Dark

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

EOD

Jun 30, 2026

1.200.000%(0.00)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.3100	1.3100	1.2000	1.2000	0.000%	27	6,630	0.000%
2026-06-29	1.1400	1.2000	1.1400	1.2000	-13.669%	9	6,632	0.000%
2026-06-26	1.5000	1.5000	1.3900	1.3900	-24.865%	18	6,631	-13.669%
2026-06-25	1.8500	1.8600	1.8500	1.8500	+17.089%	10	6,624	-35.135%
2026-06-24	1.6200	1.7400	1.5800	1.5800	+8.966%	159	6,627	-24.051%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-18.994%	1	6,498	-17.241%
2026-06-22	1.7800	1.7900	1.7800	1.7900	+20.134%	5	6,498	-32.961%
2026-06-18	1.2500	1.4900	1.2500	1.4900	+39.252%	13	6,508	-19.463%
2026-06-17	1.5200	1.6000	1.0700	1.0700	-33.951%	9	6,508	+12.150%
2026-06-16	1.8000	1.8500	1.6200	1.6200	-6.358%	18	6,508	-25.926%
2026-06-15	1.7500	1.8400	1.7300	1.7300	+2.367%	13	6,502	-30.636%
2026-06-12	1.9200	1.9200	1.6800	1.6900	+43.220%	13	6,512	-28.994%
2026-06-11	0.9600	1.1800	0.9600	1.1800	+11.321%	22	6,510	+1.695%
2026-06-10	1.2700	1.2700	1.0600	1.0600	+8.163%	104	6,511	+13.208%
2026-06-09	0.8400	0.9800	0.7100	0.9800	+13.953%	113	6,511	+22.449%
2026-06-05	0.8600	0.8600	0.8600	0.8600	-50.000%	1	6,507	+39.535%
2026-06-04	1.2900	1.7200	1.2900	1.7200	+22.857%	2,007	7,720	-30.233%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-13.043%	1	7,725	-14.286%
2026-06-01	1.6100	1.6100	1.6100	1.6100	-3.012%	1,500	7,725	-25.466%
2026-05-29	1.6400	1.6600	1.6400	1.6600	-7.778%	8	7,725	-27.711%
2026-05-27	1.8500	1.8500	1.8000	1.8000	+4.651%	4	7,725	-33.333%
2026-05-26	1.6200	1.7700	1.5900	1.7200	+29.323%	2,012	8,519	-30.233%
2026-05-22	1.1100	1.3300	1.1100	1.3300	+20.909%	4	6,520	-9.774%
2026-05-21	0.9400	1.1000	0.8900	1.1000	+71.875%	8	6,520	+9.091%
2026-05-20	0.6400	0.6400	0.6400	0.6400	+12.281%	1	6,520	+87.500%
2026-05-19	0.5600	0.5700	0.5000	0.5700	-17.391%	6	6,518	+110.526%
2026-05-18	0.6900	0.6900	0.6900	0.6900	-30.303%	1	6,518	+73.913%
2026-05-15	0.9900	0.9900	0.9900	0.9900	-32.192%	2	6,518	+21.212%
2026-05-14	1.3800	1.4600	1.2900	1.4600	+37.736%	5	6,516	-17.808%
2026-05-13	1.0600	1.0600	1.0600	1.0600	+7.071%	1	6,541	+13.208%
2026-05-12	0.9900	0.9900	0.9900	0.9900	-32.192%	1	6,541	+21.212%
2026-05-11	1.4100	1.4900	1.4100	1.4600	+12.308%	9	6,541	-17.808%
2026-05-08	1.3100	1.3100	1.2900	1.3000	+3.175%	249	6,547	-7.692%
2026-05-07	1.5000	1.5000	1.2600	1.2600	-18.182%	7	6,725	-4.762%
2026-05-06	1.3700	1.5400	1.3700	1.5400	+46.667%	77	6,729	-22.078%
2026-05-05	1.0500	1.0500	1.0500	1.0500	+26.506%	1	6,692	+14.286%
2026-05-04	0.8800	0.8800	0.8300	0.8300	-10.753%	2	6,691	+44.578%
2026-05-01	0.9300	0.9300	0.9300	0.9300	+45.313%	5	6,691	+29.032%
