Dark

IWM20260918C350
IWM Sep 18 2026 350.00 Call (IWM260918C00350000)
option OPRA

EOD

Jun 29, 2026

0.5800-34.831%(-0.3100)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7100	0.7100	0.5600	0.5800	-34.831%	32	4,107	0.000%
2026-06-26	0.7600	0.8900	0.7600	0.8900	-1.111%	104	4,104	-34.831%
2026-06-25	0.9200	1.1100	0.9000	0.9000	+16.883%	506	5,466	-35.556%
2026-06-24	0.8800	1.0000	0.7700	0.7700	-6.098%	14	5,768	-24.675%
2026-06-23	0.8000	0.8400	0.8000	0.8200	-11.828%	101	5,759	-29.268%
2026-06-22	0.9800	0.9800	0.9300	0.9300	+22.368%	8	5,658	-37.634%
2026-06-18	0.6900	0.7600	0.6900	0.7600	+24.590%	164	5,692	-23.684%
2026-06-17	0.8700	0.9000	0.6100	0.6100	-12.857%	128	5,692	-4.918%
2026-06-16	0.8800	0.8800	0.7000	0.7000	-34.579%	35	5,692	-17.143%
2026-06-15	1.2000	1.2000	1.0100	1.0700	+5.941%	121	5,692	-45.794%
2026-06-12	0.9400	1.1800	0.9400	1.0100	+34.667%	97	5,748	-42.574%
2026-06-11	0.6700	0.7500	0.6700	0.7500	+33.929%	52	5,685	-22.667%
2026-06-10	0.5700	0.7500	0.5600	0.5600	+1.818%	19	5,659	+3.571%
2026-06-09	0.7300	0.8100	0.4100	0.5500	-5.172%	1,915	5,656	+5.455%
2026-06-08	0.5900	0.5900	0.5800	0.5800	+28.889%	51	5,628	0.000%
2026-06-05	0.7800	0.7800	0.4500	0.4500	-57.143%	905	5,579	+28.889%
2026-06-04	0.8000	1.0600	0.8000	1.0500	+28.049%	3,363	6,279	-44.762%
2026-06-03	0.8100	0.8200	0.8000	0.8200	-21.905%	39	3,245	-29.268%
2026-06-02	1.1100	1.1300	1.0500	1.0500	+29.630%	502	3,252	-44.762%
2026-06-01	0.8100	0.8100	0.8100	0.8100	-19.000%	1	3,266	-28.395%
2026-05-29	1.1000	1.1000	1.0000	1.0000	-23.077%	128	3,266	-42.000%
2026-05-28	1.0400	1.3000	1.0000	1.3000	+8.333%	457	3,481	-55.385%
2026-05-27	1.1900	1.2500	1.1800	1.2000	+8.108%	403	3,481	-51.667%
2026-05-26	1.0000	1.1100	1.0000	1.1100	+35.366%	53	3,280	-47.748%
2026-05-22	0.7300	0.8200	0.7300	0.8200	+30.159%	10	3,328	-29.268%
2026-05-21	0.5400	0.6300	0.5200	0.6300	+26.000%	11	3,331	-7.937%
2026-05-20	0.4000	0.5300	0.4000	0.5000	+56.250%	72	3,331	+16.000%
2026-05-19	0.3500	0.3500	0.3200	0.3200	-21.951%	107	3,290	+81.250%
2026-05-18	0.4800	0.4800	0.4000	0.4100	-24.074%	284	3,290	+41.463%
2026-05-15	0.6300	0.6300	0.5400	0.5400	-41.304%	58	3,290	+7.407%
2026-05-14	0.8600	0.9500	0.8600	0.9200	+17.949%	102	3,075	-36.957%
2026-05-13	0.7100	0.7800	0.7100	0.7800	+18.182%	78	3,124	-25.641%
2026-05-12	0.6000	0.6600	0.6000	0.6600	-27.473%	126	3,124	-12.121%
2026-05-11	0.8100	0.9600	0.8100	0.9100	+15.190%	3	3,124	-36.264%
