Dark

IWM20260918C340
IWM Sep 18 2026 340.00 Call (IWM260918C00340000)
option OPRA

EOD

Aug 13, 2026

0.1000+11.111%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1100	0.1100	0.1000	0.1000	+11.111%	16	7,671	0.000%
2026-08-12	0.1100	0.1200	0.0900	0.0900	-10.000%	126	7,671	+11.111%
2026-08-11	0.1100	0.1100	0.1000	0.1000	+11.111%	37	7,587	0.000%
2026-08-10	0.1400	0.1400	0.0800	0.0900	-18.182%	34	7,602	+11.111%
2026-08-07	0.1100	0.1300	0.1100	0.1100	0.000%	1,106	7,592	-9.091%
2026-08-06	0.1100	0.1200	0.1100	0.1100	-26.667%	3	6,895	-9.091%
2026-08-05	0.2400	0.2400	0.1500	0.1500	-53.125%	21	6,894	-33.333%
2026-08-04	0.1300	0.3200	0.1300	0.3200	+190.909%	150	6,895	-68.750%
2026-08-03	0.0800	0.1100	0.0700	0.1100	+175.000%	244	6,794	-9.091%
2026-07-31	0.0400	0.0400	0.0400	0.0400	-20.000%	1	6,706	+150.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	3	6,706	+100.000%
2026-07-29	0.0500	0.0600	0.0500	0.0500	-28.571%	49	6,709	+100.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	0.000%	2	6,722	+42.857%
2026-07-24	0.0600	0.0900	0.0600	0.0700	-12.500%	58	6,720	+42.857%
2026-07-23	0.1300	0.1300	0.0800	0.0800	-27.273%	14	6,696	+25.000%
2026-07-22	0.1100	0.1100	0.1100	0.1100	-26.667%	1	6,697	-9.091%
2026-07-21	0.1100	0.1500	0.1100	0.1500	+36.364%	28	6,697	-33.333%
2026-07-20	0.1300	0.1300	0.1100	0.1100	-31.250%	31	6,693	-9.091%
2026-07-17	0.2200	0.2200	0.1500	0.1600	-30.435%	16	6,679	-37.500%
2026-07-16	0.2300	0.2300	0.2300	0.2300	-11.538%	1	6,671	-56.522%
2026-07-15	0.2600	0.2600	0.2600	0.2600	+4.000%	1	6,670	-61.538%
2026-07-14	0.2700	0.2700	0.2500	0.2500	-10.714%	8	6,679	-60.000%
2026-07-13	0.3600	0.3600	0.2800	0.2800	-30.000%	28	6,686	-64.286%
2026-07-10	0.4000	0.4000	0.4000	0.4000	-25.926%	5	6,688	-75.000%
2026-07-09	0.4600	0.5600	0.4600	0.5400	+42.105%	16	6,684	-81.481%
2026-07-08	0.5100	0.5100	0.3800	0.3800	-39.683%	26	6,681	-73.684%
2026-07-07	0.6400	0.6400	0.6300	0.6300	-18.182%	4	6,683	-84.127%
2026-07-06	0.8300	0.8800	0.7500	0.7700	+11.594%	13	6,683	-87.013%
2026-07-02	1.1500	1.1500	0.6900	0.6900	-34.286%	150	6,658	-85.507%
2026-07-01	1.1100	1.3500	1.0500	1.0500	-12.500%	85	6,658	-90.476%
2026-06-30	1.3100	1.3100	1.2000	1.2000	0.000%	27	6,630	-91.667%
2026-06-29	1.1400	1.2000	1.1400	1.2000	-13.669%	9	6,632	-91.667%
2026-06-26	1.5000	1.5000	1.3900	1.3900	-24.865%	18	6,631	-92.806%
2026-06-25	1.8500	1.8600	1.8500	1.8500	+17.089%	10	6,624	-94.595%
2026-06-24	1.6200	1.7400	1.5800	1.5800	+8.966%	159	6,627	-93.671%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-18.994%	1	6,498	-93.103%
