Dark

IWM20260918C315
IWM Sep 18 2026 315.00 Call (IWM260918C00315000)
option OPRA

EOD

Jun 29, 2026

5.73-3.535%(-0.21)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.3500	6.3500	5.0600	5.7300	-3.535%	123	16,875	0.000%
2026-06-26	6.1900	7.0300	5.9400	5.9400	-5.414%	42	16,790	-3.535%
2026-06-25	7.3700	7.6500	6.2500	6.2800	-2.333%	2,131	17,805	-8.758%
2026-06-24	5.8000	7.1800	5.8000	6.4300	+4.383%	6,728	18,751	-10.886%
2026-06-23	5.0800	6.6400	5.0800	6.1600	-7.646%	471	13,355	-6.981%
2026-06-22	6.7100	7.1200	6.3900	6.6700	+22.610%	165	13,324	-14.093%
2026-06-18	5.5100	5.5400	4.7500	5.4400	+23.636%	395	13,127	+5.331%
2026-06-17	5.4600	6.0300	4.4000	4.4000	-8.903%	131	13,127	+30.227%
2026-06-16	5.9400	5.9400	4.8300	4.8300	-18.687%	129	13,127	+18.634%
2026-06-15	7.2400	7.2400	5.9400	5.9400	+1.365%	87	13,156	-3.535%
2026-06-12	5.7200	6.8600	5.7200	5.8600	+7.721%	4,032	13,190	-2.218%
2026-06-11	4.1700	5.5500	4.1700	5.4400	+39.846%	15	13,744	+5.331%
2026-06-10	3.8600	4.5600	3.7400	3.8900	+2.368%	29	13,741	+47.301%
2026-06-09	4.4300	4.4300	2.8000	3.8000	+0.264%	3,050	13,756	+50.789%
2026-06-08	3.7500	4.0500	3.6000	3.7900	+8.286%	42	11,734	+51.187%
2026-06-05	4.9600	4.9600	3.5000	3.5000	-38.596%	52	11,749	+63.714%
2026-06-04	5.0000	5.7000	4.9300	5.7000	+19.497%	32	11,703	+0.526%
2026-06-03	4.7100	4.7700	4.6100	4.7700	-6.287%	1,224	11,701	+20.126%
2026-06-02	5.0900	5.0900	5.0900	5.0900	-5.390%	1	10,498	+12.574%
2026-06-01	4.7700	5.3800	4.4800	5.3800	-0.921%	16	10,498	+6.506%
2026-05-29	5.5200	5.6900	5.3500	5.4300	-16.074%	158	10,495	+5.525%
2026-05-28	5.9300	6.5300	5.9300	6.4700	+10.410%	7	10,492	-11.437%
2026-05-27	5.9000	5.9000	5.8600	5.8600	-0.509%	27	10,494	-2.218%
2026-05-26	5.5400	5.8900	5.5400	5.8900	+30.310%	291	10,504	-2.716%
2026-05-22	4.5100	4.5300	4.5100	4.5200	+31.778%	72	10,406	+26.770%
2026-05-21	3.3700	3.4300	3.3600	3.4300	+9.585%	40	10,334	+67.055%
2026-05-20	2.7200	3.1800	2.7200	3.1300	+55.721%	34	10,334	+83.067%
2026-05-19	2.0000	2.0100	2.0000	2.0100	-18.952%	566	10,165	+185.075%
2026-05-18	2.6100	2.6100	2.4600	2.4800	-25.749%	16	10,165	+131.048%
2026-05-15	3.4200	3.5400	3.2500	3.3400	-35.146%	94	10,165	+71.557%
2026-05-14	4.8500	5.1500	4.8500	5.1500	+15.213%	2	10,098	+11.262%
2026-05-13	4.1300	4.5000	3.8900	4.4700	+31.085%	28	10,092	+28.188%