2026-05-08	0.7800	0.7900	0.7600	0.7900	+9.722%	16	3,075	-26.582%
2026-05-07	0.9200	0.9400	0.7200	0.7200	-28.000%	31	3,067	-19.444%
2026-05-06	0.8500	1.0000	0.8200	1.0000	+29.870%	291	3,094	-42.000%
2026-05-05	0.7600	0.7700	0.7500	0.7700	+40.000%	1,054	3,078	-24.675%
2026-05-04	0.6800	0.6800	0.5400	0.5500	-14.063%	17	3,612	+5.455%
2026-05-01	0.5800	0.6400	0.5800	0.6400	+60.000%	112	3,609	-9.375%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-13.043%	2	3,609	+45.000%
2026-04-28	0.6100	0.6100	0.4600	0.4600	-25.806%	25	3,607	+26.087%
2026-04-23	0.7000	0.7000	0.6200	0.6200	-11.429%	37	3,591	-6.452%
2026-04-21	0.7700	0.7700	0.7000	0.7000	0.000%	27	3,554	-17.143%
2026-04-20	0.6600	0.7000	0.6600	0.7000	-4.110%	100	3,529	-17.143%
2026-04-17	0.5700	0.7300	0.5700	0.7300	+143.333%	6	3,493	-20.548%
2026-04-13	0.2300	0.3000	0.2300	0.3000	+15.385%	906	3,490	+93.333%
2026-04-09	0.2600	0.2600	0.2600	0.2600	+23.810%	5	3,653	+123.077%
2026-04-06	0.2100	0.2100	0.2100	0.2100	-4.545%	5	3,658	+176.190%
2026-04-02	0.2200	0.2200	0.2000	0.2200	+29.412%	70	3,656	+163.636%
2026-03-30	0.2300	0.2300	0.1600	0.1700	-22.727%	7	3,656	+241.176%
2026-03-27	0.2300	0.2300	0.2200	0.2200	-18.519%	5	3,652	+163.636%
2026-03-26	0.2900	0.2900	0.2700	0.2700	-12.903%	3	3,651	+114.815%
2026-03-25	0.3100	0.3100	0.3100	0.3100	+6.897%	2	3,651	+87.097%
2026-03-24	0.3000	0.3000	0.2600	0.2900	0.000%	14	3,651	+100.000%
2026-03-23	0.2700	0.2900	0.2600	0.2900	+31.818%	22	3,656	+100.000%
2026-03-20	0.2100	0.2200	0.2100	0.2200	0.000%	2	3,642	+163.636%
2026-03-19	0.2200	0.2200	0.2200	0.2200	-15.385%	10	3,643	+163.636%
2026-03-16	0.3100	0.3100	0.2600	0.2600	-16.129%	119	3,633	+123.077%
2026-03-13	0.3600	0.3600	0.2800	0.3100	-6.061%	2,110	3,625	+87.097%
2026-03-12	0.3300	0.3300	0.3300	0.3300	-15.385%	5	1,775	+75.758%
2026-03-11	0.4700	0.4700	0.3900	0.3900	+8.333%	384	1,770	+48.718%
2026-03-09	0.3400	0.3600	0.3200	0.3600	-12.195%	8	1,666	+61.111%
2026-03-06	0.4100	0.4100	0.4100	0.4100	-2.381%	5	1,662	+41.463%
2026-03-05	0.4700	0.4700	0.4200	0.4200	-25.000%	7	1,662	+38.095%
2026-03-04	0.5600	0.5600	0.5600	0.5600	-11.111%	5	1,655	+3.571%
2026-03-02	0.5900	0.6300	0.5900	0.6300	+10.526%	31	1,650	-7.937%
2026-02-27	0.6000	0.6000	0.5700	0.5700	-21.918%	6	1,620	+1.754%
2026-02-19	0.7300	0.7300	0.7300	0.7300	-13.095%	1	1,619	-20.548%
2026-02-18	0.9000	0.9100	0.8400	0.8400	+9.091%	12	1,618	-30.952%