2026-04-29	0.7300	0.7300	0.6400	0.6400	-36.000%	32	6,691	+87.500%
2026-04-24	0.9800	1.0000	0.9800	1.0000	+7.527%	6	6,662	+20.000%
2026-04-23	1.0600	1.0900	0.9300	0.9300	-19.130%	13	6,657	+29.032%
2026-04-22	1.1800	1.1800	1.1500	1.1500	-11.538%	2	6,660	+4.348%
2026-04-21	1.3100	1.3700	1.3000	1.3000	+12.069%	5	6,660	-7.692%
2026-04-20	1.1000	1.1600	1.1000	1.1600	+12.621%	6	6,660	+3.448%
2026-04-17	0.8000	1.1600	0.8000	1.0300	+66.129%	5,152	6,660	+16.505%
2026-04-15	0.6000	0.6200	0.6000	0.6200	+5.085%	21	8,655	+93.548%
2026-04-14	0.6200	0.6200	0.5900	0.5900	+34.091%	30	8,656	+103.390%
2026-04-13	0.4400	0.4400	0.4400	0.4400	+4.762%	10	8,666	+172.727%
2026-04-08	0.4200	0.4200	0.4200	0.4200	+40.000%	1	8,667	+185.714%
2026-04-07	0.2700	0.3000	0.2700	0.3000	0.000%	51	8,667	+300.000%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-6.250%	1	8,617	+300.000%
2026-04-02	0.3200	0.3200	0.3200	0.3200	-8.571%	1	8,617	+275.000%
2026-04-01	0.3500	0.3500	0.3500	0.3500	+40.000%	1	8,617	+242.857%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-32.432%	1	8,616	+380.000%
2026-03-24	0.4000	0.4000	0.3700	0.3700	-5.128%	151	8,617	+224.324%
2026-03-23	0.3900	0.3900	0.3900	0.3900	+14.706%	1	8,634	+207.692%
2026-03-19	0.3500	0.3500	0.3400	0.3400	-22.727%	160	8,633	+252.941%
2026-03-16	0.4800	0.4800	0.4400	0.4400	-4.348%	2	8,603	+172.727%
2026-03-13	0.4600	0.4600	0.4600	0.4600	-8.000%	102	8,605	+160.870%
2026-03-12	0.5200	0.5300	0.4900	0.5000	-18.033%	1,190	8,503	+140.000%
2026-03-11	0.6100	0.6100	0.6100	0.6100	+3.390%	2	7,818	+96.721%
2026-03-10	0.6100	0.6100	0.5900	0.5900	-9.231%	2	7,818	+103.390%
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	+44.578%
2026-03-03	0.6900	0.7900	0.6900	0.7900	-5.952%	600	7,789	+51.899%
2026-03-02	0.8400	0.8400	0.8000	0.8400	+1.205%	150	7,239	+42.857%
2026-02-27	0.8300	0.8300	0.8300	0.8300	-25.225%	10	7,142	+44.578%
2026-02-26	0.9900	1.1200	0.9900	1.1100	0.000%	918	7,137	+8.108%
2026-02-25	1.0500	1.1100	1.0300	1.1100	+6.731%	202	7,134	+8.108%
2026-02-24	1.0700	1.0700	1.0400	1.0400	+6.122%	250	7,134	+15.385%
2026-02-23	1.1000	1.1000	0.9000	0.9800	-18.333%	388	7,013	+22.449%
2026-02-20	1.1600	1.2000	1.1600	1.2000	+11.111%	2	6,898	0.000%
2026-02-19	1.0700	1.0800	1.0700	1.0800	-1.818%	2	6,900	+11.111%
2026-02-17	1.1000	1.1000	1.1000	1.1000	-14.063%	2	6,899	+9.091%
2026-02-13	1.2800	1.2800	1.2800	1.2800	+18.519%	40	6,917	-6.250%
2026-02-12	1.1300	1.1300	1.0800	1.0800	-18.182%	6	6,917	+11.111%
2026-02-11	1.3200	1.3200	1.3200	1.3200	+25.714%	2	6,911	-9.091%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-2.778%	1	6,910	+14.286%
