Dark

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

EOD

Jun 30, 2026

0.8200-5.747%(-0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.9000	0.9000	0.8200	0.8200	-5.747%	6	1,627	0.000%
2026-06-29	0.8700	0.8700	0.8700	0.8700	-13.000%	2	1,627	-5.747%
2026-06-26	1.2200	1.2200	1.0000	1.0000	-5.660%	2	1,625	-18.000%
2026-06-25	1.3100	1.3100	1.0600	1.0600	-16.535%	3	1,626	-22.642%
2026-06-22	1.3600	1.4600	1.2700	1.2700	+32.292%	5	1,627	-35.433%
2026-06-18	0.9600	0.9600	0.9600	0.9600	-17.949%	3	1,629	-14.583%
2026-06-17	1.1700	1.1700	1.1700	1.1700	+15.842%	1	1,629	-29.915%
2026-06-16	1.0900	1.0900	1.0100	1.0100	-28.369%	2	1,629	-18.812%
2026-06-15	1.4100	1.4100	1.4100	1.4100	+13.710%	1	1,628	-41.844%
2026-06-12	1.4200	1.4200	1.2400	1.2400	+39.326%	5	1,627	-33.871%
2026-06-11	0.8900	0.8900	0.8900	0.8900	+11.250%	1	1,631	-7.865%
2026-06-08	0.7500	0.8000	0.7500	0.8000	+11.111%	26	1,632	+2.500%
2026-06-05	0.8600	0.9000	0.7200	0.7200	-35.714%	51	1,633	+13.889%
2026-06-03	1.1200	1.1200	1.1200	1.1200	-15.789%	1	1,588	-26.786%
2026-06-02	1.3300	1.3300	1.3300	1.3300	+29.126%	2	1,587	-38.346%
2026-06-01	1.0500	1.0500	1.0300	1.0300	-20.155%	2	1,587	-20.388%
2026-05-29	1.4300	1.4300	1.2800	1.2900	-19.876%	4	1,587	-36.434%
2026-05-28	1.6400	1.6400	1.6100	1.6100	+5.229%	25	1,587	-49.068%
2026-05-27	1.5700	1.5700	1.5300	1.5300	+9.286%	2	1,587	-46.405%
2026-05-26	1.4200	1.4200	1.3400	1.4000	+57.303%	16	1,588	-41.429%
2026-05-22	0.8900	0.8900	0.8900	0.8900	+14.103%	2	1,585	-7.865%
2026-05-21	0.7800	0.7800	0.7800	0.7800	+52.941%	4	1,585	+5.128%
2026-05-20	0.5100	0.5100	0.5100	0.5100	+13.333%	1	1,585	+60.784%
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	+64.000%
2026-05-15	0.8400	0.8400	0.6900	0.6900	-39.474%	109	1,409	+18.841%
2026-05-14	1.0700	1.1600	1.0700	1.1400	+12.871%	13	1,319	-28.070%
2026-05-13	0.8300	1.0300	0.8300	1.0100	+29.487%	61	1,281	-18.812%
2026-05-12	0.7800	0.7800	0.7800	0.7800	-32.174%	1	1,281	+5.128%
2026-05-11	1.1500	1.1500	1.1500	1.1500	+18.557%	1	1,281	-28.696%
2026-05-08	0.9800	1.0500	0.9600	0.9700	+3.191%	261	1,281	-15.464%
2026-05-07	1.1600	1.2000	0.9300	0.9400	-23.577%	13	1,286	-12.766%
2026-05-06	1.2300	1.2300	1.2300	1.2300	+75.714%	3	1,283	-33.333%
2026-05-04	0.7100	0.7100	0.7000	0.7000	-2.778%	7	1,283	+17.143%
2026-04-30	0.5400	0.7200	0.5400	0.7200	+20.000%	37	1,279	+13.889%
2026-04-28	0.6300	0.6300	0.6000	0.6000	-29.412%	76	1,287	+36.667%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,287	-3.529%
2026-04-21	1.0900	1.0900	0.8600	0.8600	-5.495%	3	1,287	-4.651%
2026-04-20	0.8700	0.9100	0.8600	0.9100	+175.758%	249	1,287	-9.890%
2026-04-13	0.3300	0.3300	0.3300	0.3300	+22.222%	1	1,059	+148.485%
2026-03-20	0.2700	0.2700	0.2700	0.2700	-6.897%	2	1,058	+203.704%
