Dark

IWM20260918C320
IWM Sep 18 2026 320.00 Call (IWM260918C00320000)
option OPRA

EOD

Aug 13, 2026

1.09-1.802%(-0.02)251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4000	1.4800	1.0400	1.0900	-1.802%	251	17,326	0.000%
2026-08-12	1.3500	1.4100	0.9600	1.1100	+7.767%	363	17,318	-1.802%
2026-08-11	1.1200	1.2600	1.0300	1.0300	+4.040%	2,404	17,261	+5.825%
2026-08-10	1.1700	1.2200	0.9500	0.9900	-23.256%	1,124	17,657	+10.101%
2026-08-07	1.2100	1.3600	1.1200	1.2900	+29.000%	567	17,619	-15.504%
2026-08-06	1.2500	1.4600	0.9600	1.0000	-21.875%	1,448	17,631	+9.000%
2026-08-05	2.0900	2.3200	1.2800	1.2800	-34.021%	2,095	17,866	-14.844%
2026-08-04	1.0000	2.1000	1.0000	1.9400	+130.952%	414	18,381	-43.814%
2026-08-03	0.4500	0.8700	0.4500	0.8400	+127.027%	3,263	18,321	+29.762%
2026-07-31	0.3800	0.4500	0.3600	0.3700	-33.929%	169	15,291	+194.595%
2026-07-30	0.6000	0.6000	0.4200	0.5600	+24.444%	54	15,203	+94.643%
2026-07-29	0.7600	0.8500	0.4500	0.4500	-45.122%	72	15,192	+142.222%
2026-07-28	0.8000	0.8200	0.5900	0.8200	-4.651%	57	15,193	+32.927%
2026-07-27	1.0400	1.0400	0.7300	0.8600	+17.808%	62	15,189	+26.744%
2026-07-24	0.8500	0.9300	0.6900	0.7300	-15.116%	49	15,215	+49.315%
2026-07-23	0.8800	0.9600	0.8300	0.8600	-14.851%	391	15,246	+26.744%
2026-07-22	1.2500	1.2600	1.0100	1.0100	-27.857%	130	15,459	+7.921%
2026-07-21	1.1500	1.4000	1.1400	1.4000	+40.000%	177	15,463	-22.143%
2026-07-20	1.4500	1.4500	1.0000	1.0000	-24.242%	67	15,441	+9.000%
2026-07-17	1.3400	1.6000	1.2900	1.3200	-13.158%	61	15,409	-17.424%
2026-07-16	1.9000	1.9200	1.4700	1.5200	-13.636%	218	15,430	-28.289%
2026-07-15	1.7600	1.9400	1.6300	1.7600	+6.667%	293	15,410	-38.068%
2026-07-14	1.9800	2.1000	1.6500	1.6500	-6.250%	5,740	15,253	-33.939%
2026-07-13	2.0900	2.1100	1.7600	1.7600	-23.478%	88	12,083	-38.068%
2026-07-10	2.4700	2.4700	2.2200	2.3000	-16.364%	26	12,129	-52.609%
2026-07-09	2.4700	2.8400	2.3800	2.7500	+28.505%	385	12,118	-60.364%
2026-07-08	2.8500	2.8500	1.9300	2.1400	-21.324%	3,343	13,363	-49.065%
2026-07-07	3.3200	3.3200	2.6900	2.7200	-20.700%	347	14,058	-59.926%
2026-07-06	3.6000	3.7900	3.4300	3.4300	+6.522%	123	14,212	-68.222%
2026-07-02	4.1700	4.4900	2.9300	3.2200	-17.010%	204	14,321	-66.149%
2026-07-01	4.5000	5.1100	3.8800	3.8800	-11.009%	186	14,321	-71.907%
2026-06-30	4.4400	4.6200	4.3600	4.3600	+0.693%	107	14,287	-75.000%
2026-06-29	4.6000	4.6200	3.8000	4.3300	-14.427%	262	14,232	-74.827%
2026-06-26	4.6300	5.4100	4.5000	5.0600	-8.000%	1,265	14,088	-78.458%
2026-06-25	5.7100	6.1800	4.9100	5.5000	+11.111%	849	13,658	-80.182%
2026-06-24	4.6600	5.6300	4.5900	4.9500	+3.992%	165	10,784	-77.980%
2026-06-23	3.9200	5.1400	3.9100	4.7600	-7.752%	361	10,827	-77.101%
2026-06-22	5.2000	5.4300	4.9300	5.1600	+13.407%	1,207	10,725	-78.876%
