Dark

IWM20261218C150
IWM Dec 18 2026 150.00 Call (IWM261218C00150000)
option OPRA

Inactive

Jun 12, 2026

145.53+11.560%(+15.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-12	145.5300	145.5300	145.5300	145.5300	+11.560%	3	7,055	0.000%
2026-05-20	130.4500	130.4500	130.4500	130.4500	+0.687%	1	7,052	+11.560%
2026-04-24	129.5600	129.5600	129.5600	129.5600	+0.606%	1	7,053	+12.326%
2026-04-17	128.7800	128.7800	128.7800	128.7800	+23.058%	4	7,052	+13.007%
2026-04-02	104.6500	104.6500	104.6500	104.6500	-0.947%	1	7,057	+39.064%
2026-04-01	105.6500	105.6500	105.6500	105.6500	+7.150%	1	7,057	+37.747%
2026-03-31	98.4000	98.6000	98.4000	98.6000	+1.128%	2	7,058	+47.596%
2026-03-27	98.9500	99.2500	97.5000	97.5000	-7.107%	3	7,060	+49.262%
2026-03-06	104.9600	104.9600	104.9600	104.9600	-9.517%	1	7,062	+38.653%
2026-02-19	116.0000	116.0000	116.0000	116.0000	-7.503%	10	7,062	+25.457%
2026-01-22	125.4100	125.4100	125.4100	125.4100	+8.112%	1	7,062	+16.043%
2026-01-13	116.0000	116.0000	116.0000	116.0000	+0.320%	10	7,061	+25.457%
2026-01-12	115.6300	115.6300	115.6300	115.6300	+3.075%	1	7,051	+25.858%
2026-01-09	112.1800	112.1800	112.1800	112.1800	+4.949%	1	7,051	+29.729%
2025-12-15	106.5900	107.2300	106.5900	106.8900	+0.887%	9	7,051	+36.149%
2025-12-08	105.5500	105.9500	105.2000	105.9500	-0.526%	15	7,060	+37.357%
2025-12-04	106.5100	106.5100	106.5100	106.5100	+5.633%	1	7,075	+36.635%
2025-12-02	101.0200	101.2800	100.8300	100.8300	-3.132%	9	7,076	+44.332%
2025-12-01	104.0900	104.0900	104.0900	104.0900	+10.113%	1	7,084	+39.812%
2025-11-24	94.5300	94.5300	94.5300	94.5300	+0.585%	1	7,084	+53.951%
2025-11-14	93.9800	93.9800	93.9800	93.9800	-3.362%	1	7,085	+54.852%
2025-11-06	97.2500	97.2500	97.2500	97.2500	-4.992%	1	7,084	+49.645%
2025-10-23	101.1000	102.3600	101.1000	102.3600	-3.151%	2	7,084	+42.175%
2025-10-15	105.6900	105.6900	105.6900	105.6900	+5.279%	2	7,082	+37.695%
2025-10-02	99.2700	100.3900	99.2700	100.3900	+7.946%	8	7,084	+44.965%
2025-09-09	93.0000	93.0000	93.0000	93.0000	+2.119%	21	7,085	+56.484%
2025-08-25	91.0700	91.0700	91.0700	91.0700	-0.361%	1	7,085	+59.800%
2025-08-22	91.2800	91.5300	91.2800	91.4000	+7.847%	4	7,084	+59.223%
2025-08-18	84.7500	84.7500	84.7500	84.7500	+0.071%	1	7,085	+71.717%
2025-08-15	84.6900	84.6900	84.6900	84.6900	-0.564%	1	7,086	+71.838%
2025-08-14	85.1700	85.1700	85.1700	85.1700	+3.236%	1	7,085	+70.870%
2025-08-12	82.5000	82.5000	82.5000	82.5000	+6.000%	4	7,084	+76.400%
