Dark

IWM20260918C325
IWM Sep 18 2026 325.00 Call (IWM260918C00325000)
option OPRA

EOD

Aug 13, 2026

0.5700-3.390%(-0.0200)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7400	0.8100	0.5600	0.5700	-3.390%	35	21,201	0.000%
2026-08-12	0.7500	0.7500	0.4800	0.5900	+1.724%	355	21,199	-3.390%
2026-08-11	0.6900	0.6900	0.5700	0.5800	+11.538%	2,156	20,987	-1.724%
2026-08-10	0.5900	0.6600	0.5000	0.5200	-28.767%	65	19,038	+9.615%
2026-08-07	0.7000	0.7800	0.6300	0.7300	+28.070%	170	19,020	-21.918%
2026-08-06	0.6900	0.8500	0.5400	0.5700	-25.974%	134	18,968	0.000%
2026-08-05	1.2900	1.4000	0.7700	0.7700	-40.310%	53	18,863	-25.974%
2026-08-04	0.6000	1.3200	0.5800	1.2900	+158.000%	394	18,845	-55.814%
2026-08-03	0.2300	0.5100	0.2300	0.5000	+163.158%	94	18,605	+14.000%
2026-07-31	0.3700	0.3700	0.1900	0.1900	-34.483%	131	18,566	+200.000%
2026-07-30	0.3200	0.3200	0.2400	0.2900	+20.833%	97	18,660	+96.552%
2026-07-29	0.3900	0.3900	0.2300	0.2400	-48.936%	253	18,657	+137.500%
2026-07-28	0.3900	0.4900	0.3500	0.4700	+20.513%	3,951	18,836	+21.277%
2026-07-27	0.5300	0.6000	0.3900	0.3900	-4.878%	36	15,149	+46.154%
2026-07-24	0.4300	0.5100	0.4100	0.4100	-6.818%	29	15,120	+39.024%
2026-07-23	0.4600	0.5800	0.4400	0.4400	-20.000%	103	15,108	+29.545%
2026-07-22	0.7400	0.7500	0.5500	0.5500	-33.735%	97	15,079	+3.636%
2026-07-21	0.6500	0.8300	0.6500	0.8300	+40.678%	16,218	15,546	-31.325%
2026-07-20	0.9000	0.9000	0.5900	0.5900	-24.359%	172	17,735	-3.390%
2026-07-17	0.8000	1.0300	0.7700	0.7800	-15.217%	95	17,703	-26.923%
2026-07-16	1.1700	1.3300	0.9200	0.9200	-17.857%	310	17,695	-38.043%
2026-07-15	1.1900	1.2300	1.0500	1.1200	+5.660%	155	17,409	-49.107%
2026-07-14	1.2800	1.2800	1.0600	1.0600	-7.018%	30	17,523	-46.226%
2026-07-13	1.3500	1.3500	1.1400	1.1400	-22.449%	168	17,519	-50.000%
2026-07-10	1.7300	1.7300	1.4700	1.4700	-23.438%	52	17,458	-61.224%
2026-07-09	1.6700	2.0000	1.6400	1.9200	+38.129%	203	17,419	-70.313%
2026-07-08	1.6800	1.6800	1.2300	1.3900	-26.455%	205	17,461	-58.993%
2026-07-07	2.0600	2.1700	1.8900	1.8900	-27.586%	207	17,436	-69.841%
2026-07-06	2.5300	2.7300	2.5300	2.6100	+22.535%	84	17,412	-78.161%
2026-07-02	3.2400	3.2500	2.1300	2.1300	-27.304%	4,106	13,384	-73.239%
2026-07-01	2.9700	3.7100	2.9300	2.9300	-11.480%	92	13,384	-80.546%
2026-06-30	3.1700	3.3100	3.1700	3.3100	+2.795%	13	13,427	-82.779%
2026-06-29	3.4600	3.4600	2.8500	3.2200	-7.205%	53	13,436	-82.298%
2026-06-26	4.1100	4.1100	3.4100	3.4700	-13.896%	17	13,438	-83.573%
2026-06-25	4.2400	4.2400	4.0300	4.0300	+7.754%	26	13,424	-85.856%
2026-06-24	3.7000	4.3200	3.4800	3.7400	-4.103%	9,236	14,486	-84.759%
2026-06-23	3.0300	3.9000	3.0300	3.9000	-2.256%	231	5,559	-85.385%
