Dark

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

EOD

Aug 7, 2026

0.0600+100.000%(+0.0300)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.0600	0.0600	0.0500	0.0600	+100.000%	600	4,720	0.000%
2026-08-06	0.0500	0.0500	0.0300	0.0300	-72.727%	11	4,392	+100.000%
2026-08-05	0.1400	0.1400	0.1100	0.1100	-15.385%	4	4,392	-45.455%
2026-08-04	0.0600	0.1300	0.0600	0.1300	+225.000%	110	4,436	-53.846%
2026-08-03	0.0300	0.0400	0.0300	0.0400	+300.000%	23	4,393	+50.000%
2026-07-31	0.0100	0.0100	0.0100	0.0100	0.000%	5	4,383	+500.000%
2026-07-30	0.0300	0.0300	0.0100	0.0100	-50.000%	9	4,390	+500.000%
2026-07-29	0.0400	0.0400	0.0200	0.0200	0.000%	12	4,384	+200.000%
2026-07-28	0.0200	0.0200	0.0200	0.0200	-66.667%	1	4,386	+200.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	+100.000%	1	4,386	0.000%
2026-07-23	0.0400	0.0400	0.0300	0.0300	0.000%	5	4,389	+100.000%
2026-07-22	0.0500	0.0500	0.0300	0.0300	-40.000%	6	4,386	+100.000%
2026-07-21	0.0500	0.0600	0.0500	0.0500	0.000%	310	4,535	+20.000%
2026-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	1	4,241	+20.000%
2026-07-17	0.0600	0.0600	0.0500	0.0500	-37.500%	147	4,240	+20.000%
2026-07-16	0.1100	0.1100	0.0800	0.0800	-11.111%	105	4,239	-25.000%
2026-07-15	0.1200	0.1200	0.0900	0.0900	-25.000%	3	4,138	-33.333%
2026-07-14	0.1200	0.1200	0.1200	0.1200	0.000%	1	4,139	-50.000%
2026-07-13	0.1400	0.1400	0.1200	0.1200	-29.412%	4	4,139	-50.000%
2026-07-10	0.1900	0.1900	0.1700	0.1700	-26.087%	10	4,140	-64.706%
2026-07-09	0.1800	0.2400	0.1800	0.2300	+43.750%	207	4,147	-73.913%
2026-07-08	0.2300	0.2300	0.1600	0.1600	-44.828%	87	4,020	-62.500%
2026-07-07	0.2900	0.3000	0.2900	0.2900	-27.500%	8	4,099	-79.310%
2026-07-06	0.3600	0.4000	0.3600	0.4000	+33.333%	10	4,098	-85.000%
2026-07-02	0.4000	0.4000	0.3000	0.3000	-41.176%	7	4,101	-80.000%
2026-07-01	0.6300	0.6300	0.5100	0.5100	-22.727%	6	4,101	-88.235%
2026-06-30	0.6600	0.6600	0.6600	0.6600	+13.793%	12	4,099	-90.909%
2026-06-29	0.7100	0.7100	0.5600	0.5800	-34.831%	32	4,107	-89.655%
2026-06-26	0.7600	0.8900	0.7600	0.8900	-1.111%	104	4,104	-93.258%
2026-06-25	0.9200	1.1100	0.9000	0.9000	+16.883%	506	5,466	-93.333%
2026-06-24	0.8800	1.0000	0.7700	0.7700	-6.098%	14	5,768	-92.208%
2026-06-23	0.8000	0.8400	0.8000	0.8200	-11.828%	101	5,759	-92.683%
2026-06-22	0.9800	0.9800	0.9300	0.9300	+22.368%	8	5,658	-93.548%
2026-06-18	0.6900	0.7600	0.6900	0.7600	+24.590%	164	5,692	-92.105%
2026-06-17	0.8700	0.9000	0.6100	0.6100	-12.857%	128	5,692	-90.164%
2026-06-16	0.8800	0.8800	0.7000	0.7000	-34.579%	35	5,692	-91.429%
2026-06-15	1.2000	1.2000	1.0100	1.0700	+5.941%	121	5,692	-94.393%
2026-06-12	0.9400	1.1800	0.9400	1.0100	+34.667%	97	5,748	-94.059%
2026-06-11	0.6700	0.7500	0.6700	0.7500	+33.929%	52	5,685	-92.000%
2026-06-10	0.5700	0.7500	0.5600	0.5600	+1.818%	19	5,659	-89.286%
2026-06-09	0.7300	0.8100	0.4100	0.5500	-5.172%	1,915	5,656	-89.091%
2026-06-08	0.5900	0.5900	0.5800	0.5800	+28.889%	51	5,628	-89.655%
2026-06-05	0.7800	0.7800	0.4500	0.4500	-57.143%	905	5,579	-86.667%
