Dark

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

EOD

Jun 30, 2026

4.36+0.693%(+0.03)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.4400	4.6200	4.3600	4.3600	+0.693%	107	14,287	0.000%
2026-06-29	4.6000	4.6200	3.8000	4.3300	-14.427%	262	14,232	+0.693%
2026-06-26	4.6300	5.4100	4.5000	5.0600	-8.000%	1,265	14,088	-13.834%
2026-06-25	5.7100	6.1800	4.9100	5.5000	+11.111%	849	13,658	-20.727%
2026-06-24	4.6600	5.6300	4.5900	4.9500	+3.992%	165	10,784	-11.919%
2026-06-23	3.9200	5.1400	3.9100	4.7600	-7.752%	361	10,827	-8.403%
2026-06-22	5.2000	5.4300	4.9300	5.1600	+13.407%	1,207	10,725	-15.504%
2026-06-18	4.2600	4.5500	3.7700	4.5500	+33.431%	379	10,488	-4.176%
2026-06-17	4.3000	4.6800	3.4000	3.4100	-10.733%	552	10,488	+27.859%
2026-06-16	4.9500	4.9500	3.8200	3.8200	-16.044%	119	10,488	+14.136%
2026-06-15	5.6500	5.6800	4.5500	4.5500	+0.220%	84	10,506	-4.176%
2026-06-12	4.8600	5.1000	4.5000	4.5400	+5.336%	322	10,487	-3.965%
2026-06-11	3.0200	4.3100	3.0200	4.3100	+58.456%	128	10,376	+1.160%
2026-06-10	3.0100	3.7800	2.6400	2.7200	-9.635%	3,046	10,374	+60.294%
2026-06-09	3.7300	3.8100	2.1300	3.0100	+6.360%	145	8,341	+44.850%
2026-06-08	2.8800	3.1200	2.7000	2.8300	+14.575%	66	8,341	+54.064%
2026-06-05	3.6600	3.7800	2.3000	2.4700	-48.000%	84	8,363	+76.518%
2026-06-04	3.5300	4.7900	3.5300	4.7500	+27.346%	475	8,333	-8.211%
2026-06-03	3.6400	3.9400	3.6400	3.7300	-17.478%	122	8,435	+16.890%
2026-06-02	4.6700	4.6700	4.5100	4.5200	+4.630%	8	8,426	-3.540%
2026-06-01	4.3200	4.3200	4.3200	4.3200	-0.231%	1	8,420	+0.926%
2026-05-29	4.7100	4.7100	4.2400	4.3300	-17.050%	215	8,420	+0.693%
2026-05-28	4.4100	5.2200	4.3400	5.2200	+11.777%	2,157	8,446	-16.475%
2026-05-27	4.8700	4.9600	4.6700	4.6700	-2.301%	532	8,126	-6.638%
2026-05-26	3.9500	4.7800	3.9500	4.7800	+34.270%	2,410	9,950	-8.787%
2026-05-22	3.4500	3.5800	3.3700	3.5600	+18.667%	98	9,707	+22.472%
2026-05-21	2.1700	3.0100	2.1700	3.0000	+17.647%	100	9,713	+45.333%
2026-05-20	1.7400	2.5600	1.7400	2.5500	+61.392%	96	9,713	+70.980%
2026-05-19	1.7200	1.7200	1.5800	1.5800	-18.557%	25	9,627	+175.949%
2026-05-18	2.1200	2.1200	1.9400	1.9400	-23.016%	17	9,627	+124.742%
2026-05-15	2.6900	2.7500	2.5200	2.5200	-32.258%	171	9,627	+73.016%
2026-05-14	3.8000	3.8700	3.7200	3.7200	+5.983%	43	9,502	+17.204%
2026-05-13	3.2100	3.5100	3.1200	3.5100	+30.970%	5	9,496	+24.217%
2026-05-12	2.6800	2.6800	2.6800	2.6800	-35.577%	6	9,496	+62.687%
2026-05-11	3.7800	4.2100	3.7800	4.1600	+14.286%	38	9,496	+4.808%
2026-05-08	3.4500	3.8000	3.4500	3.6400	+8.657%	291	9,488	+19.780%
2026-05-07	4.3000	4.3000	3.2500	3.3500	-25.556%	64	9,300	+30.149%
2026-05-06	3.7500	4.5000	3.7500	4.5000	+29.310%	2,014	9,308	-3.111%
2026-05-05	3.0000	3.5400	3.0000	3.4800	+39.200%	2,590	7,305	+25.287%
2026-05-04	3.0900	3.0900	2.4400	2.5000	-11.661%	55	4,910	+74.400%
2026-05-01	2.8400	2.8900	2.8300	2.8300	+18.410%	29	4,887	+54.064%
2026-04-30	2.0000	2.3900	2.0000	2.3900	+35.795%	28	4,887	+82.427%
2026-04-29	2.0000	2.0000	1.7500	1.7600	-18.140%	5	4,864	+147.727%