2026-06-22	1.7800	1.7900	1.7800	1.7900	+20.134%	5	6,498	-94.413%
2026-06-18	1.2500	1.4900	1.2500	1.4900	+39.252%	13	6,508	-93.289%
2026-06-17	1.5200	1.6000	1.0700	1.0700	-33.951%	9	6,508	-90.654%
2026-06-16	1.8000	1.8500	1.6200	1.6200	-6.358%	18	6,508	-93.827%
2026-06-15	1.7500	1.8400	1.7300	1.7300	+2.367%	13	6,502	-94.220%
2026-06-12	1.9200	1.9200	1.6800	1.6900	+43.220%	13	6,512	-94.083%
2026-06-11	0.9600	1.1800	0.9600	1.1800	+11.321%	22	6,510	-91.525%
2026-06-10	1.2700	1.2700	1.0600	1.0600	+8.163%	104	6,511	-90.566%
2026-06-09	0.8400	0.9800	0.7100	0.9800	+13.953%	113	6,511	-89.796%
2026-06-05	0.8600	0.8600	0.8600	0.8600	-50.000%	1	6,507	-88.372%
2026-06-04	1.2900	1.7200	1.2900	1.7200	+22.857%	2,007	7,720	-94.186%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-13.043%	1	7,725	-92.857%
2026-06-01	1.6100	1.6100	1.6100	1.6100	-3.012%	1,500	7,725	-93.789%
2026-05-29	1.6400	1.6600	1.6400	1.6600	-7.778%	8	7,725	-93.976%
2026-05-27	1.8500	1.8500	1.8000	1.8000	+4.651%	4	7,725	-94.444%
2026-05-26	1.6200	1.7700	1.5900	1.7200	+29.323%	2,012	8,519	-94.186%
2026-05-22	1.1100	1.3300	1.1100	1.3300	+20.909%	4	6,520	-92.481%
2026-05-21	0.9400	1.1000	0.8900	1.1000	+71.875%	8	6,520	-90.909%
2026-05-20	0.6400	0.6400	0.6400	0.6400	+12.281%	1	6,520	-84.375%
2026-05-19	0.5600	0.5700	0.5000	0.5700	-17.391%	6	6,518	-82.456%
2026-05-18	0.6900	0.6900	0.6900	0.6900	-30.303%	1	6,518	-85.507%
2026-05-15	0.9900	0.9900	0.9900	0.9900	-32.192%	2	6,518	-89.899%
2026-05-14	1.3800	1.4600	1.2900	1.4600	+37.736%	5	6,516	-93.151%
2026-05-13	1.0600	1.0600	1.0600	1.0600	+7.071%	1	6,541	-90.566%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-32.192%	1	6,541	-89.899%
2026-05-11	1.4100	1.4900	1.4100	1.4600	+12.308%	9	6,541	-93.151%
2026-05-08	1.3100	1.3100	1.2900	1.3000	+3.175%	249	6,547	-92.308%
2026-05-07	1.5000	1.5000	1.2600	1.2600	-18.182%	7	6,725	-92.063%
2026-05-06	1.3700	1.5400	1.3700	1.5400	+46.667%	77	6,729	-93.506%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+26.506%	1	6,692	-90.476%
2026-05-04	0.8800	0.8800	0.8300	0.8300	-10.753%	2	6,691	-87.952%
2026-05-01	0.9300	0.9300	0.9300	0.9300	+45.313%	5	6,691	-89.247%
2026-04-29	0.7300	0.7300	0.6400	0.6400	-36.000%	32	6,691	-84.375%
2026-04-24	0.9800	1.0000	0.9800	1.0000	+7.527%	6	6,662	-90.000%
2026-04-23	1.0600	1.0900	0.9300	0.9300	-19.130%	13	6,657	-89.247%
2026-04-22	1.1800	1.1800	1.1500	1.1500	-11.538%	2	6,660	-91.304%
2026-04-21	1.3100	1.3700	1.3000	1.3000	+12.069%	5	6,660	-92.308%
2026-04-20	1.1000	1.1600	1.1000	1.1600	+12.621%	6	6,660	-91.379%