2026-06-04	0.8000	1.0600	0.8000	1.0500	+28.049%	3,363	6,279	-94.286%
2026-06-03	0.8100	0.8200	0.8000	0.8200	-21.905%	39	3,245	-92.683%
2026-06-02	1.1100	1.1300	1.0500	1.0500	+29.630%	502	3,252	-94.286%
2026-06-01	0.8100	0.8100	0.8100	0.8100	-19.000%	1	3,266	-92.593%
2026-05-29	1.1000	1.1000	1.0000	1.0000	-23.077%	128	3,266	-94.000%
2026-05-28	1.0400	1.3000	1.0000	1.3000	+8.333%	457	3,481	-95.385%
2026-05-27	1.1900	1.2500	1.1800	1.2000	+8.108%	403	3,481	-95.000%
2026-05-26	1.0000	1.1100	1.0000	1.1100	+35.366%	53	3,280	-94.595%
2026-05-22	0.7300	0.8200	0.7300	0.8200	+30.159%	10	3,328	-92.683%
2026-05-21	0.5400	0.6300	0.5200	0.6300	+26.000%	11	3,331	-90.476%
2026-05-20	0.4000	0.5300	0.4000	0.5000	+56.250%	72	3,331	-88.000%
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	-85.366%
2026-05-15	0.6300	0.6300	0.5400	0.5400	-41.304%	58	3,290	-88.889%
2026-05-14	0.8600	0.9500	0.8600	0.9200	+17.949%	102	3,075	-93.478%
2026-05-13	0.7100	0.7800	0.7100	0.7800	+18.182%	78	3,124	-92.308%
2026-05-12	0.6000	0.6600	0.6000	0.6600	-27.473%	126	3,124	-90.909%
2026-05-11	0.8100	0.9600	0.8100	0.9100	+15.190%	3	3,124	-93.407%
2026-05-08	0.7800	0.7900	0.7600	0.7900	+9.722%	16	3,075	-92.405%
2026-05-07	0.9200	0.9400	0.7200	0.7200	-28.000%	31	3,067	-91.667%
2026-05-06	0.8500	1.0000	0.8200	1.0000	+29.870%	291	3,094	-94.000%
2026-05-05	0.7600	0.7700	0.7500	0.7700	+40.000%	1,054	3,078	-92.208%
2026-05-04	0.6800	0.6800	0.5400	0.5500	-14.063%	17	3,612	-89.091%
2026-05-01	0.5800	0.6400	0.5800	0.6400	+60.000%	112	3,609	-90.625%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-13.043%	2	3,609	-85.000%
2026-04-28	0.6100	0.6100	0.4600	0.4600	-25.806%	25	3,607	-86.957%
2026-04-23	0.7000	0.7000	0.6200	0.6200	-11.429%	37	3,591	-90.323%
2026-04-21	0.7700	0.7700	0.7000	0.7000	0.000%	27	3,554	-91.429%
2026-04-20	0.6600	0.7000	0.6600	0.7000	-4.110%	100	3,529	-91.429%
2026-04-17	0.5700	0.7300	0.5700	0.7300	+143.333%	6	3,493	-91.781%
2026-04-13	0.2300	0.3000	0.2300	0.3000	+15.385%	906	3,490	-80.000%
2026-04-09	0.2600	0.2600	0.2600	0.2600	+23.810%	5	3,653	-76.923%
2026-04-06	0.2100	0.2100	0.2100	0.2100	-4.545%	5	3,658	-71.429%
2026-04-02	0.2200	0.2200	0.2000	0.2200	+29.412%	70	3,656	-72.727%
2026-03-30	0.2300	0.2300	0.1600	0.1700	-22.727%	7	3,656	-64.706%
2026-03-27	0.2300	0.2300	0.2200	0.2200	-18.519%	5	3,652	-72.727%
2026-03-26	0.2900	0.2900	0.2700	0.2700	-12.903%	3	3,651	-77.778%
2026-03-25	0.3100	0.3100	0.3100	0.3100	+6.897%	2	3,651	-80.645%
2026-03-24	0.3000	0.3000	0.2600	0.2900	0.000%	14	3,651	-79.310%
2026-03-23	0.2700	0.2900	0.2600	0.2900	+31.818%	22	3,656	-79.310%
2026-03-20	0.2100	0.2200	0.2100	0.2200	0.000%	2	3,642	-72.727%
2026-03-19	0.2200	0.2200	0.2200	0.2200	-15.385%	10	3,643	-72.727%
2026-03-16	0.3100	0.3100	0.2600	0.2600	-16.129%	119	3,633	-76.923%
2026-03-13	0.3600	0.3600	0.2800	0.3100	-6.061%	2,110	3,625	-80.645%
2026-03-12	0.3300	0.3300	0.3300	0.3300	-15.385%	5	1,775	-81.818%