2026-01-30	1.1500	1.1500	1.0800	1.0800	-16.923%	168	6,910	+11.111%
2026-01-29	1.3000	1.3000	1.3000	1.3000	-10.959%	2	6,774	-7.692%
2026-01-27	1.4700	1.5000	1.4600	1.4600	-2.013%	7	6,772	-17.808%
2026-01-26	1.4900	1.4900	1.4900	1.4900	-12.353%	4	6,765	-19.463%
2026-01-23	1.7900	1.7900	1.7000	1.7000	-18.660%	6	6,761	-29.412%
2026-01-22	2.0000	2.0900	2.0000	2.0900	+20.809%	71	6,759	-42.584%
2026-01-21	1.7300	1.7300	1.7300	1.7300	+3.593%	2	6,766	-30.636%
2026-01-20	1.5100	1.6700	1.5100	1.6700	-7.222%	33	6,768	-28.144%
2026-01-16	1.8000	1.8000	1.8000	1.8000	0.000%	1	6,792	-33.333%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+24.138%	2	6,792	-33.333%
2026-01-14	1.4500	1.4500	1.4500	1.4500	-0.685%	1	6,792	-17.241%
2026-01-13	1.4400	1.4600	1.4400	1.4600	+9.774%	5	6,793	-17.808%
2026-01-09	1.3600	1.3600	1.3300	1.3300	+5.556%	6	6,796	-9.774%
2026-01-08	1.2600	1.2600	1.2600	1.2600	+59.494%	10	6,795	-4.762%
2026-01-05	0.7900	0.7900	0.7900	0.7900	-7.059%	5	6,795	+51.899%
2025-12-29	0.8500	0.8500	0.8500	0.8500	-8.602%	1	6,795	+41.176%
2025-12-26	0.9300	0.9300	0.9300	0.9300	-21.849%	2	6,794	+29.032%
2025-12-23	1.1900	1.1900	1.1900	1.1900	-4.800%	2	6,792	+0.840%
2025-12-22	1.2700	1.2700	1.2500	1.2500	+13.636%	8	6,783	-4.000%
2025-12-17	1.1000	1.1000	1.1000	1.1000	-8.333%	3	6,783	+9.091%
2025-12-16	1.2500	1.2500	1.2000	1.2000	-10.448%	3	6,780	0.000%
2025-12-15	1.3400	1.3400	1.3400	1.3400	-15.190%	2	6,777	-10.448%
2025-12-12	1.7800	1.7800	1.5800	1.5800	-11.732%	4	6,775	-24.051%
2025-12-11	1.7900	1.7900	1.7900	1.7900	+4.678%	5	6,776	-32.961%
2025-12-10	1.7300	1.7300	1.7100	1.7100	+17.931%	3	6,776	-29.825%
2025-12-09	1.4700	1.4700	1.4500	1.4500	+3.571%	9	6,775	-17.241%
2025-12-08	1.4000	1.4000	1.4000	1.4000	-7.285%	1	6,770	-14.286%
2025-12-04	1.5100	1.5100	1.5100	1.5100	+12.687%	2	6,770	-20.530%
2025-12-03	1.2800	1.3400	1.2800	1.3400	+13.559%	2	6,772	-10.448%
2025-12-02	1.1800	1.1800	1.1800	1.1800	-9.231%	1	6,773	+1.695%
2025-12-01	1.3000	1.3000	1.3000	1.3000	-3.704%	3	6,772	-7.692%
2025-11-26	1.3500	1.3500	1.3500	1.3500	+14.407%	3	6,772	-11.111%
2025-11-25	1.0700	1.1800	1.0500	1.1800	+59.459%	15	6,772	+1.695%
2025-11-20	0.9400	0.9400	0.7200	0.7400	-12.941%	754	6,786	+62.162%
2025-11-18	0.8500	0.8500	0.8500	0.8500	0.000%	107	6,876	+41.176%
2025-11-17	1.0000	1.0000	0.8500	0.8500	-15.000%	301	6,816	+41.176%
2025-11-14	1.0000	1.0000	1.0000	1.0000	-14.530%	30	6,715	+20.000%
2025-11-13	1.4000	1.4000	1.1700	1.1700	-19.310%	4	6,685	+2.564%
2025-11-11	1.4500	1.4500	1.4500	1.4500	-2.685%	1	6,685	-17.241%
2025-11-10	1.4900	1.4900	1.4900	1.4900	+16.406%	2	6,685	-19.463%