2026-06-18	4.2600	4.5500	3.7700	4.5500	+33.431%	379	10,488	-76.044%
2026-06-17	4.3000	4.6800	3.4000	3.4100	-10.733%	552	10,488	-68.035%
2026-06-16	4.9500	4.9500	3.8200	3.8200	-16.044%	119	10,488	-71.466%
2026-06-15	5.6500	5.6800	4.5500	4.5500	+0.220%	84	10,506	-76.044%
2026-06-12	4.8600	5.1000	4.5000	4.5400	+5.336%	322	10,487	-75.991%
2026-06-11	3.0200	4.3100	3.0200	4.3100	+58.456%	128	10,376	-74.710%
2026-06-10	3.0100	3.7800	2.6400	2.7200	-9.635%	3,046	10,374	-59.926%
2026-06-09	3.7300	3.8100	2.1300	3.0100	+6.360%	145	8,341	-63.787%
2026-06-08	2.8800	3.1200	2.7000	2.8300	+14.575%	66	8,341	-61.484%
2026-06-05	3.6600	3.7800	2.3000	2.4700	-48.000%	84	8,363	-55.870%
2026-06-04	3.5300	4.7900	3.5300	4.7500	+27.346%	475	8,333	-77.053%
2026-06-03	3.6400	3.9400	3.6400	3.7300	-17.478%	122	8,435	-70.777%
2026-06-02	4.6700	4.6700	4.5100	4.5200	+4.630%	8	8,426	-75.885%
2026-06-01	4.3200	4.3200	4.3200	4.3200	-0.231%	1	8,420	-74.769%
2026-05-29	4.7100	4.7100	4.2400	4.3300	-17.050%	215	8,420	-74.827%
2026-05-28	4.4100	5.2200	4.3400	5.2200	+11.777%	2,157	8,446	-79.119%
2026-05-27	4.8700	4.9600	4.6700	4.6700	-2.301%	532	8,126	-76.660%
2026-05-26	3.9500	4.7800	3.9500	4.7800	+34.270%	2,410	9,950	-77.197%
2026-05-22	3.4500	3.5800	3.3700	3.5600	+18.667%	98	9,707	-69.382%
2026-05-21	2.1700	3.0100	2.1700	3.0000	+17.647%	100	9,713	-63.667%
2026-05-20	1.7400	2.5600	1.7400	2.5500	+61.392%	96	9,713	-57.255%
2026-05-19	1.7200	1.7200	1.5800	1.5800	-18.557%	25	9,627	-31.013%
2026-05-18	2.1200	2.1200	1.9400	1.9400	-23.016%	17	9,627	-43.814%
2026-05-15	2.6900	2.7500	2.5200	2.5200	-32.258%	171	9,627	-56.746%
2026-05-14	3.8000	3.8700	3.7200	3.7200	+5.983%	43	9,502	-70.699%
2026-05-13	3.2100	3.5100	3.1200	3.5100	+30.970%	5	9,496	-68.946%
2026-05-12	2.6800	2.6800	2.6800	2.6800	-35.577%	6	9,496	-59.328%
2026-05-11	3.7800	4.2100	3.7800	4.1600	+14.286%	38	9,496	-73.798%
2026-05-08	3.4500	3.8000	3.4500	3.6400	+8.657%	291	9,488	-70.055%
2026-05-07	4.3000	4.3000	3.2500	3.3500	-25.556%	64	9,300	-67.463%
2026-05-06	3.7500	4.5000	3.7500	4.5000	+29.310%	2,014	9,308	-75.778%
2026-05-05	3.0000	3.5400	3.0000	3.4800	+39.200%	2,590	7,305	-68.678%
2026-05-04	3.0900	3.0900	2.4400	2.5000	-11.661%	55	4,910	-56.400%
2026-05-01	2.8400	2.8900	2.8300	2.8300	+18.410%	29	4,887	-61.484%
2026-04-30	2.0000	2.3900	2.0000	2.3900	+35.795%	28	4,887	-54.393%
2026-04-29	2.0000	2.0000	1.7500	1.7600	-18.140%	5	4,864	-38.068%
2026-04-28	2.3900	2.4100	2.1500	2.1500	-20.664%	102	4,865	-49.302%
2026-04-27	2.7100	2.7100	2.7100	2.7100	-8.446%	1	4,787	-59.779%
2026-04-24	2.6200	3.0000	2.6200	2.9600	+2.422%	2,507	4,787	-63.176%
2026-04-22	3.0600	3.1200	2.8100	2.8900	-0.345%	46	2,280	-62.284%
2026-04-21	3.4700	3.5900	2.8400	2.9000	-5.844%	94	2,221	-62.414%
2026-04-20	3.0800	3.0800	3.0800	3.0800	+14.074%	1	2,221	-64.610%