2026-05-12	4.3000	4.3000	3.4100	3.4100	-35.417%	76	10,092	+68.035%
2026-05-11	4.8000	5.2800	4.8000	5.2800	+16.300%	82	10,092	+8.523%
2026-05-08	4.5000	4.8300	4.4100	4.5400	+6.075%	153	10,035	+26.211%
2026-05-07	4.9500	5.2200	4.2800	4.2800	-23.979%	1,104	9,947	+33.879%
2026-05-06	4.7500	5.6300	4.7500	5.6300	+25.111%	4,526	10,411	+1.776%
2026-05-05	4.1400	4.5000	4.0900	4.5000	+35.542%	118	6,676	+27.333%
2026-05-04	3.7500	3.7500	3.1800	3.3200	-9.537%	3,046	6,637	+72.590%
2026-05-01	3.1300	3.6700	3.1000	3.6700	+8.260%	69	4,341	+56.131%
2026-04-30	3.2700	3.3900	3.2700	3.3900	+43.038%	3	4,341	+69.027%
2026-04-29	2.3700	2.3700	2.3700	2.3700	-22.549%	2	4,339	+141.772%
2026-04-28	3.0100	3.1000	2.9800	3.0600	-12.821%	26	4,337	+87.255%
2026-04-27	3.5100	3.5100	3.5100	3.5100	+6.042%	5	4,337	+63.248%
2026-04-24	3.3100	3.3100	3.3100	3.3100	-13.802%	1	4,337	+73.112%
2026-04-23	3.8400	3.8400	3.8400	3.8400	+4.065%	1	4,337	+49.219%
2026-04-22	4.0500	4.0700	3.5900	3.6900	-0.270%	209	4,337	+55.285%
2026-04-21	4.2200	4.5500	3.5900	3.7000	-3.394%	2,126	2,351	+54.865%
2026-04-20	3.8300	3.8300	3.8300	3.8300	+11.662%	3	2,351	+49.608%
2026-04-17	3.0000	3.5000	3.0000	3.4300	+55.909%	10	2,351	+67.055%
2026-04-15	2.1700	2.2000	2.1700	2.2000	+5.263%	21	2,350	+160.455%
2026-04-14	2.0800	2.0900	2.0800	2.0900	+22.941%	2	2,330	+174.163%
2026-04-09	1.6600	1.7000	1.6600	1.7000	+4.938%	11	2,330	+237.059%
2026-04-08	1.6500	1.6600	1.6200	1.6200	+60.396%	57	2,329	+253.704%
2026-04-07	1.0100	1.0100	1.0100	1.0100	-9.821%	1	2,315	+467.327%
2026-03-27	1.1200	1.1200	1.1200	1.1200	-13.846%	1	2,315	+411.607%
2026-03-26	1.4100	1.4100	1.3000	1.3000	-13.907%	15	2,314	+340.769%
2026-03-25	1.6300	1.6300	1.5000	1.5100	+17.969%	65	2,314	+279.470%
2026-03-23	1.2500	1.2800	1.2500	1.2800	+4.918%	18	2,309	+347.656%
2026-03-18	1.1900	1.2200	1.1900	1.2200	-3.937%	12	2,308	+369.672%
2026-03-17	1.2700	1.2700	1.2700	1.2700	-7.971%	5	2,303	+351.181%
2026-03-16	1.3800	1.3800	1.3800	1.3800	+6.977%	1	2,303	+315.217%
2026-03-13	1.2900	1.2900	1.2900	1.2900	-15.686%	5	2,304	+344.186%
2026-03-12	1.5300	1.5300	1.5200	1.5300	+10.870%	49	2,309	+274.510%
2026-03-09	1.3800	1.3800	1.3800	1.3800	-17.857%	9	2,309	+315.217%
2026-03-06	1.6800	1.6800	1.6800	1.6800	-31.429%	21	2,309	+241.071%
2026-02-27	2.5400	2.5400	2.4500	2.4500	-21.725%	20	2,288	+133.878%