2026-04-17	0.8000	1.1600	0.8000	1.0300	+66.129%	5,152	6,660	-90.291%
2026-04-15	0.6000	0.6200	0.6000	0.6200	+5.085%	21	8,655	-83.871%
2026-04-14	0.6200	0.6200	0.5900	0.5900	+34.091%	30	8,656	-83.051%
2026-04-13	0.4400	0.4400	0.4400	0.4400	+4.762%	10	8,666	-77.273%
2026-04-08	0.4200	0.4200	0.4200	0.4200	+40.000%	1	8,667	-76.190%
2026-04-07	0.2700	0.3000	0.2700	0.3000	0.000%	51	8,667	-66.667%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-6.250%	1	8,617	-66.667%
2026-04-02	0.3200	0.3200	0.3200	0.3200	-8.571%	1	8,617	-68.750%
2026-04-01	0.3500	0.3500	0.3500	0.3500	+40.000%	1	8,617	-71.429%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-32.432%	1	8,616	-60.000%
2026-03-24	0.4000	0.4000	0.3700	0.3700	-5.128%	151	8,617	-72.973%
2026-03-23	0.3900	0.3900	0.3900	0.3900	+14.706%	1	8,634	-74.359%
2026-03-19	0.3500	0.3500	0.3400	0.3400	-22.727%	160	8,633	-70.588%
2026-03-16	0.4800	0.4800	0.4400	0.4400	-4.348%	2	8,603	-77.273%
2026-03-13	0.4600	0.4600	0.4600	0.4600	-8.000%	102	8,605	-78.261%
2026-03-12	0.5200	0.5300	0.4900	0.5000	-18.033%	1,190	8,503	-80.000%
2026-03-11	0.6100	0.6100	0.6100	0.6100	+3.390%	2	7,818	-83.607%
2026-03-10	0.6100	0.6100	0.5900	0.5900	-9.231%	2	7,818	-83.051%
2026-03-05	0.7700	0.7700	0.6200	0.6500	-21.687%	21	7,818	-84.615%
2026-03-04	0.8400	0.8400	0.8200	0.8300	+5.063%	350	7,798	-87.952%
2026-03-03	0.6900	0.7900	0.6900	0.7900	-5.952%	600	7,789	-87.342%
2026-03-02	0.8400	0.8400	0.8000	0.8400	+1.205%	150	7,239	-88.095%
2026-02-27	0.8300	0.8300	0.8300	0.8300	-25.225%	10	7,142	-87.952%
2026-02-26	0.9900	1.1200	0.9900	1.1100	0.000%	918	7,137	-90.991%
2026-02-25	1.0500	1.1100	1.0300	1.1100	+6.731%	202	7,134	-90.991%
2026-02-24	1.0700	1.0700	1.0400	1.0400	+6.122%	250	7,134	-90.385%
2026-02-23	1.1000	1.1000	0.9000	0.9800	-18.333%	388	7,013	-89.796%
2026-02-20	1.1600	1.2000	1.1600	1.2000	+11.111%	2	6,898	-91.667%
2026-02-19	1.0700	1.0800	1.0700	1.0800	-1.818%	2	6,900	-90.741%
2026-02-17	1.1000	1.1000	1.1000	1.1000	-14.063%	2	6,899	-90.909%
2026-02-13	1.2800	1.2800	1.2800	1.2800	+18.519%	40	6,917	-92.188%
2026-02-12	1.1300	1.1300	1.0800	1.0800	-18.182%	6	6,917	-90.741%
2026-02-11	1.3200	1.3200	1.3200	1.3200	+25.714%	2	6,911	-92.424%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-2.778%	1	6,910	-90.476%
2026-01-30	1.1500	1.1500	1.0800	1.0800	-16.923%	168	6,910	-90.741%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-10.959%	2	6,774	-92.308%
2026-01-27	1.4700	1.5000	1.4600	1.4600	-2.013%	7	6,772	-93.151%