2026-04-17	2.8800	2.8800	2.6700	2.7000	+56.069%	5	2,221	-59.630%
2026-04-15	1.7300	1.7300	1.7300	1.7300	+6.790%	3	2,220	-36.994%
2026-04-14	1.6800	1.6800	1.6000	1.6200	+28.571%	181	2,219	-32.716%
2026-04-13	1.2400	1.2600	1.2400	1.2600	+6.780%	2	2,236	-13.492%
2026-04-10	1.1800	1.1800	1.1800	1.1800	-9.231%	1	2,235	-7.627%
2026-04-08	1.3000	1.3000	1.2800	1.3000	+60.494%	5	2,235	-16.154%
2026-04-07	0.8100	0.8100	0.8100	0.8100	+3.846%	12	2,235	+34.568%
2026-04-06	0.7800	0.7800	0.7800	0.7800	+4.000%	20	2,235	+39.744%
2026-03-20	0.8300	0.8300	0.7500	0.7500	-21.875%	26	2,247	+45.333%
2026-03-18	0.9300	0.9600	0.9300	0.9600	-4.950%	18	2,259	+13.542%
2026-03-17	1.0100	1.0100	1.0100	1.0100	-2.885%	10	2,254	+7.921%
2026-03-13	1.0400	1.0400	1.0400	1.0400	-14.050%	5	2,259	+4.808%
2026-03-12	1.1700	1.2200	1.1700	1.2100	+0.833%	1,015	2,254	-9.917%
2026-03-09	1.1500	1.2000	1.1000	1.2000	-19.463%	5	2,270	-9.167%
2026-03-05	1.7500	1.7500	1.4600	1.4900	-26.601%	13	2,293	-26.846%
2026-03-04	2.0300	2.0300	2.0300	2.0300	-10.965%	11	2,298	-46.305%
2026-03-02	1.9300	2.2800	1.9300	2.2800	+14.000%	29	2,309	-52.193%
2026-02-27	2.1700	2.1700	2.0000	2.0000	-19.028%	46	2,306	-45.500%
2026-02-26	2.3900	2.4700	2.3900	2.4700	-0.803%	13	2,296	-55.870%
2026-02-25	2.4000	2.5700	2.3700	2.4900	+0.403%	18	2,292	-56.225%
2026-02-24	2.4600	2.4800	2.4600	2.4800	+13.761%	17	2,292	-56.048%
2026-02-23	2.1500	2.1800	2.1500	2.1800	-21.014%	4	2,275	-50.000%
2026-02-20	2.6300	2.7600	2.6300	2.7600	+7.812%	6	2,276	-60.507%
2026-02-19	2.5600	2.5600	2.5600	2.5600	-12.628%	4	2,277	-57.422%
2026-02-18	2.9300	2.9300	2.9300	2.9300	+14.453%	1	2,277	-62.799%
2026-02-17	2.5600	2.5600	2.5600	2.5600	-5.882%	2	2,277	-57.422%
2026-02-13	2.8400	2.8400	2.7200	2.7200	+8.367%	58	2,276	-59.926%
2026-02-12	2.5100	2.5100	2.5100	2.5100	-10.676%	5	2,276	-56.574%
2026-02-11	2.7700	2.8100	2.7700	2.8100	-13.804%	15	2,271	-61.210%
2026-02-10	3.2600	3.2600	3.2600	3.2600	-0.306%	7	2,286	-66.564%
2026-02-09	3.2100	3.2700	3.2100	3.2700	+10.101%	19	2,286	-66.667%
2026-02-06	2.9700	2.9700	2.9700	2.9700	+35.000%	11	2,302	-63.300%
2026-02-05	2.3700	2.3700	2.2000	2.2000	-5.579%	2	2,302	-50.455%
2026-02-04	2.7000	2.7000	2.3000	2.3300	-5.668%	11	2,302	-53.219%
2026-02-03	2.6500	2.6500	2.4700	2.4700	+2.066%	9	2,307	-55.870%
2026-01-30	2.5300	2.5300	2.3500	2.4200	-16.263%	9	2,307	-54.959%
2026-01-29	3.1200	3.1200	2.8900	2.8900	-6.169%	270	2,306	-62.284%
2026-01-28	3.2700	3.2700	2.9700	3.0800	-1.597%	122	2,332	-64.610%
2026-01-27	2.9300	3.1700	2.9300	3.1300	+0.321%	146	2,236	-65.176%
2026-01-26	3.1000	3.1500	3.0700	3.1200	-7.418%	6	2,152	-65.064%
2026-01-23	3.5300	3.5300	3.3700	3.3700	-20.331%	9	2,151	-67.656%
2026-01-22	4.4500	4.4500	4.2300	4.2300	+47.902%	2,002	2,149	-74.232%