2026-02-13	0.8600	0.8600	0.7700	0.7700	-23.762%	6	1,613	-24.675%
2026-02-09	1.0200	1.0200	1.0100	1.0100	+2.020%	2	1,613	-42.574%
2026-02-06	0.9900	0.9900	0.9900	0.9900	+41.429%	1	1,613	-41.414%
2026-02-05	0.7000	0.7000	0.7000	0.7000	-30.693%	50	1,613	-17.143%
2026-02-03	1.0100	1.0100	1.0100	1.0100	+12.222%	2	1,613	-42.574%
2026-02-02	0.9300	0.9400	0.9000	0.9000	-42.308%	5	1,611	-35.556%
2026-01-22	1.5600	1.5600	1.5600	1.5600	+26.829%	1	1,608	-62.821%
2026-01-21	1.2000	1.2300	1.2000	1.2300	+11.818%	60	1,608	-52.846%
2026-01-20	1.1500	1.1500	1.0500	1.1000	+11.111%	42	1,608	-47.273%
2026-01-13	1.0500	1.0500	0.9900	0.9900	+3.125%	30	1,621	-41.414%
2026-01-09	1.0600	1.0600	0.9200	0.9600	+65.517%	1,531	1,619	-39.583%
2026-01-05	0.5800	0.5800	0.5800	0.5800	-44.762%	10	144	0.000%
2025-12-15	1.0500	1.0500	1.0500	1.0500	-17.323%	5	144	-44.762%
2025-12-11	1.2700	1.2700	1.2700	1.2700	+16.514%	5	134	-54.331%
2025-12-08	1.0900	1.0900	1.0900	1.0900	+11.224%	10	134	-46.789%
2025-12-03	0.9800	0.9800	0.9800	0.9800	+10.112%	5	124	-40.816%
2025-11-25	0.8500	0.8900	0.8500	0.8900	-30.469%	6	119	-34.831%
2025-11-12	1.2800	1.2800	1.2800	1.2800	+12.281%	10	117	-54.688%
2025-11-11	1.1400	1.1400	1.1400	1.1400	-12.308%	10	117	-49.123%
2025-11-03	1.2800	1.3000	1.2800	1.3000	-5.109%	6	117	-55.385%
2025-10-30	1.3900	1.3900	1.3700	1.3700	-17.964%	21	117	-57.664%
2025-10-29	1.6700	1.6700	1.6700	1.6700	+14.384%	10	96	-65.269%
2025-10-24	1.4800	1.5000	1.4600	1.4600	+7.353%	27	86	-60.274%
2025-10-20	1.3600	1.3600	1.3600	1.3600	+16.239%	2	85	-57.353%
2025-10-17	1.2700	1.2700	1.1700	1.1700	-23.026%	15	85	-50.427%
2025-10-16	1.5600	1.5600	1.5200	1.5200	-1.935%	14	70	-61.842%
2025-10-14	1.5500	1.5500	1.5500	1.5500	+32.479%	9	70	-62.581%
2025-10-10	1.1500	1.1700	1.1500	1.1700	-13.971%	11	70	-50.427%
2025-10-08	1.3600	1.3600	1.3600	1.3600	+29.524%	10	69	-57.353%
2025-09-30	1.0500	1.0500	1.0500	1.0500	-7.080%	9	59	-44.762%
2025-09-25	1.1000	1.1300	1.1000	1.1300	-28.025%	12	59	-48.673%
2025-09-23	1.5500	1.5700	1.5500	1.5700	+9.028%	15	53	-63.057%
2025-09-22	1.4400	1.4400	1.4400	1.4400	+0.699%	5	43	-59.722%
2025-09-18	1.4300	1.4300	1.4300	1.4300	+60.674%	8	38	-59.441%
2025-09-10	0.8900	0.8900	0.8900	0.8900	-1.111%	8	38	-34.831%
2025-09-02	0.8400	0.9600	0.8400	0.9000	-16.667%	9	30	-35.556%
2025-08-27	1.0800	1.0800	1.0700	1.0800	+9.091%	12	23	-46.296%
2025-08-26	0.9700	1.0800	0.9700	0.9900	0.000%	12	0	-41.414%