2025-08-11	77.8300	77.8300	77.8300	77.8300	+1.091%	1	7,088	+86.984%
2025-08-05	76.9900	76.9900	76.9900	76.9900	-1.535%	1	7,088	+89.025%
2025-07-31	78.1900	78.1900	78.1900	78.1900	-4.355%	1	7,089	+86.124%
2025-07-21	81.7500	81.7500	81.7500	81.7500	+4.660%	1	7,088	+78.018%
2025-07-16	78.1100	78.1100	78.1100	78.1100	-3.365%	1	7,087	+86.314%
2025-07-14	80.8300	80.8300	80.8300	80.8300	+4.770%	1	7,087	+80.045%
2025-07-01	77.1500	77.1500	77.1500	77.1500	+2.023%	4	7,087	+88.633%
2025-06-27	75.6200	75.6200	75.6200	75.6200	+4.897%	4	7,083	+92.449%
2025-06-25	72.0900	72.0900	72.0900	72.0900	+3.951%	1	7,087	+101.873%
2025-06-20	69.3500	69.3500	69.3500	69.3500	+1.256%	10	7,086	+109.849%
2025-06-13	70.5600	70.5600	68.4900	68.4900	-7.658%	6	7,091	+112.484%
2025-06-10	74.1700	74.1700	74.1700	74.1700	+3.967%	4	7,093	+96.211%
2025-06-06	71.3400	71.3400	71.3400	71.3400	+7.586%	2	7,093	+103.995%
2025-05-29	66.3100	66.3100	66.3100	66.3100	+2.015%	1	7,093	+119.469%
2025-05-27	65.0000	65.0000	65.0000	65.0000	-0.505%	10	7,092	+123.892%
2025-05-21	65.3600	65.3600	65.3300	65.3300	-6.538%	10	7,102	+122.761%
2025-05-20	69.9000	69.9000	69.9000	69.9000	+2.193%	4	7,092	+108.197%
2025-05-15	66.5000	68.4000	66.5000	68.4000	+0.885%	26	7,096	+112.763%
2025-05-14	67.8000	67.8000	67.8000	67.8000	-0.294%	1	7,079	+114.646%
2025-05-12	68.8700	68.8700	68.0000	68.0000	+13.333%	10	7,078	+114.015%
2025-05-06	60.0000	60.0000	60.0000	60.0000	-2.407%	1	7,073	+142.550%
2025-05-02	61.4800	61.4800	61.4800	61.4800	+8.488%	8	7,072	+136.711%
2025-04-29	56.6100	56.6700	56.6100	56.6700	-0.701%	2	7,072	+156.803%
2025-04-28	57.0700	57.0700	57.0700	57.0700	+1.566%	4	7,071	+155.003%
2025-04-25	55.5000	56.1900	55.3000	56.1900	+14.254%	20	7,067	+158.996%
2025-04-22	49.1800	49.1800	49.1800	49.1800	+0.367%	124	7,058	+195.913%
2025-04-16	49.0000	49.0000	49.0000	49.0000	+6.452%	1	7,058	+197.000%
2025-04-10	45.8600	46.2300	45.8600	46.0300	+8.306%	7,000	7,058	+216.163%
2025-04-09	42.5000	42.5000	42.5000	42.5000	-3.409%	1	58	+242.424%
2025-04-07	44.0000	44.0000	44.0000	44.0000	-2.222%	1	57	+230.750%
2025-04-04	46.1700	46.1700	45.0000	45.0000	-15.888%	4	56	+223.400%
2025-04-03	53.5000	53.5000	53.5000	53.5000	-13.918%	1	57	+172.019%
2025-04-01	62.1500	62.1500	62.1500	62.1500	-2.891%	1	57	+134.159%
2025-03-21	64.0000	64.0000	64.0000	64.0000	+1.830%	2	56	+127.391%
2025-03-14	62.8500	62.8500	62.8500	62.8500	+1.371%	4	55	+131.551%