2026-02-25	2.9800	3.1300	2.9800	3.1300	+1.954%	10	2,278	+83.067%
2026-02-24	3.0700	3.0700	3.0700	3.0700	-0.325%	12	2,278	+86.645%
2026-02-19	3.0800	3.0800	3.0800	3.0800	-1.911%	3	2,278	+86.039%
2026-02-18	3.1400	3.1400	3.1400	3.1400	+1.290%	90	2,278	+82.484%
2026-02-17	3.1000	3.1000	3.1000	3.1000	-10.145%	2	2,278	+84.839%
2026-02-13	3.5600	3.5600	3.4500	3.4500	+4.863%	64	2,283	+66.087%
2026-02-11	3.2900	3.2900	3.2900	3.2900	-20.146%	1	2,283	+74.164%
2026-02-10	4.0600	4.1200	4.0600	4.1200	+45.070%	7	2,283	+39.078%
2026-02-04	2.8400	2.8400	2.8400	2.8400	-11.250%	4	2,282	+101.761%
2026-02-03	3.2200	3.2200	3.2000	3.2000	+7.744%	2,256	2,278	+79.063%
2026-01-30	3.0500	3.0500	2.8500	2.9700	-17.270%	5	173	+92.929%
2026-01-28	3.5900	3.5900	3.5900	3.5900	-10.697%	1	173	+59.610%
2026-01-23	4.0200	4.0200	4.0200	4.0200	+4.687%	3	174	+42.537%
2026-01-20	3.8400	3.8400	3.8400	3.8400	-13.318%	1	177	+49.219%
2026-01-15	4.1800	4.4600	4.1800	4.4300	+35.890%	6	178	+29.345%
2025-12-09	3.2600	3.2600	3.2600	3.2600	+1.875%	30	173	+75.767%
2025-12-04	3.2000	3.2000	3.2000	3.2000	+25.000%	1	143	+79.063%
2025-12-02	2.5600	2.5600	2.5600	2.5600	-7.914%	1	143	+123.828%
2025-11-26	2.5200	2.7800	2.5200	2.7800	+40.404%	3	140	+106.115%
2025-11-17	1.9800	1.9800	1.9800	1.9800	-40.896%	20	140	+189.394%
2025-10-30	3.3500	3.3500	3.3500	3.3500	-6.425%	80	120	+71.045%
2025-09-18	3.4200	3.5800	3.4200	3.5800	+14.013%	17	79	+60.056%
2025-09-17	3.1400	3.1400	3.1400	3.1400	+35.931%	10	79	+82.484%
2025-09-10	2.5400	2.5400	2.3100	2.3100	-2.532%	13	80	+148.052%
2025-09-09	2.3700	2.3700	2.3700	2.3700	-1.250%	2	72	+141.772%
2025-09-05	2.4000	2.4000	2.4000	2.4000	+10.599%	2	74	+138.750%
2025-09-02	2.1100	2.1700	2.1100	2.1700	-3.556%	11	72	+164.055%
2025-08-29	2.3300	2.3300	2.2500	2.2500	0.000%	10	71	+154.667%
2025-08-25	2.2500	2.2500	2.2400	2.2500	+37.195%	10	71	+154.667%
2025-08-21	1.6300	1.6400	1.6300	1.6400	+29.134%	10	76	+249.390%
2025-08-11	1.2700	1.2700	1.2700	1.2700	-41.475%	5	76	+351.181%
2025-07-23	2.1700	2.1700	2.1700	2.1700	+26.901%	10	76	+164.055%
2025-07-11	1.7100	1.7100	1.7100	1.7100	-58.596%	5	76	+235.088%
2025-02-06	4.0400	4.1300	4.0400	4.1300	+1.225%	4	71	+38.741%
2025-02-05	4.0900	4.0900	4.0800	4.0800	+28.302%	2	70	+40.441%
2025-02-03	3.1900	3.2000	3.1800	3.1800	-15.650%	4	71	+80.189%
2025-01-17	3.7700	3.7900	3.7500	3.7700	0.000%	292	0	+51.989%