Dark

IWM20260918C345
IWM Sep 18 2026 345.00 Call (IWM260918C00345000)
option OPRA

EOD

Aug 13, 2026

0.0800+14.286%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0800	0.0800	0.0800	+14.286%	3	1,792	0.000%
2026-08-10	0.0600	0.0800	0.0600	0.0700	-66.667%	16	1,789	+14.286%
2026-08-05	0.2100	0.2100	0.2100	0.2100	+16.667%	6	1,780	-61.905%
2026-08-04	0.1200	0.1900	0.1200	0.1800	+500.000%	86	1,777	-55.556%
2026-07-31	0.0300	0.0300	0.0300	0.0300	0.000%	4	1,755	+166.667%
2026-07-30	0.0300	0.0300	0.0300	0.0300	-40.000%	10	1,751	+166.667%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-16.667%	3	1,756	+60.000%
2026-07-24	0.0500	0.0600	0.0500	0.0600	+200.000%	13	1,759	+33.333%
2026-07-22	0.0200	0.0200	0.0200	0.0200	-60.000%	2	1,749	+300.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-37.500%	7	1,751	+60.000%
2026-07-17	0.1100	0.1100	0.0800	0.0800	-33.333%	3	1,758	0.000%
2026-07-16	0.1500	0.1500	0.1200	0.1200	-29.412%	11	1,761	-33.333%
2026-07-15	0.1500	0.1700	0.1500	0.1700	+13.333%	9	1,772	-52.941%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-16.667%	6	1,768	-46.667%
2026-07-13	0.1800	0.1800	0.1800	0.1800	-28.000%	1	1,763	-55.556%
2026-07-10	0.2800	0.2800	0.2500	0.2500	-30.556%	4	1,763	-68.000%
2026-07-09	0.3200	0.3600	0.3200	0.3600	+50.000%	3	1,762	-77.778%
2026-07-08	0.2900	0.2900	0.2400	0.2400	-45.455%	139	1,761	-66.667%
2026-07-07	0.4400	0.4400	0.4400	0.4400	-32.308%	5	1,632	-81.818%
2026-07-02	0.7900	0.7900	0.6500	0.6500	-5.797%	4	1,638	-87.692%
2026-07-01	0.8900	0.9200	0.6900	0.6900	-15.854%	131	1,638	-88.406%
2026-06-30	0.9000	0.9000	0.8200	0.8200	-5.747%	6	1,627	-90.244%
2026-06-29	0.8700	0.8700	0.8700	0.8700	-13.000%	2	1,627	-90.805%
2026-06-26	1.2200	1.2200	1.0000	1.0000	-5.660%	2	1,625	-92.000%
2026-06-25	1.3100	1.3100	1.0600	1.0600	-16.535%	3	1,626	-92.453%
2026-06-22	1.3600	1.4600	1.2700	1.2700	+32.292%	5	1,627	-93.701%
2026-06-18	0.9600	0.9600	0.9600	0.9600	-17.949%	3	1,629	-91.667%
2026-06-17	1.1700	1.1700	1.1700	1.1700	+15.842%	1	1,629	-93.162%
2026-06-16	1.0900	1.0900	1.0100	1.0100	-28.369%	2	1,629	-92.079%
2026-06-15	1.4100	1.4100	1.4100	1.4100	+13.710%	1	1,628	-94.326%
2026-06-12	1.4200	1.4200	1.2400	1.2400	+39.326%	5	1,627	-93.548%
2026-06-11	0.8900	0.8900	0.8900	0.8900	+11.250%	1	1,631	-91.011%
2026-06-08	0.7500	0.8000	0.7500	0.8000	+11.111%	26	1,632	-90.000%
2026-06-05	0.8600	0.9000	0.7200	0.7200	-35.714%	51	1,633	-88.889%
2026-06-03	1.1200	1.1200	1.1200	1.1200	-15.789%	1	1,588	-92.857%
2026-06-02	1.3300	1.3300	1.3300	1.3300	+29.126%	2	1,587	-93.985%
2026-06-01	1.0500	1.0500	1.0300	1.0300	-20.155%	2	1,587	-92.233%
2026-05-29	1.4300	1.4300	1.2800	1.2900	-19.876%	4	1,587	-93.798%
2026-05-28	1.6400	1.6400	1.6100	1.6100	+5.229%	25	1,587	-95.031%
2026-05-27	1.5700	1.5700	1.5300	1.5300	+9.286%	2	1,587	-94.771%
2026-05-26	1.4200	1.4200	1.3400	1.4000	+57.303%	16	1,588	-94.286%
2026-05-22	0.8900	0.8900	0.8900	0.8900	+14.103%	2	1,585	-91.011%
2026-05-21	0.7800	0.7800	0.7800	0.7800	+52.941%	4	1,585	-89.744%
2026-05-20	0.5100	0.5100	0.5100	0.5100	+13.333%	1	1,585	-84.314%
2026-05-19	0.3900	0.4500	0.3900	0.4500	-10.000%	209	1,409	-82.222%
2026-05-18	0.5900	0.5900	0.5000	0.5000	-27.536%	19	1,409	-84.000%
2026-05-15	0.8400	0.8400	0.6900	0.6900	-39.474%	109	1,409	-88.406%
2026-05-14	1.0700	1.1600	1.0700	1.1400	+12.871%	13	1,319	-92.982%
2026-05-13	0.8300	1.0300	0.8300	1.0100	+29.487%	61	1,281	-92.079%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-32.174%	1	1,281	-89.744%