2025-03-11	62.0000	62.0000	62.0000	62.0000	-22.111%	1	55	+134.726%
2025-02-21	79.6000	79.6000	79.6000	79.6000	-8.168%	2	55	+82.827%
2025-02-19	86.6800	86.6800	86.6800	86.6800	-0.937%	6	55	+67.893%
2025-02-10	87.5000	87.5000	87.5000	87.5000	+12.439%	1	60	+66.320%
2025-01-13	77.8200	77.8200	77.8200	77.8200	-4.457%	6	61	+87.008%
2025-01-10	81.4500	81.4500	81.4500	81.4500	-1.867%	2	61	+78.674%
2025-01-08	83.0000	83.0000	83.0000	83.0000	-1.972%	1	61	+75.337%
2025-01-03	84.7000	84.7000	84.6700	84.6700	-3.234%	8	61	+71.879%
2024-12-20	87.5000	87.5000	87.5000	87.5000	-15.246%	4	65	+66.320%
2024-11-29	103.5000	103.5000	103.2400	103.2400	+1.524%	4	61	+40.963%
2024-11-26	101.6900	101.6900	101.6900	101.6900	+1.690%	4	61	+43.111%
2024-11-22	100.0000	100.0000	100.0000	100.0000	+8.696%	2	64	+45.530%
2024-11-19	92.0000	92.0000	92.0000	92.0000	+1.377%	4	65	+58.185%
2024-11-15	90.7500	90.7500	90.7500	90.7500	-9.521%	8	69	+60.364%
2024-11-13	100.3000	100.3000	100.3000	100.3000	+0.905%	2	73	+45.095%
2024-11-12	99.4000	99.4000	99.4000	99.4000	+0.903%	2	75	+46.408%
2024-11-08	98.5100	98.5100	98.5100	98.5100	+20.178%	4	73	+47.731%
2024-10-31	81.9000	81.9700	81.9000	81.9700	-7.116%	2	75	+77.541%
2024-10-16	88.2500	88.2500	88.2500	88.2500	+9.220%	4	77	+64.907%
2024-10-09	80.8000	80.8000	80.8000	80.8000	-2.908%	2	73	+80.111%
2024-09-27	83.2200	83.2200	83.2200	83.2200	+2.362%	2	71	+74.874%
2024-09-24	81.3500	81.3800	80.7500	81.3000	+5.365%	5	72	+79.004%
2024-09-16	77.1600	77.1600	77.1600	77.1600	+5.699%	10	77	+88.608%
2024-09-12	73.0000	73.0000	73.0000	73.0000	-9.821%	1	87	+99.356%
2024-08-29	80.9500	80.9500	80.9500	80.9500	+0.684%	1	88	+79.778%
2024-08-23	80.4000	80.4000	80.4000	80.4000	+5.305%	4	89	+81.007%
2024-08-20	76.3500	76.3500	76.3500	76.3500	-0.065%	1	91	+90.609%
2024-08-19	76.4000	76.4000	76.4000	76.4000	+9.143%	1	92	+90.484%
2024-08-09	70.0000	70.0000	70.0000	70.0000	+0.719%	2	91	+107.900%
2024-08-06	69.5000	69.5000	69.5000	69.5000	+5.303%	1	90	+109.396%
2024-08-05	65.0000	67.0000	65.0000	66.0000	-10.811%	7	89	+120.500%
2024-08-02	74.0000	74.0000	74.0000	74.0000	-15.429%	4	84	+96.662%
2024-07-31	87.5000	87.5000	87.5000	87.5000	+3.858%	1	82	+66.320%
2024-07-29	84.2500	84.2500	84.2500	84.2500	-4.207%	4	81	+72.736%
2024-07-26	87.9500	87.9500	87.9500	87.9500	+6.606%	2	85	+65.469%
2024-07-18	82.5000	82.5000	82.5000	82.5000	-4.014%	1	84	+76.400%