2026-03-11	0.4700	0.4700	0.3900	0.3900	+8.333%	384	1,770	-84.615%
2026-03-09	0.3400	0.3600	0.3200	0.3600	-12.195%	8	1,666	-83.333%
2026-03-06	0.4100	0.4100	0.4100	0.4100	-2.381%	5	1,662	-85.366%
2026-03-05	0.4700	0.4700	0.4200	0.4200	-25.000%	7	1,662	-85.714%
2026-03-04	0.5600	0.5600	0.5600	0.5600	-11.111%	5	1,655	-89.286%
2026-03-02	0.5900	0.6300	0.5900	0.6300	+10.526%	31	1,650	-90.476%
2026-02-27	0.6000	0.6000	0.5700	0.5700	-21.918%	6	1,620	-89.474%
2026-02-19	0.7300	0.7300	0.7300	0.7300	-13.095%	1	1,619	-91.781%
2026-02-18	0.9000	0.9100	0.8400	0.8400	+9.091%	12	1,618	-92.857%
2026-02-13	0.8600	0.8600	0.7700	0.7700	-23.762%	6	1,613	-92.208%
2026-02-09	1.0200	1.0200	1.0100	1.0100	+2.020%	2	1,613	-94.059%
2026-02-06	0.9900	0.9900	0.9900	0.9900	+41.429%	1	1,613	-93.939%
2026-02-05	0.7000	0.7000	0.7000	0.7000	-30.693%	50	1,613	-91.429%
2026-02-03	1.0100	1.0100	1.0100	1.0100	+12.222%	2	1,613	-94.059%
2026-02-02	0.9300	0.9400	0.9000	0.9000	-42.308%	5	1,611	-93.333%
2026-01-22	1.5600	1.5600	1.5600	1.5600	+26.829%	1	1,608	-96.154%
2026-01-21	1.2000	1.2300	1.2000	1.2300	+11.818%	60	1,608	-95.122%
2026-01-20	1.1500	1.1500	1.0500	1.1000	+11.111%	42	1,608	-94.545%
2026-01-13	1.0500	1.0500	0.9900	0.9900	+3.125%	30	1,621	-93.939%
2026-01-09	1.0600	1.0600	0.9200	0.9600	+65.517%	1,531	1,619	-93.750%
2026-01-05	0.5800	0.5800	0.5800	0.5800	-44.762%	10	144	-89.655%
2025-12-15	1.0500	1.0500	1.0500	1.0500	-17.323%	5	144	-94.286%
2025-12-11	1.2700	1.2700	1.2700	1.2700	+16.514%	5	134	-95.276%
2025-12-08	1.0900	1.0900	1.0900	1.0900	+11.224%	10	134	-94.495%
2025-12-03	0.9800	0.9800	0.9800	0.9800	+10.112%	5	124	-93.878%
2025-11-25	0.8500	0.8900	0.8500	0.8900	-30.469%	6	119	-93.258%
2025-11-12	1.2800	1.2800	1.2800	1.2800	+12.281%	10	117	-95.313%
2025-11-11	1.1400	1.1400	1.1400	1.1400	-12.308%	10	117	-94.737%
2025-11-03	1.2800	1.3000	1.2800	1.3000	-5.109%	6	117	-95.385%
2025-10-30	1.3900	1.3900	1.3700	1.3700	-17.964%	21	117	-95.620%
2025-10-29	1.6700	1.6700	1.6700	1.6700	+14.384%	10	96	-96.407%
2025-10-24	1.4800	1.5000	1.4600	1.4600	+7.353%	27	86	-95.890%
2025-10-20	1.3600	1.3600	1.3600	1.3600	+16.239%	2	85	-95.588%
2025-10-17	1.2700	1.2700	1.1700	1.1700	-23.026%	15	85	-94.872%
2025-10-16	1.5600	1.5600	1.5200	1.5200	-1.935%	14	70	-96.053%
2025-10-14	1.5500	1.5500	1.5500	1.5500	+32.479%	9	70	-96.129%
2025-10-10	1.1500	1.1700	1.1500	1.1700	-13.971%	11	70	-94.872%
2025-10-08	1.3600	1.3600	1.3600	1.3600	+29.524%	10	69	-95.588%
2025-09-30	1.0500	1.0500	1.0500	1.0500	-7.080%	9	59	-94.286%
2025-09-25	1.1000	1.1300	1.1000	1.1300	-28.025%	12	59	-94.690%
2025-09-23	1.5500	1.5700	1.5500	1.5700	+9.028%	15	53	-96.178%
2025-09-22	1.4400	1.4400	1.4400	1.4400	+0.699%	5	43	-95.833%
2025-09-18	1.4300	1.4300	1.4300	1.4300	+60.674%	8	38	-95.804%
2025-09-10	0.8900	0.8900	0.8900	0.8900	-1.111%	8	38	-93.258%
2025-09-02	0.8400	0.9600	0.8400	0.9000	-16.667%	9	30	-93.333%
2025-08-27	1.0800	1.0800	1.0700	1.0800	+9.091%	12	23	-94.444%
2025-08-26	0.9700	1.0800	0.9700	0.9900	0.000%	12	0	-93.939%