2026-06-22	4.1100	4.3200	3.7800	3.9900	+14.655%	34	5,563	-85.714%
2026-06-18	2.9000	3.4800	2.9000	3.4800	+33.846%	170	5,575	-83.621%
2026-06-17	3.2400	3.5900	2.5000	2.6000	-7.143%	575	5,575	-78.077%
2026-06-16	3.9200	3.9200	2.8000	2.8000	-24.933%	49	5,575	-79.643%
2026-06-15	4.5000	4.5000	3.7000	3.7300	+6.571%	18	5,544	-84.718%
2026-06-12	3.4700	4.2800	3.4700	3.5000	+13.636%	84	5,544	-83.714%
2026-06-11	2.6300	3.0800	2.5300	3.0800	+33.913%	52	5,541	-81.494%
2026-06-10	2.9400	2.9400	2.3000	2.3000	+42.857%	93	5,554	-75.217%
2026-06-09	2.5800	3.0400	1.6100	1.6100	-27.477%	139	5,527	-64.596%
2026-06-08	2.1500	2.2400	2.1100	2.2200	+18.085%	75	5,578	-74.324%
2026-06-05	2.5900	2.5900	1.7700	1.8800	-44.543%	104	5,578	-69.681%
2026-06-04	2.9000	3.3900	2.8600	3.3900	+17.301%	59	5,509	-83.186%
2026-06-03	3.1500	3.1500	2.8900	2.8900	-19.274%	41	5,519	-80.277%
2026-06-02	3.5400	3.5800	3.4100	3.5800	+5.294%	24	5,565	-84.078%
2026-06-01	2.7600	3.4000	2.7600	3.4000	+2.410%	29	5,549	-83.235%
2026-05-29	3.3400	3.6100	3.3200	3.3200	-19.024%	58	5,530	-82.831%
2026-05-28	4.0300	4.1600	4.0300	4.1000	+9.626%	1,453	5,570	-86.098%
2026-05-27	3.8800	3.8800	3.7300	3.7400	-2.857%	28	4,284	-84.759%
2026-05-26	3.1200	3.8500	3.1200	3.8500	+37.011%	431	4,265	-85.195%
2026-05-22	2.7800	2.8100	2.7800	2.8100	+26.577%	115	4,075	-79.715%
2026-05-21	1.9800	2.2200	1.9800	2.2200	+16.842%	81	4,007	-74.324%
2026-05-20	1.6200	1.9000	1.6200	1.9000	+57.025%	88	4,007	-70.000%
2026-05-19	1.0800	1.2100	1.0800	1.2100	-19.333%	24	3,859	-52.893%
2026-05-18	1.6200	1.6200	1.5000	1.5000	-17.127%	22	3,859	-62.000%
2026-05-15	2.1600	2.1600	1.8100	1.8100	-41.234%	280	3,859	-68.508%
2026-05-14	2.8000	3.0800	2.8000	3.0800	+15.789%	201	3,616	-81.494%
2026-05-13	2.7200	2.7300	2.6600	2.6600	+27.885%	50	3,398	-78.571%
2026-05-12	2.4500	2.4500	2.0800	2.0800	-31.803%	208	3,398	-72.596%
2026-05-11	3.1600	3.2600	3.0500	3.0500	+9.712%	266	3,398	-81.311%
2026-05-08	2.7800	2.9300	2.6700	2.7800	+5.303%	293	3,049	-79.496%
2026-05-07	3.2100	3.2100	2.6400	2.6400	-19.512%	35	2,828	-78.409%
2026-05-06	3.1000	3.2800	2.9200	3.2800	+25.191%	148	2,828	-82.622%
2026-05-05	2.4300	2.6200	2.3700	2.6200	+36.458%	68	2,811	-78.244%
2026-05-04	2.1600	2.3500	1.8400	1.9200	-12.727%	126	2,813	-70.313%
2026-05-01	1.9900	2.2000	1.8700	2.2000	+60.584%	50	2,799	-74.091%
2026-04-29	1.3700	1.3700	1.3700	1.3700	-13.836%	2	2,799	-58.394%
2026-04-28	2.0200	2.0200	1.5900	1.5900	-25.701%	25	2,799	-64.151%
2026-04-27	2.1400	2.1400	2.1400	2.1400	-6.140%	10	2,801	-73.364%
2026-04-24	2.0500	2.3800	1.9900	2.2800	+13.433%	13	2,801	-75.000%
2026-04-23	2.3800	2.3800	1.9700	2.0100	-10.667%	15	2,807	-71.642%
2026-04-22	2.4600	2.4600	2.1500	2.2500	-0.881%	86	2,808	-74.667%