2024-07-17	83.5200	85.9500	83.5200	85.9500	+10.903%	2	85	+69.319%
2024-07-12	77.5000	78.5100	77.5000	77.5000	+13.870%	8	85	+87.781%
2024-07-03	68.0600	68.0600	68.0600	68.0600	-0.642%	1	82	+113.826%
2024-06-28	68.5000	68.5000	68.5000	68.5000	+2.992%	20	82	+112.453%
2024-06-20	66.3000	66.5100	66.3000	66.5100	+1.465%	5	72	+118.809%
2024-06-14	65.2000	65.5500	65.2000	65.5500	-2.499%	6	68	+122.014%
2024-06-07	67.2300	67.2300	67.2300	67.2300	-3.957%	4	65	+116.466%
2024-06-06	70.0000	70.0000	70.0000	70.0000	-1.408%	1	67	+107.900%
2024-05-30	71.0000	71.0000	71.0000	71.0000	-4.800%	5	66	+104.972%
2024-05-21	74.5800	74.5800	74.5800	74.5800	-1.868%	5	71	+95.133%
2024-05-16	76.0000	76.0000	76.0000	76.0000	+0.796%	1	66	+91.487%
2024-05-15	75.3900	75.4000	75.3900	75.4000	+3.288%	4	65	+93.011%
2024-05-14	73.0000	73.0000	73.0000	73.0000	-1.351%	4	67	+99.356%
2024-05-13	74.0000	74.0000	74.0000	74.0000	+9.955%	10	63	+96.662%
2024-04-23	67.3000	67.3000	67.3000	67.3000	-1.392%	5	53	+116.241%
2024-04-12	68.2500	68.2500	68.2500	68.2500	-2.500%	2	48	+113.231%
2024-04-10	70.0000	70.0000	70.0000	70.0000	-4.710%	2	47	+107.900%
2024-04-05	71.5000	73.4600	71.5000	73.4600	+0.976%	4	45	+98.108%
2024-04-03	72.7500	72.7500	72.7500	72.7500	+0.262%	1	45	+100.041%
2024-04-02	72.0000	72.5600	72.0000	72.5600	-6.374%	8	44	+100.565%
2024-04-01	77.5000	77.5000	77.5000	77.5000	+5.500%	1	36	+87.781%
2024-03-26	73.4600	73.4600	73.4600	73.4600	-2.702%	2	35	+98.108%
2024-03-21	75.5000	75.5000	75.5000	75.5000	+9.420%	2	33	+92.755%
2024-03-14	69.0000	69.0000	69.0000	69.0000	-5.479%	1	31	+110.913%
2024-03-13	73.0000	73.0000	73.0000	73.0000	-2.341%	12	32	+99.356%
2024-03-04	74.7500	74.7500	74.7500	74.7500	+12.322%	1	40	+94.689%
2024-02-21	66.5500	66.5500	66.5500	66.5500	-1.114%	5	39	+118.678%
2024-02-20	67.3000	67.3000	67.3000	67.3000	-5.874%	2	41	+116.241%
2024-02-12	68.5000	71.5000	68.5000	71.5000	+10.000%	10	39	+103.538%
2024-02-09	65.0000	65.0000	65.0000	65.0000	+4.839%	9	30	+123.892%
2024-02-07	62.0000	62.0000	62.0000	62.0000	+0.617%	1	21	+134.726%
2024-02-05	61.6200	61.6200	61.6200	61.6200	-3.568%	1	20	+136.173%
2024-01-24	63.9000	63.9000	63.9000	63.9000	-0.156%	9	19	+127.746%
2024-01-22	64.0000	64.0000	64.0000	64.0000	-1.538%	5	10	+127.391%
2024-01-09	65.0000	65.0000	65.0000	65.0000	+1.961%	1	5	+123.892%
2024-01-08	63.0000	63.7500	63.0000	63.7500	-6.222%	4	4	+128.282%
2024-01-03	67.9800	67.9800	67.9800	67.9800	0.000%	1	1	+114.078%