2026-04-28	2.3900	2.4100	2.1500	2.1500	-20.664%	102	4,865	+102.791%
2026-04-27	2.7100	2.7100	2.7100	2.7100	-8.446%	1	4,787	+60.886%
2026-04-24	2.6200	3.0000	2.6200	2.9600	+2.422%	2,507	4,787	+47.297%
2026-04-22	3.0600	3.1200	2.8100	2.8900	-0.345%	46	2,280	+50.865%
2026-04-21	3.4700	3.5900	2.8400	2.9000	-5.844%	94	2,221	+50.345%
2026-04-20	3.0800	3.0800	3.0800	3.0800	+14.074%	1	2,221	+41.558%
2026-04-17	2.8800	2.8800	2.6700	2.7000	+56.069%	5	2,221	+61.481%
2026-04-15	1.7300	1.7300	1.7300	1.7300	+6.790%	3	2,220	+152.023%
2026-04-14	1.6800	1.6800	1.6000	1.6200	+28.571%	181	2,219	+169.136%
2026-04-13	1.2400	1.2600	1.2400	1.2600	+6.780%	2	2,236	+246.032%
2026-04-10	1.1800	1.1800	1.1800	1.1800	-9.231%	1	2,235	+269.492%
2026-04-08	1.3000	1.3000	1.2800	1.3000	+60.494%	5	2,235	+235.385%
2026-04-07	0.8100	0.8100	0.8100	0.8100	+3.846%	12	2,235	+438.272%
2026-04-06	0.7800	0.7800	0.7800	0.7800	+4.000%	20	2,235	+458.974%
2026-03-20	0.8300	0.8300	0.7500	0.7500	-21.875%	26	2,247	+481.333%
2026-03-18	0.9300	0.9600	0.9300	0.9600	-4.950%	18	2,259	+354.167%
2026-03-17	1.0100	1.0100	1.0100	1.0100	-2.885%	10	2,254	+331.683%
2026-03-13	1.0400	1.0400	1.0400	1.0400	-14.050%	5	2,259	+319.231%
2026-03-12	1.1700	1.2200	1.1700	1.2100	+0.833%	1,015	2,254	+260.331%
2026-03-09	1.1500	1.2000	1.1000	1.2000	-19.463%	5	2,270	+263.333%
2026-03-05	1.7500	1.7500	1.4600	1.4900	-26.601%	13	2,293	+192.617%
2026-03-04	2.0300	2.0300	2.0300	2.0300	-10.965%	11	2,298	+114.778%
2026-03-02	1.9300	2.2800	1.9300	2.2800	+14.000%	29	2,309	+91.228%
2026-02-27	2.1700	2.1700	2.0000	2.0000	-19.028%	46	2,306	+118.000%
2026-02-26	2.3900	2.4700	2.3900	2.4700	-0.803%	13	2,296	+76.518%
2026-02-25	2.4000	2.5700	2.3700	2.4900	+0.403%	18	2,292	+75.100%
2026-02-24	2.4600	2.4800	2.4600	2.4800	+13.761%	17	2,292	+75.806%
2026-02-23	2.1500	2.1800	2.1500	2.1800	-21.014%	4	2,275	+100.000%
2026-02-20	2.6300	2.7600	2.6300	2.7600	+7.812%	6	2,276	+57.971%
2026-02-19	2.5600	2.5600	2.5600	2.5600	-12.628%	4	2,277	+70.313%
2026-02-18	2.9300	2.9300	2.9300	2.9300	+14.453%	1	2,277	+48.805%
2026-02-17	2.5600	2.5600	2.5600	2.5600	-5.882%	2	2,277	+70.313%
2026-02-13	2.8400	2.8400	2.7200	2.7200	+8.367%	58	2,276	+60.294%
2026-02-12	2.5100	2.5100	2.5100	2.5100	-10.676%	5	2,276	+73.705%
2026-02-11	2.7700	2.8100	2.7700	2.8100	-13.804%	15	2,271	+55.160%
2026-02-10	3.2600	3.2600	3.2600	3.2600	-0.306%	7	2,286	+33.742%
2026-02-09	3.2100	3.2700	3.2100	3.2700	+10.101%	19	2,286	+33.333%
2026-02-06	2.9700	2.9700	2.9700	2.9700	+35.000%	11	2,302	+46.801%
2026-02-05	2.3700	2.3700	2.2000	2.2000	-5.579%	2	2,302	+98.182%
2026-02-04	2.7000	2.7000	2.3000	2.3300	-5.668%	11	2,302	+87.124%
2026-02-03	2.6500	2.6500	2.4700	2.4700	+2.066%	9	2,307	+76.518%
2026-01-30	2.5300	2.5300	2.3500	2.4200	-16.263%	9	2,307	+80.165%
2026-01-29	3.1200	3.1200	2.8900	2.8900	-6.169%	270	2,306	+50.865%
2026-01-28	3.2700	3.2700	2.9700	3.0800	-1.597%	122	2,332	+41.558%
2026-01-27	2.9300	3.1700	2.9300	3.1300	+0.321%	146	2,236	+39.297%