2026-01-26	1.4900	1.4900	1.4900	1.4900	-12.353%	4	6,765	-93.289%
2026-01-23	1.7900	1.7900	1.7000	1.7000	-18.660%	6	6,761	-94.118%
2026-01-22	2.0000	2.0900	2.0000	2.0900	+20.809%	71	6,759	-95.215%
2026-01-21	1.7300	1.7300	1.7300	1.7300	+3.593%	2	6,766	-94.220%
2026-01-20	1.5100	1.6700	1.5100	1.6700	-7.222%	33	6,768	-94.012%
2026-01-16	1.8000	1.8000	1.8000	1.8000	0.000%	1	6,792	-94.444%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+24.138%	2	6,792	-94.444%
2026-01-14	1.4500	1.4500	1.4500	1.4500	-0.685%	1	6,792	-93.103%
2026-01-13	1.4400	1.4600	1.4400	1.4600	+9.774%	5	6,793	-93.151%
2026-01-09	1.3600	1.3600	1.3300	1.3300	+5.556%	6	6,796	-92.481%
2026-01-08	1.2600	1.2600	1.2600	1.2600	+59.494%	10	6,795	-92.063%
2026-01-05	0.7900	0.7900	0.7900	0.7900	-7.059%	5	6,795	-87.342%
2025-12-29	0.8500	0.8500	0.8500	0.8500	-8.602%	1	6,795	-88.235%
2025-12-26	0.9300	0.9300	0.9300	0.9300	-21.849%	2	6,794	-89.247%
2025-12-23	1.1900	1.1900	1.1900	1.1900	-4.800%	2	6,792	-91.597%
2025-12-22	1.2700	1.2700	1.2500	1.2500	+13.636%	8	6,783	-92.000%
2025-12-17	1.1000	1.1000	1.1000	1.1000	-8.333%	3	6,783	-90.909%
2025-12-16	1.2500	1.2500	1.2000	1.2000	-10.448%	3	6,780	-91.667%
2025-12-15	1.3400	1.3400	1.3400	1.3400	-15.190%	2	6,777	-92.537%
2025-12-12	1.7800	1.7800	1.5800	1.5800	-11.732%	4	6,775	-93.671%
2025-12-11	1.7900	1.7900	1.7900	1.7900	+4.678%	5	6,776	-94.413%
2025-12-10	1.7300	1.7300	1.7100	1.7100	+17.931%	3	6,776	-94.152%
2025-12-09	1.4700	1.4700	1.4500	1.4500	+3.571%	9	6,775	-93.103%
2025-12-08	1.4000	1.4000	1.4000	1.4000	-7.285%	1	6,770	-92.857%
2025-12-04	1.5100	1.5100	1.5100	1.5100	+12.687%	2	6,770	-93.377%
2025-12-03	1.2800	1.3400	1.2800	1.3400	+13.559%	2	6,772	-92.537%
2025-12-02	1.1800	1.1800	1.1800	1.1800	-9.231%	1	6,773	-91.525%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-3.704%	3	6,772	-92.308%
2025-11-26	1.3500	1.3500	1.3500	1.3500	+14.407%	3	6,772	-92.593%
2025-11-25	1.0700	1.1800	1.0500	1.1800	+59.459%	15	6,772	-91.525%
2025-11-20	0.9400	0.9400	0.7200	0.7400	-12.941%	754	6,786	-86.486%
2025-11-18	0.8500	0.8500	0.8500	0.8500	0.000%	107	6,876	-88.235%
2025-11-17	1.0000	1.0000	0.8500	0.8500	-15.000%	301	6,816	-88.235%
2025-11-14	1.0000	1.0000	1.0000	1.0000	-14.530%	30	6,715	-90.000%
2025-11-13	1.4000	1.4000	1.1700	1.1700	-19.310%	4	6,685	-91.453%
2025-11-11	1.4500	1.4500	1.4500	1.4500	-2.685%	1	6,685	-93.103%
2025-11-10	1.4900	1.4900	1.4900	1.4900	+16.406%	2	6,685	-93.289%
2025-11-07	1.2800	1.2800	1.2800	1.2800	-3.759%	20	6,685	-92.188%
2025-11-06	1.5000	1.5000	1.3300	1.3300	-8.276%	11	6,665	-92.481%