2025-11-07	1.2800	1.2800	1.2800	1.2800	-3.759%	20	6,685	-6.250%
2025-11-06	1.5000	1.5000	1.3300	1.3300	-8.276%	11	6,665	-9.774%
2025-11-04	1.5000	1.5000	1.4500	1.4500	-9.375%	30	6,665	-17.241%
2025-11-03	1.6300	1.6300	1.6000	1.6000	-3.030%	20	6,655	-25.000%
2025-10-30	1.8000	1.8000	1.6500	1.6500	-22.535%	35	6,655	-27.273%
2025-10-29	2.1800	2.1900	2.1300	2.1300	+12.105%	125	6,655	-43.662%
2025-10-24	1.8500	1.9400	1.8500	1.9000	+4.972%	30	6,645	-36.842%
2025-10-23	1.8100	1.8100	1.8100	1.8100	+18.301%	66	6,630	-33.702%
2025-10-22	1.5400	1.5400	1.5300	1.5300	-12.571%	30	6,564	-21.569%
2025-10-20	1.7500	1.7500	1.7500	1.7500	+15.132%	2	6,537	-31.429%
2025-10-17	1.5200	1.5200	1.5200	1.5200	-12.139%	2	6,537	-21.053%
2025-10-16	1.7300	1.7300	1.7300	1.7300	-17.619%	29	6,537	-30.636%
2025-10-15	2.1900	2.1900	2.1000	2.1000	+15.385%	11	6,564	-42.857%
2025-10-14	1.7900	1.8200	1.7900	1.8200	+22.973%	52	6,564	-34.066%
2025-10-10	1.4800	1.4800	1.4800	1.4800	-9.202%	1	6,516	-18.919%
2025-10-07	1.6600	1.6600	1.6300	1.6300	-8.939%	6	6,515	-26.380%
2025-10-03	1.8800	1.8800	1.7900	1.7900	+11.875%	12	6,515	-32.961%
2025-10-02	1.6000	1.6000	1.6000	1.6000	+1.266%	10	6,515	-25.000%
2025-10-01	1.4100	1.5800	1.4100	1.5800	+10.490%	22	6,510	-24.051%
2025-09-25	1.4300	1.4300	1.4300	1.4300	-14.881%	1	6,510	-16.084%
2025-09-24	1.6800	1.6800	1.6800	1.6800	-15.152%	2	6,510	-28.571%
2025-09-23	2.1200	2.1200	1.9800	1.9800	+26.115%	40	6,510	-39.394%
2025-09-17	1.4900	1.5700	1.4900	1.5700	+14.599%	4	6,510	-23.567%
2025-09-16	1.4200	1.4200	1.3700	1.3700	+0.735%	4,502	6,510	-12.409%
2025-09-12	1.3600	1.3600	1.3600	1.3600	+8.800%	2,000	2,626	-11.765%
2025-09-09	1.2500	1.2500	1.2500	1.2500	-0.794%	1	626	-4.000%
2025-09-08	1.2600	1.2600	1.2600	1.2600	+3.279%	10	625	-4.762%
2025-09-05	1.2200	1.2200	1.2200	1.2200	+7.018%	1	615	-1.639%
2025-09-04	1.2000	1.2000	1.1400	1.1400	-13.636%	12	615	+5.263%
2025-08-28	1.4000	1.4000	1.3200	1.3200	+9.091%	12	615	-9.091%
2025-08-25	1.2100	1.2200	1.1900	1.2100	-1.626%	505	619	-0.826%
2025-08-22	1.2300	1.2300	1.2300	1.2300	+26.804%	1	115	-2.439%
2025-08-18	0.9700	0.9700	0.9700	0.9700	+40.580%	11	114	+23.711%
2025-08-08	0.6900	0.6900	0.6900	0.6900	-8.000%	100	106	+73.913%
2025-07-30	0.7500	0.7500	0.7500	0.7500	-5.063%	2	6	+60.000%
2025-07-28	0.7900	0.7900	0.7900	0.7900	-21.000%	1	4	+51.899%
2025-07-23	1.0000	1.0000	1.0000	1.0000	+63.934%	1	4	+20.000%
2025-04-02	0.6100	0.6100	0.6000	0.6100	-32.967%	6	5	+96.721%
2025-03-07	0.9100	0.9100	0.9100	0.9100	-34.532%	2	2	+31.868%
2025-02-18	1.6900	1.6900	1.3900	1.3900	-32.195%	2	1	-13.669%
2025-01-28	1.9500	2.0500	1.9500	2.0500	0.000%	2	1	-41.463%