Dark

IWM20260918C335
IWM Sep 18 2026 335.00 Call (IWM260918C00335000)
option OPRA

EOD

Jun 30, 2026

1.73+12.338%(+0.19)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.7300	1.7300	1.7300	1.7300	+12.338%	8	828	0.000%
2026-06-29	1.5400	1.5400	1.5400	1.5400	-27.014%	4	833	+12.338%
2026-06-26	2.1100	2.1100	2.1100	2.1100	-6.222%	1	833	-18.009%
2026-06-25	2.2000	2.3000	2.2000	2.2500	+3.687%	11	833	-23.111%
2026-06-24	2.2500	2.2500	2.1000	2.1700	+14.815%	119	841	-20.276%
2026-06-23	1.6800	2.2500	1.6800	1.8900	-16.000%	383	830	-8.466%
2026-06-22	2.3700	2.4300	2.1400	2.2500	+14.213%	162	869	-23.111%
2026-06-18	1.7600	1.9700	1.7600	1.9700	+29.605%	257	659	-12.183%
2026-06-17	1.7100	2.1800	1.5200	1.5200	-22.051%	15	659	+13.816%
2026-06-16	2.3700	2.3700	1.9500	1.9500	-13.717%	4	659	-11.282%
2026-06-15	2.6200	2.6200	2.2600	2.2600	+6.604%	7	662	-23.451%
2026-06-12	2.3800	2.3800	2.1200	2.1200	+18.436%	8	660	-18.396%
2026-06-11	1.7900	1.7900	1.7900	1.7900	+34.586%	5	664	-3.352%
2026-06-09	0.9200	1.3300	0.9200	1.3300	+4.724%	168	664	+30.075%
2026-06-08	1.3100	1.3100	1.2700	1.2700	-15.333%	4	782	+36.220%
2026-06-05	1.5000	1.5000	1.5000	1.5000	-14.286%	8	782	+15.333%
2026-06-01	1.7500	1.7500	1.7500	1.7500	-15.865%	1	790	-1.143%
2026-05-29	2.0800	2.0800	2.0800	2.0800	-18.750%	1	791	-16.827%
2026-05-28	2.5100	2.5600	2.5100	2.5600	+9.402%	4	791	-32.422%
2026-05-27	2.4400	2.4400	2.3400	2.3400	+36.842%	78	795	-26.068%
2026-05-22	1.7300	1.7300	1.7100	1.7100	+48.696%	185	724	+1.170%
2026-05-21	1.1500	1.1500	1.1500	1.1500	-0.862%	10	685	+50.435%
2026-05-20	1.1600	1.1600	1.1600	1.1600	+50.649%	10	685	+49.138%
2026-05-19	0.7300	0.7700	0.6800	0.7700	-14.444%	3	690	+124.675%
2026-05-18	1.0500	1.0500	0.9000	0.9000	-21.739%	52	690	+92.222%
2026-05-15	1.2200	1.2200	1.1500	1.1500	-41.919%	45	690	+50.435%
2026-05-11	1.9800	1.9800	1.9800	1.9800	+11.864%	74	628	-12.626%
2026-05-08	1.6300	1.7700	1.6300	1.7700	-9.694%	4	554	-2.260%
2026-05-06	1.9100	1.9600	1.9100	1.9600	+73.451%	277	554	-11.735%
2026-05-04	1.0800	1.1300	1.0800	1.1300	-4.237%	2	373	+53.097%
2026-04-30	1.1400	1.1800	1.1400	1.1800	-4.065%	40	373	+46.610%
2026-04-28	1.2300	1.2300	1.2300	1.2300	-0.806%	1	353	+40.650%
2026-04-23	1.4400	1.4500	1.1500	1.2400	-9.489%	23	366	+39.516%
2026-04-22	1.5100	1.5100	1.3700	1.3700	-11.039%	14	372	+26.277%
2026-04-21	1.7200	1.7400	1.5400	1.5400	+4.054%	52	395	+12.338%
2026-04-20	1.4800	1.4800	1.4800	1.4800	+14.729%	30	395	+16.892%
2026-04-17	1.0900	1.2900	1.0900	1.2900	+53.571%	7	365	+34.109%
2026-04-16	0.8400	0.8400	0.8400	0.8400	+10.526%	1	361	+105.952%
2026-04-15	0.7600	0.7600	0.7600	0.7600	+35.714%	1	362	+127.632%
2026-04-13	0.5600	0.5600	0.5600	0.5600	+3.704%	1	362	+208.929%
2026-04-08	0.5400	0.5400	0.5400	0.5400	+50.000%	2	362	+220.370%
2026-04-02	0.3600	0.3600	0.3600	0.3600	+5.882%	1	364	+380.556%
2026-03-30	0.3400	0.3400	0.3400	0.3400	-12.821%	1	364	+408.824%
2026-03-20	0.3900	0.3900	0.3900	0.3900	-22.000%	1	363	+343.590%
2026-03-17	0.5200	0.5200	0.5000	0.5000	-9.091%	2	363	+246.000%