2025-11-04	1.5000	1.5000	1.4500	1.4500	-9.375%	30	6,665	-93.103%
2025-11-03	1.6300	1.6300	1.6000	1.6000	-3.030%	20	6,655	-93.750%
2025-10-30	1.8000	1.8000	1.6500	1.6500	-22.535%	35	6,655	-93.939%
2025-10-29	2.1800	2.1900	2.1300	2.1300	+12.105%	125	6,655	-95.305%
2025-10-24	1.8500	1.9400	1.8500	1.9000	+4.972%	30	6,645	-94.737%
2025-10-23	1.8100	1.8100	1.8100	1.8100	+18.301%	66	6,630	-94.475%
2025-10-22	1.5400	1.5400	1.5300	1.5300	-12.571%	30	6,564	-93.464%
2025-10-20	1.7500	1.7500	1.7500	1.7500	+15.132%	2	6,537	-94.286%
2025-10-17	1.5200	1.5200	1.5200	1.5200	-12.139%	2	6,537	-93.421%
2025-10-16	1.7300	1.7300	1.7300	1.7300	-17.619%	29	6,537	-94.220%
2025-10-15	2.1900	2.1900	2.1000	2.1000	+15.385%	11	6,564	-95.238%
2025-10-14	1.7900	1.8200	1.7900	1.8200	+22.973%	52	6,564	-94.505%
2025-10-10	1.4800	1.4800	1.4800	1.4800	-9.202%	1	6,516	-93.243%
2025-10-07	1.6600	1.6600	1.6300	1.6300	-8.939%	6	6,515	-93.865%
2025-10-03	1.8800	1.8800	1.7900	1.7900	+11.875%	12	6,515	-94.413%
2025-10-02	1.6000	1.6000	1.6000	1.6000	+1.266%	10	6,515	-93.750%
2025-10-01	1.4100	1.5800	1.4100	1.5800	+10.490%	22	6,510	-93.671%
2025-09-25	1.4300	1.4300	1.4300	1.4300	-14.881%	1	6,510	-93.007%
2025-09-24	1.6800	1.6800	1.6800	1.6800	-15.152%	2	6,510	-94.048%
2025-09-23	2.1200	2.1200	1.9800	1.9800	+26.115%	40	6,510	-94.949%
2025-09-17	1.4900	1.5700	1.4900	1.5700	+14.599%	4	6,510	-93.631%
2025-09-16	1.4200	1.4200	1.3700	1.3700	+0.735%	4,502	6,510	-92.701%
2025-09-12	1.3600	1.3600	1.3600	1.3600	+8.800%	2,000	2,626	-92.647%
2025-09-09	1.2500	1.2500	1.2500	1.2500	-0.794%	1	626	-92.000%
2025-09-08	1.2600	1.2600	1.2600	1.2600	+3.279%	10	625	-92.063%
2025-09-05	1.2200	1.2200	1.2200	1.2200	+7.018%	1	615	-91.803%
2025-09-04	1.2000	1.2000	1.1400	1.1400	-13.636%	12	615	-91.228%
2025-08-28	1.4000	1.4000	1.3200	1.3200	+9.091%	12	615	-92.424%
2025-08-25	1.2100	1.2200	1.1900	1.2100	-1.626%	505	619	-91.736%
2025-08-22	1.2300	1.2300	1.2300	1.2300	+26.804%	1	115	-91.870%
2025-08-18	0.9700	0.9700	0.9700	0.9700	+40.580%	11	114	-89.691%
2025-08-08	0.6900	0.6900	0.6900	0.6900	-8.000%	100	106	-85.507%
2025-07-30	0.7500	0.7500	0.7500	0.7500	-5.063%	2	6	-86.667%
2025-07-28	0.7900	0.7900	0.7900	0.7900	-21.000%	1	4	-87.342%
2025-07-23	1.0000	1.0000	1.0000	1.0000	+63.934%	1	4	-90.000%
2025-04-02	0.6100	0.6100	0.6000	0.6100	-32.967%	6	5	-83.607%
2025-03-07	0.9100	0.9100	0.9100	0.9100	-34.532%	2	2	-89.011%
2025-02-18	1.6900	1.6900	1.3900	1.3900	-32.195%	2	1	-92.806%
2025-01-28	1.9500	2.0500	1.9500	2.0500	0.000%	2	1	-95.122%