2026-01-26	3.1000	3.1500	3.0700	3.1200	-7.418%	6	2,152	+39.744%
2026-01-23	3.5300	3.5300	3.3700	3.3700	-20.331%	9	2,151	+29.377%
2026-01-22	4.4500	4.4500	4.2300	4.2300	+47.902%	2,002	2,149	+3.073%
2026-01-20	2.8600	2.8600	2.8600	2.8600	-21.644%	14	159	+52.448%
2026-01-15	3.2300	3.6500	3.2300	3.6500	+21.667%	13	159	+19.452%
2026-01-14	3.0000	3.0000	3.0000	3.0000	+8.696%	2	154	+45.333%
2026-01-09	2.7600	2.7600	2.7500	2.7600	+24.887%	14	154	+57.971%
2026-01-07	2.2100	2.2100	2.2100	2.2100	+55.634%	10	160	+97.285%
2026-01-02	1.4200	1.4200	1.4200	1.4200	-8.974%	5	150	+207.042%
2025-12-30	1.6200	1.6200	1.5600	1.5600	-7.143%	11	155	+179.487%
2025-12-29	1.6800	1.6800	1.6800	1.6800	-49.398%	4	153	+159.524%
2025-12-11	3.1300	3.3200	3.1300	3.3200	+25.758%	27	150	+31.325%
2025-12-05	2.6400	2.6400	2.6400	2.6400	+10.000%	1	125	+65.152%
2025-11-26	2.1200	2.4000	2.1200	2.4000	+72.662%	4	125	+81.667%
2025-11-20	1.3900	1.3900	1.3900	1.3900	-6.711%	3	125	+213.669%
2025-11-18	1.4900	1.4900	1.4900	1.4900	-21.579%	2	125	+192.617%
2025-11-13	1.9000	1.9000	1.9000	1.9000	-27.757%	4	125	+129.474%
2025-11-12	2.6300	2.6300	2.6300	2.6300	+26.442%	1	125	+65.779%
2025-11-07	2.0800	2.0800	2.0800	2.0800	-22.677%	1	124	+109.615%
2025-11-04	2.6900	2.6900	2.6900	2.6900	-8.503%	5	124	+62.082%
2025-10-30	3.0500	3.0500	2.9200	2.9400	-21.390%	92	124	+48.299%
2025-10-15	3.8700	3.8700	3.6600	3.7400	+5.352%	75	54	+16.578%
2025-10-14	3.5500	3.5500	3.5500	3.5500	+53.017%	9	54	+22.817%
2025-10-10	2.3200	2.3200	2.2800	2.3200	-10.078%	15	63	+87.931%
2025-10-01	2.5800	2.5800	2.5800	2.5800	+7.054%	1	49	+68.992%
2025-09-30	2.4100	2.4100	2.4100	2.4100	-6.226%	9	50	+80.913%
2025-09-29	2.5900	2.5900	2.5700	2.5700	-16.558%	15	41	+69.650%
2025-09-24	3.0800	3.0800	3.0800	3.0800	+7.317%	1	31	+41.558%
2025-09-22	2.8700	2.8700	2.8700	2.8700	+24.242%	1	32	+51.916%
2025-09-12	2.3100	2.3100	2.3100	2.3100	+8.451%	5	31	+88.745%
2025-09-10	2.1300	2.1300	2.1300	2.1300	+2.404%	5	31	+104.695%
2025-09-09	2.0400	2.0800	2.0400	2.0800	+1.463%	4	32	+109.615%
2025-08-26	2.0500	2.0500	2.0500	2.0500	-1.914%	1	32	+112.683%
2025-08-22	2.0900	2.0900	2.0900	2.0900	+51.449%	5	32	+108.612%
2025-08-21	1.3800	1.3800	1.3800	1.3800	-4.828%	5	27	+215.942%
2025-08-19	1.4500	1.4500	1.4500	1.4500	-2.027%	2	27	+200.690%
2025-07-11	1.4800	1.4800	1.4800	1.4800	+46.535%	5	27	+194.595%
2025-05-12	0.9800	1.0100	0.8900	1.0100	+21.687%	6	22	+331.683%
2025-05-07	0.8300	0.8300	0.8300	0.8300	+22.059%	1	24	+425.301%
2025-04-29	0.6800	0.6800	0.6800	0.6800	-25.275%	1	24	+541.176%
2025-04-23	0.9100	0.9100	0.9100	0.9100	-18.750%	6	24	+379.121%
2025-03-11	1.1600	1.1600	1.1200	1.1200	-59.273%	2	24	+289.286%
2025-02-12	2.7700	2.7800	2.7300	2.7500	-15.385%	42	24	+58.545%
2025-02-10	3.2000	3.2600	3.2000	3.2500	-9.722%	8	3	+34.154%
2025-02-05	3.5300	3.6000	3.5300	3.6000	+27.208%	2	1	+21.111%
2025-02-03	2.8400	2.8400	2.8300	2.8300	-15.522%	2	1	+54.064%
2025-01-17	3.3600	3.3600	3.3500	3.3500	0.000%	8	0	+30.149%