2026-04-21	2.7500	2.8100	2.2100	2.2700	-0.873%	72	2,748	-74.890%
2026-04-20	2.2300	2.3000	2.2300	2.2900	+7.512%	2,542	2,748	-75.109%
2026-04-17	1.8000	2.3600	1.8000	2.1300	+50.000%	43	616	-73.239%
2026-04-16	1.4200	1.4200	1.4200	1.4200	+11.811%	5	610	-59.859%
2026-04-15	1.2800	1.2800	1.2700	1.2700	+2.419%	8	610	-55.118%
2026-04-14	1.1000	1.2900	1.1000	1.2400	+27.835%	186	611	-54.032%
2026-04-13	0.9400	0.9700	0.9400	0.9700	+4.301%	13	590	-41.237%
2026-04-09	0.9300	0.9300	0.9300	0.9300	+2.198%	4	580	-38.710%
2026-04-08	0.9100	0.9800	0.9000	0.9100	+40.000%	10	576	-37.363%
2026-04-02	0.6800	0.6800	0.6500	0.6500	-15.584%	2	574	-12.308%
2026-04-01	0.7400	0.7700	0.7400	0.7700	-14.444%	31	574	-25.974%
2026-03-25	0.9400	0.9700	0.9000	0.9000	+2.273%	5	613	-36.667%
2026-03-24	0.7200	0.8800	0.7200	0.8800	+14.286%	43	611	-35.227%
2026-03-23	0.7700	0.7700	0.7700	0.7700	+24.194%	40	621	-25.974%
2026-03-20	0.6400	0.6400	0.6200	0.6200	-17.333%	4	589	-8.065%
2026-03-19	0.6500	0.7800	0.6400	0.7500	+1.351%	98	591	-24.000%
2026-03-18	0.7400	0.7400	0.7400	0.7400	-16.854%	5	599	-22.973%
2026-03-17	0.8900	0.8900	0.8900	0.8900	-8.247%	1	599	-35.955%
2026-03-12	0.9700	0.9700	0.9700	0.9700	-11.818%	10	598	-41.237%
2026-03-11	1.0900	1.1000	1.0900	1.1000	-6.780%	3	608	-48.182%
2026-03-10	1.1800	1.1800	1.1800	1.1800	+22.917%	5	608	-51.695%
2026-03-09	0.9100	0.9600	0.9100	0.9600	-9.434%	2	603	-40.625%
2026-03-06	1.0600	1.0600	1.0600	1.0600	-13.821%	6	601	-46.226%
2026-03-05	1.2300	1.2300	1.2300	1.2300	-22.642%	5	603	-53.659%
2026-03-04	1.5900	1.5900	1.5900	1.5900	+9.655%	2	603	-64.151%
2026-03-03	1.3000	1.4500	1.3000	1.4500	-8.805%	55	601	-60.690%
2026-02-27	1.6000	1.6000	1.5900	1.5900	-16.316%	2	601	-64.151%
2026-02-26	1.8600	1.9000	1.8600	1.9000	-8.654%	5	600	-70.000%
2026-02-25	1.9900	2.0800	1.9100	2.0800	+6.667%	33	563	-72.596%
2026-02-24	1.9500	1.9500	1.9500	1.9500	+10.169%	1	563	-70.769%
2026-02-23	1.9300	1.9300	1.6800	1.7700	-12.376%	36	562	-67.797%
2026-02-19	2.0200	2.0200	2.0200	2.0200	-10.222%	4	560	-71.782%
2026-02-18	2.2500	2.2500	2.2500	2.2500	+8.173%	1	560	-74.667%
2026-02-17	2.0600	2.0800	2.0600	2.0800	-6.726%	4	560	-72.596%
2026-02-13	2.2300	2.2300	2.2300	2.2300	-18.015%	8	561	-74.439%
2026-02-10	2.8000	2.8000	2.7200	2.7200	+20.354%	9	561	-79.044%
2026-02-09	2.3500	2.3500	2.2600	2.2600	-8.130%	163	561	-74.779%
2026-02-06	2.4600	2.4600	2.4600	2.4600	+26.804%	1	448	-76.829%
2026-02-04	1.9400	1.9400	1.9400	1.9400	-11.818%	5	447	-70.619%
2026-02-03	2.3100	2.3100	2.2000	2.2000	-5.579%	16	442	-74.091%
2026-02-02	2.0400	2.3300	2.0400	2.3300	+19.487%	2	442	-75.536%
2026-01-30	2.0100	2.0100	1.9200	1.9500	-15.948%	10	443	-70.769%
2026-01-29	2.3200	2.3200	2.3200	2.3200	-4.918%	1	439	-75.431%