2026-03-13	0.5500	0.5500	0.5500	0.5500	-15.385%	1	364	+214.545%
2026-03-12	0.6500	0.6500	0.6500	0.6500	-4.412%	2	363	+166.154%
2026-03-11	0.6700	0.6800	0.6700	0.6800	-11.688%	3	365	+154.412%
2026-03-10	0.7700	0.7700	0.7700	0.7700	+10.000%	1	363	+124.675%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-7.895%	1	367	+147.143%
2026-03-05	0.7500	0.7600	0.7500	0.7600	-25.490%	2	368	+127.632%
2026-03-04	1.0200	1.0200	1.0200	1.0200	0.000%	1	367	+69.608%
2026-02-27	1.0400	1.0400	1.0200	1.0200	-22.137%	15	366	+69.608%
2026-02-26	1.3100	1.3100	1.3100	1.3100	-1.504%	1	361	+32.061%
2026-02-24	1.3300	1.3300	1.3300	1.3300	-9.524%	5	362	+30.075%
2026-02-13	1.4700	1.4700	1.4700	1.4700	+10.526%	18	339	+17.687%
2026-02-12	1.4100	1.4100	1.3300	1.3300	-28.877%	6	339	+30.075%
2026-02-10	1.8700	1.8700	1.8700	1.8700	+9.357%	9	339	-7.487%
2026-02-06	1.7100	1.7100	1.7100	1.7100	+13.245%	5	339	+1.170%
2026-02-03	1.6300	1.6300	1.5100	1.5100	-4.430%	5	334	+14.570%
2026-02-02	1.5800	1.5800	1.5800	1.5800	+18.797%	1	333	+9.494%
2026-01-30	1.6100	1.6100	1.3300	1.3300	-15.823%	3	334	+30.075%
2026-01-29	1.5800	1.5800	1.5800	1.5800	-18.135%	157	332	+9.494%
2026-01-23	1.9300	1.9300	1.9300	1.9300	-4.455%	5	179	-10.363%
2026-01-15	2.0200	2.0200	2.0200	2.0200	+24.691%	14	174	-14.356%
2026-01-12	1.6200	1.6200	1.6200	1.6200	+62.000%	1	184	+6.790%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-43.820%	1	183	+73.000%
2025-12-09	1.7900	1.7900	1.7800	1.7800	+28.058%	41	182	-2.809%
2025-12-01	1.4100	1.4100	1.3900	1.3900	-2.797%	2	142	+24.460%
2025-11-26	1.4300	1.4300	1.4300	1.4300	+9.160%	5	141	+20.979%
2025-11-25	1.3100	1.3100	1.3100	1.3100	+11.966%	5	141	+32.061%
2025-11-24	1.1500	1.1700	1.1500	1.1700	-35.714%	12	141	+47.863%
2025-11-05	1.8300	1.8300	1.8200	1.8200	-3.704%	2	132	-4.945%
2025-11-03	1.9000	1.9000	1.8900	1.8900	-3.571%	2	129	-8.466%
2025-10-31	1.9600	1.9600	1.9600	1.9600	+10.734%	1	129	-11.735%
2025-10-22	1.7700	1.7700	1.7700	1.7700	+4.118%	80	129	-2.260%
2025-10-17	1.7000	1.7000	1.7000	1.7000	-15.000%	5	49	+1.765%
2025-10-16	2.0000	2.0000	2.0000	2.0000	-20.319%	10	44	-13.500%
2025-10-15	2.5100	2.5100	2.5100	2.5100	+24.257%	1	34	-31.076%
2025-10-03	2.0200	2.0200	2.0200	2.0200	+18.129%	2	34	-14.356%
2025-10-02	1.7100	1.7100	1.7100	1.7100	+5.556%	14	33	+1.170%
2025-09-25	1.6200	1.6200	1.6200	1.6200	+5.195%	1	26	+6.790%
2025-09-12	1.5400	1.5400	1.5400	1.5400	+23.200%	1	26	+12.338%
2025-09-02	1.2500	1.2500	1.2500	1.2500	-8.088%	1	25	+38.400%
2025-08-26	1.3600	1.3600	1.3600	1.3600	+0.741%	2	23	+27.206%
2025-08-25	1.3400	1.3500	1.3300	1.3500	-6.897%	10	23	+28.148%
2025-08-22	1.2800	1.4500	1.2800	1.4500	+47.959%	21	26	+19.310%
2025-08-21	0.9300	0.9800	0.9300	0.9800	+8.889%	20	33	+76.531%
2025-08-19	0.9000	0.9000	0.9000	0.9000	+42.857%	10	15	+92.222%
2025-08-01	0.6300	0.6300	0.6300	0.6300	+10.526%	1	5	+174.603%
2025-06-03	0.5700	0.5700	0.5700	0.5700	-78.161%	3	5	+203.509%
2025-01-22	2.6000	2.6100	2.5000	2.6100	0.000%	4	2	-33.716%