2026-01-20	2.8600	2.8600	2.8600	2.8600	-21.644%	14	159	-61.888%
2026-01-15	3.2300	3.6500	3.2300	3.6500	+21.667%	13	159	-70.137%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+8.696%	2	154	-63.667%
2026-01-09	2.7600	2.7600	2.7500	2.7600	+24.887%	14	154	-60.507%
2026-01-07	2.2100	2.2100	2.2100	2.2100	+55.634%	10	160	-50.679%
2026-01-02	1.4200	1.4200	1.4200	1.4200	-8.974%	5	150	-23.239%
2025-12-30	1.6200	1.6200	1.5600	1.5600	-7.143%	11	155	-30.128%
2025-12-29	1.6800	1.6800	1.6800	1.6800	-49.398%	4	153	-35.119%
2025-12-11	3.1300	3.3200	3.1300	3.3200	+25.758%	27	150	-67.169%
2025-12-05	2.6400	2.6400	2.6400	2.6400	+10.000%	1	125	-58.712%
2025-11-26	2.1200	2.4000	2.1200	2.4000	+72.662%	4	125	-54.583%
2025-11-20	1.3900	1.3900	1.3900	1.3900	-6.711%	3	125	-21.583%
2025-11-18	1.4900	1.4900	1.4900	1.4900	-21.579%	2	125	-26.846%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-27.757%	4	125	-42.632%
2025-11-12	2.6300	2.6300	2.6300	2.6300	+26.442%	1	125	-58.555%
2025-11-07	2.0800	2.0800	2.0800	2.0800	-22.677%	1	124	-47.596%
2025-11-04	2.6900	2.6900	2.6900	2.6900	-8.503%	5	124	-59.480%
2025-10-30	3.0500	3.0500	2.9200	2.9400	-21.390%	92	124	-62.925%
2025-10-15	3.8700	3.8700	3.6600	3.7400	+5.352%	75	54	-70.856%
2025-10-14	3.5500	3.5500	3.5500	3.5500	+53.017%	9	54	-69.296%
2025-10-10	2.3200	2.3200	2.2800	2.3200	-10.078%	15	63	-53.017%
2025-10-01	2.5800	2.5800	2.5800	2.5800	+7.054%	1	49	-57.752%
2025-09-30	2.4100	2.4100	2.4100	2.4100	-6.226%	9	50	-54.772%
2025-09-29	2.5900	2.5900	2.5700	2.5700	-16.558%	15	41	-57.588%
2025-09-24	3.0800	3.0800	3.0800	3.0800	+7.317%	1	31	-64.610%
2025-09-22	2.8700	2.8700	2.8700	2.8700	+24.242%	1	32	-62.021%
2025-09-12	2.3100	2.3100	2.3100	2.3100	+8.451%	5	31	-52.814%
2025-09-10	2.1300	2.1300	2.1300	2.1300	+2.404%	5	31	-48.826%
2025-09-09	2.0400	2.0800	2.0400	2.0800	+1.463%	4	32	-47.596%
2025-08-26	2.0500	2.0500	2.0500	2.0500	-1.914%	1	32	-46.829%
2025-08-22	2.0900	2.0900	2.0900	2.0900	+51.449%	5	32	-47.847%
2025-08-21	1.3800	1.3800	1.3800	1.3800	-4.828%	5	27	-21.014%
2025-08-19	1.4500	1.4500	1.4500	1.4500	-2.027%	2	27	-24.828%
2025-07-11	1.4800	1.4800	1.4800	1.4800	+46.535%	5	27	-26.351%
2025-05-12	0.9800	1.0100	0.8900	1.0100	+21.687%	6	22	+7.921%
2025-05-07	0.8300	0.8300	0.8300	0.8300	+22.059%	1	24	+31.325%
2025-04-29	0.6800	0.6800	0.6800	0.6800	-25.275%	1	24	+60.294%
2025-04-23	0.9100	0.9100	0.9100	0.9100	-18.750%	6	24	+19.780%
2025-03-11	1.1600	1.1600	1.1200	1.1200	-59.273%	2	24	-2.679%
2025-02-12	2.7700	2.7800	2.7300	2.7500	-15.385%	42	24	-60.364%
2025-02-10	3.2000	3.2600	3.2000	3.2500	-9.722%	8	3	-66.462%
2025-02-05	3.5300	3.6000	3.5300	3.6000	+27.208%	2	1	-69.722%
2025-02-03	2.8400	2.8400	2.8300	2.8300	-15.522%	2	1	-61.484%
2025-01-17	3.3600	3.3600	3.3500	3.3500	0.000%	8	0	-67.463%