2026-01-28	2.4400	2.4400	2.4400	2.4400	-5.792%	1	438	-76.639%
2026-01-26	2.5900	2.5900	2.5900	2.5900	-7.168%	4	438	-77.992%
2026-01-23	3.0000	3.0000	2.7900	2.7900	-2.448%	12	442	-79.570%
2026-01-21	2.8200	3.1000	2.8200	2.8600	+8.745%	18	430	-80.070%
2026-01-20	2.6300	2.6300	2.6300	2.6300	-11.448%	1	441	-78.327%
2026-01-16	2.9700	3.0900	2.8300	2.9700	+0.338%	71	401	-80.808%
2026-01-15	2.9000	3.0800	2.9000	2.9600	+26.496%	257	401	-80.743%
2026-01-12	2.3400	2.3400	2.3400	2.3400	+1.739%	5	179	-75.641%
2026-01-09	2.3000	2.3000	2.3000	2.3000	+8.491%	5	179	-75.217%
2026-01-08	1.9900	2.1200	1.9900	2.1200	+19.101%	3	174	-73.113%
2026-01-06	1.7800	1.7800	1.7800	1.7800	+58.929%	1	175	-67.978%
2025-12-31	1.1200	1.1200	1.1200	1.1200	-13.846%	1	173	-49.107%
2025-12-30	1.3000	1.3000	1.3000	1.3000	-29.348%	10	173	-56.154%
2025-12-18	1.8400	1.8400	1.8400	1.8400	+0.546%	1	175	-69.022%
2025-12-17	1.8300	1.8300	1.8300	1.8300	-5.670%	1	176	-68.852%
2025-12-16	1.9400	1.9400	1.9400	1.9400	-17.447%	1	176	-70.619%
2025-12-12	2.8400	2.8400	2.3500	2.3500	-1.674%	3	175	-75.745%
2025-12-09	2.3900	2.3900	2.3900	2.3900	+30.601%	40	175	-76.151%
2025-11-07	1.7700	1.8300	1.7700	1.8300	-28.794%	15	135	-68.852%
2025-10-30	2.5700	2.5700	2.5700	2.5700	-4.461%	80	120	-77.821%
2025-10-29	2.6100	2.6900	2.5900	2.6900	-3.929%	3	40	-78.810%
2025-10-28	2.8000	2.8000	2.8000	2.8000	-11.672%	1	40	-79.643%
2025-10-15	3.2500	3.3000	3.1700	3.1700	+14.029%	25	39	-82.019%
2025-10-14	2.7800	2.7800	2.7800	2.7800	+13.008%	1	64	-79.496%
2025-10-07	2.4600	2.4600	2.4600	2.4600	+1.235%	9	54	-76.829%
2025-10-02	2.2800	2.4300	2.2800	2.4300	+7.522%	24	54	-76.543%
2025-09-26	2.2600	2.2600	2.2600	2.2600	+22.162%	10	42	-74.779%
2025-09-10	1.8500	1.8500	1.8500	1.8500	+4.520%	5	32	-69.189%
2025-08-29	1.7700	1.7700	1.7700	1.7700	+1.143%	1	28	-67.797%
2025-08-25	1.7500	1.7500	1.7500	1.7500	+26.812%	10	29	-67.429%
2025-08-22	1.3800	1.3800	1.3800	1.3800	+14.050%	1	31	-58.696%
2025-08-21	1.2100	1.2100	1.2100	1.2100	-2.419%	5	30	-52.893%
2025-08-20	1.3600	1.3600	1.2200	1.2400	-2.362%	24	33	-54.032%
2025-08-19	1.2700	1.2700	1.2700	1.2700	-9.286%	2	14	-55.118%
2025-08-15	1.3100	1.4000	1.3100	1.4000	-2.778%	3	14	-59.286%
2025-08-14	1.4400	1.4400	1.4400	1.4400	-11.111%	5	12	-60.417%
2025-08-13	1.6200	1.6200	1.6200	1.6200	+47.273%	5	8	-64.815%
2025-03-12	1.1000	1.1000	1.1000	1.1000	-56.000%	2	3	-48.182%
2025-02-13	2.4300	2.5000	2.4300	2.5000	+3.306%	2	2	-77.200%
2025-02-12	2.4600	2.4600	2.4200	2.4200	-24.138%	2	2	-76.446%
2025-02-06	3.1500	3.1900	3.1500	3.1900	+21.756%	2	1	-82.132%
2025-02-03	2.6000	2.6200	2.6000	2.6200	-12.375%	2	2	-78.244%
2025-01-15	2.9900	2.9900	2.9900	2.9900	0.000%	1	1	-80.936%