2026-03-19	0.3100	0.3100	0.2900	0.2900	-12.121%	2	1,060	+182.759%
2026-03-17	0.3300	0.3300	0.3300	0.3300	-29.787%	1	1,059	+148.485%
2026-03-11	0.4700	0.4700	0.4700	0.4700	+14.634%	823	1,060	+74.468%
2026-03-09	0.4100	0.4100	0.4100	0.4100	-4.651%	84	286	+100.000%
2026-03-06	0.4300	0.4300	0.4300	0.4300	-23.214%	1	202	+90.698%
2026-03-05	0.5600	0.5600	0.5600	0.5600	-6.667%	1	202	+46.429%
2026-03-03	0.6000	0.6000	0.6000	0.6000	-37.500%	1	202	+36.667%
2026-02-20	0.9000	0.9600	0.9000	0.9600	+1.053%	7	201	-14.583%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-6.863%	2	200	-13.684%
2026-02-18	1.0500	1.0500	1.0200	1.0200	-15.000%	101	200	-19.608%
2026-02-10	1.2000	1.2000	1.2000	1.2000	+7.143%	5	105	-31.667%
2026-02-02	0.9000	1.1200	0.9000	1.1200	-24.324%	3	110	-26.786%
2026-01-23	1.4800	1.4800	1.4800	1.4800	+3.497%	1	109	-44.595%
2026-01-15	1.4800	1.4800	1.4300	1.4300	+15.323%	8	109	-42.657%
2026-01-13	1.2400	1.2400	1.2400	1.2400	+21.569%	1	116	-33.871%
2026-01-08	1.0200	1.0200	1.0200	1.0200	+12.088%	1	115	-19.608%
2025-12-23	0.9100	0.9100	0.9100	0.9100	-6.186%	1	115	-9.890%
2025-12-19	0.9700	0.9700	0.9700	0.9700	-27.068%	1	116	-15.464%
2025-12-04	1.2700	1.3300	1.2700	1.3300	+25.472%	31	115	-38.346%
2025-12-01	1.0700	1.0700	1.0600	1.0600	-10.924%	2	124	-22.642%
2025-11-26	1.1900	1.1900	1.1900	1.1900	+17.822%	110	164	-31.092%
2025-11-25	0.9900	1.0200	0.9700	1.0100	+14.773%	10	164	-18.812%
2025-11-24	0.8900	0.9100	0.8800	0.8800	+17.333%	3	168	-6.818%
2025-11-19	0.7500	0.7500	0.7500	0.7500	-21.053%	30	168	+9.333%
2025-11-14	0.9500	0.9500	0.9500	0.9500	-5.941%	20	143	-13.684%
2025-11-13	1.0500	1.0500	1.0100	1.0100	-24.060%	4	123	-18.812%
2025-11-10	1.3300	1.3300	1.3300	1.3300	+23.148%	5	121	-38.346%
2025-11-07	1.1200	1.1200	1.0800	1.0800	-12.195%	20	121	-24.074%
2025-11-06	1.2300	1.2300	1.2300	1.2300	-12.766%	20	101	-33.333%
2025-11-05	1.4400	1.4400	1.4100	1.4100	-4.730%	3	90	-41.844%
2025-11-03	1.5000	1.5000	1.4800	1.4800	-16.854%	2	89	-44.595%
2025-10-29	1.7800	1.7800	1.7800	1.7800	+11.950%	11	89	-53.933%
2025-10-14	1.5900	1.5900	1.5900	1.5900	+3.247%	20	65	-48.428%
2025-10-07	1.5400	1.5400	1.5400	1.5400	-2.532%	5	45	-46.753%
2025-10-03	1.5100	1.6000	1.5100	1.5800	+15.328%	12	45	-48.101%
2025-10-01	1.3700	1.3700	1.3700	1.3700	+3.008%	10	45	-40.146%
2025-09-26	1.3300	1.3300	1.3300	1.3300	+6.400%	10	55	-38.346%
2025-09-25	1.3500	1.3500	1.2500	1.2500	-17.763%	23	45	-34.400%
2025-09-18	1.5300	1.5300	1.5200	1.5200	+5.556%	14	25	-46.053%
2025-09-17	1.3900	1.4400	1.3900	1.4400	+50.000%	18	20	-43.056%
2025-09-03	0.9600	0.9600	0.9600	0.9600	-2.041%	8	28	-14.583%
2025-09-02	1.0400	1.0600	0.9800	0.9800	-5.769%	13	20	-16.327%
2025-08-29	1.0400	1.0400	1.0400	1.0400	0.000%	9	0	-21.154%