2026-05-11	1.1500	1.1500	1.1500	1.1500	+18.557%	1	1,281	-93.043%
2026-05-08	0.9800	1.0500	0.9600	0.9700	+3.191%	261	1,281	-91.753%
2026-05-07	1.1600	1.2000	0.9300	0.9400	-23.577%	13	1,286	-91.489%
2026-05-06	1.2300	1.2300	1.2300	1.2300	+75.714%	3	1,283	-93.496%
2026-05-04	0.7100	0.7100	0.7000	0.7000	-2.778%	7	1,283	-88.571%
2026-04-30	0.5400	0.7200	0.5400	0.7200	+20.000%	37	1,279	-88.889%
2026-04-28	0.6300	0.6300	0.6000	0.6000	-29.412%	76	1,287	-86.667%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,287	-90.588%
2026-04-21	1.0900	1.0900	0.8600	0.8600	-5.495%	3	1,287	-90.698%
2026-04-20	0.8700	0.9100	0.8600	0.9100	+175.758%	249	1,287	-91.209%
2026-04-13	0.3300	0.3300	0.3300	0.3300	+22.222%	1	1,059	-75.758%
2026-03-20	0.2700	0.2700	0.2700	0.2700	-6.897%	2	1,058	-70.370%
2026-03-19	0.3100	0.3100	0.2900	0.2900	-12.121%	2	1,060	-72.414%
2026-03-17	0.3300	0.3300	0.3300	0.3300	-29.787%	1	1,059	-75.758%
2026-03-11	0.4700	0.4700	0.4700	0.4700	+14.634%	823	1,060	-82.979%
2026-03-09	0.4100	0.4100	0.4100	0.4100	-4.651%	84	286	-80.488%
2026-03-06	0.4300	0.4300	0.4300	0.4300	-23.214%	1	202	-81.395%
2026-03-05	0.5600	0.5600	0.5600	0.5600	-6.667%	1	202	-85.714%
2026-03-03	0.6000	0.6000	0.6000	0.6000	-37.500%	1	202	-86.667%
2026-02-20	0.9000	0.9600	0.9000	0.9600	+1.053%	7	201	-91.667%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-6.863%	2	200	-91.579%
2026-02-18	1.0500	1.0500	1.0200	1.0200	-15.000%	101	200	-92.157%
2026-02-10	1.2000	1.2000	1.2000	1.2000	+7.143%	5	105	-93.333%
2026-02-02	0.9000	1.1200	0.9000	1.1200	-24.324%	3	110	-92.857%
2026-01-23	1.4800	1.4800	1.4800	1.4800	+3.497%	1	109	-94.595%
2026-01-15	1.4800	1.4800	1.4300	1.4300	+15.323%	8	109	-94.406%
2026-01-13	1.2400	1.2400	1.2400	1.2400	+21.569%	1	116	-93.548%
2026-01-08	1.0200	1.0200	1.0200	1.0200	+12.088%	1	115	-92.157%
2025-12-23	0.9100	0.9100	0.9100	0.9100	-6.186%	1	115	-91.209%
2025-12-19	0.9700	0.9700	0.9700	0.9700	-27.068%	1	116	-91.753%
2025-12-04	1.2700	1.3300	1.2700	1.3300	+25.472%	31	115	-93.985%
2025-12-01	1.0700	1.0700	1.0600	1.0600	-10.924%	2	124	-92.453%
2025-11-26	1.1900	1.1900	1.1900	1.1900	+17.822%	110	164	-93.277%
2025-11-25	0.9900	1.0200	0.9700	1.0100	+14.773%	10	164	-92.079%
2025-11-24	0.8900	0.9100	0.8800	0.8800	+17.333%	3	168	-90.909%
2025-11-19	0.7500	0.7500	0.7500	0.7500	-21.053%	30	168	-89.333%
2025-11-14	0.9500	0.9500	0.9500	0.9500	-5.941%	20	143	-91.579%
2025-11-13	1.0500	1.0500	1.0100	1.0100	-24.060%	4	123	-92.079%
2025-11-10	1.3300	1.3300	1.3300	1.3300	+23.148%	5	121	-93.985%
2025-11-07	1.1200	1.1200	1.0800	1.0800	-12.195%	20	121	-92.593%
2025-11-06	1.2300	1.2300	1.2300	1.2300	-12.766%	20	101	-93.496%
2025-11-05	1.4400	1.4400	1.4100	1.4100	-4.730%	3	90	-94.326%
2025-11-03	1.5000	1.5000	1.4800	1.4800	-16.854%	2	89	-94.595%
2025-10-29	1.7800	1.7800	1.7800	1.7800	+11.950%	11	89	-95.506%
2025-10-14	1.5900	1.5900	1.5900	1.5900	+3.247%	20	65	-94.969%
2025-10-07	1.5400	1.5400	1.5400	1.5400	-2.532%	5	45	-94.805%
2025-10-03	1.5100	1.6000	1.5100	1.5800	+15.328%	12	45	-94.937%
2025-10-01	1.3700	1.3700	1.3700	1.3700	+3.008%	10	45	-94.161%
2025-09-26	1.3300	1.3300	1.3300	1.3300	+6.400%	10	55	-93.985%
2025-09-25	1.3500	1.3500	1.2500	1.2500	-17.763%	23	45	-93.600%
2025-09-18	1.5300	1.5300	1.5200	1.5200	+5.556%	14	25	-94.737%
2025-09-17	1.3900	1.4400	1.3900	1.4400	+50.000%	18	20	-94.444%
2025-09-03	0.9600	0.9600	0.9600	0.9600	-2.041%	8	28	-91.667%
2025-09-02	1.0400	1.0600	0.9800	0.9800	-5.769%	13	20	-91.837%
2025-08-29	1.0400	1.0400	1.0400	1.0400	0.000%	9	0	-92.308%