	2.1000	+16.667%	1	289	+70.000%
2025-07-02	1.8100	1.8100	1.8000	1.8000	+22.449%	3	289	+98.333%
2025-06-10	1.4700	1.4700	1.4700	1.4700	+86.076%	1	287	+142.857%
2025-04-04	0.7900	0.7900	0.7900	0.7900	-26.852%	2	288	+351.899%
2025-03-28	1.0800	1.0800	1.0800	1.0800	-70.572%	394	287	+230.556%
2025-02-13	3.6200	3.6700	3.6000	3.6700	-21.075%	4	288	-2.725%
2025-02-06	4.5700	4.6500	4.5600	4.6500	+0.868%	4	288	-23.226%
2025-02-05	4.5900	4.6100	4.5900	4.6100	+11.893%	2	286	-22.560%
2025-02-03	3.6200	4.1200	3.6200	4.1200	-1.905%	6	287	-13.350%
2025-01-28	4.2600	4.2600	4.2000	4.2000	-1.176%	2	289	-15.000%
2025-01-17	4.3000	4.3200	4.2200	4.2500	0.000%	1,150	0	-16.000%