Dark

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

Inactive

Aug 3, 2026

147.66+1.464%(+2.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	147.6600	147.6600	147.6600	147.6600	+1.464%	1	7,056	0.000%
2026-06-12	145.5300	145.5300	145.5300	145.5300	+11.560%	3	7,055	+1.464%
2026-05-20	130.4500	130.4500	130.4500	130.4500	+0.687%	1	7,052	+13.193%
2026-04-24	129.5600	129.5600	129.5600	129.5600	+0.606%	1	7,053	+13.970%
2026-04-17	128.7800	128.7800	128.7800	128.7800	+23.058%	4	7,052	+14.661%
2026-04-02	104.6500	104.6500	104.6500	104.6500	-0.947%	1	7,057	+41.099%
2026-04-01	105.6500	105.6500	105.6500	105.6500	+7.150%	1	7,057	+39.763%
2026-03-31	98.4000	98.6000	98.4000	98.6000	+1.128%	2	7,058	+49.757%
2026-03-27	98.9500	99.2500	97.5000	97.5000	-7.107%	3	7,060	+51.446%
2026-03-06	104.9600	104.9600	104.9600	104.9600	-9.517%	1	7,062	+40.682%
2026-02-19	116.0000	116.0000	116.0000	116.0000	-7.503%	10	7,062	+27.293%
2026-01-22	125.4100	125.4100	125.4100	125.4100	+8.112%	1	7,062	+17.742%
2026-01-13	116.0000	116.0000	116.0000	116.0000	+0.320%	10	7,061	+27.293%
2026-01-12	115.6300	115.6300	115.6300	115.6300	+3.075%	1	7,051	+27.700%
2026-01-09	112.1800	112.1800	112.1800	112.1800	+4.949%	1	7,051	+31.628%
2025-12-15	106.5900	107.2300	106.5900	106.8900	+0.887%	9	7,051	+38.142%
2025-12-08	105.5500	105.9500	105.2000	105.9500	-0.526%	15	7,060	+39.368%
2025-12-04	106.5100	106.5100	106.5100	106.5100	+5.633%	1	7,075	+38.635%
2025-12-02	101.0200	101.2800	100.8300	100.8300	-3.132%	9	7,076	+46.445%
2025-12-01	104.0900	104.0900	104.0900	104.0900	+10.113%	1	7,084	+41.858%
2025-11-24	94.5300	94.5300	94.5300	94.5300	+0.585%	1	7,084	+56.204%
2025-11-14	93.9800	93.9800	93.9800	93.9800	-3.362%	1	7,085	+57.119%
2025-11-06	97.2500	97.2500	97.2500	97.2500	-4.992%	1	7,084	+51.835%
2025-10-23	101.1000	102.3600	101.1000	102.3600	-3.151%	2	7,084	+44.256%
2025-10-15	105.6900	105.6900	105.6900	105.6900	+5.279%	2	7,082	+39.710%
2025-10-02	99.2700	100.3900	99.2700	100.3900	+7.946%	8	7,084	+47.086%
2025-09-09	93.0000	93.0000	93.0000	93.0000	+2.119%	21	7,085	+58.774%
2025-08-25	91.0700	91.0700	91.0700	91.0700	-0.361%	1	7,085	+62.139%
2025-08-22	91.2800	91.5300	91.2800	91.4000	+7.847%	4	7,084	+61.554%
2025-08-18	84.7500	84.7500	84.7500	84.7500	+0.071%	1	7,085	+74.230%
2025-08-15	84.6900	84.6900	84.6900	84.6900	-0.564%	1	7,086	+74.354%
2025-08-14	85.1700	85.1700	85.1700	85.1700	+3.236%	1	7,085	+73.371%
2025-08-12	82.5000	82.5000	82.5000	82.5000	+6.000%	4	7,084	+78.982%
2025-08-11	77.8300	77.8300	77.8300	77.8300	+1.091%	1	7,088	+89.721%
2025-08-05	76.9900	76.9900	76.9900	76.9900	-1.535%	1	7,088	+91.791%
2025-07-31	78.1900	78.1900	78.1900	78.1900	-4.355%	1	7,089	+88.848%
2025-07-21	81.7500	81.7500	81.7500	81.7500	+4.660%	1	7,088	+80.624%
2025-07-16	78.1100	78.1100	78.1100	78.1100	-3.365%	1	7,087	+89.041%
2025-07-14	80.8300	80.8300	80.8300	80.8300	+4.770%	1	7,087	+82.680%
2025-07-01	77.1500	77.1500	77.1500	77.1500	+2.023%	4	7,087	+91.393%
2025-06-27	75.6200	75.6200	75.6200	75.6200	+4.897%	4	7,083	+95.266%
2025-06-25	72.0900	72.0900	72.0900	72.0900	+3.951%	1	7,087	+104.827%
2025-06-20	69.3500	69.3500	69.3500	69.3500	+1.256%	10	7,086	+112.920%
2025-06-13	70.5600	70.5600	68.4900	68.4900	-7.658%	6	7,091	+115.594%
2025-06-10	74.1700	74.1700	74.1700	74.1700	+3.967%	4	7,093	+99.083%
2025-06-06	71.3400	71.3400	71.3400	71.3400	+7.586%	2	7,093	+106.981%
2025-05-29	66.3100	66.3100	66.3100	66.3100	+2.015%	1	7,093	+122.681%
2025-05-27	65.0000	65.0000	65.0000	65.0000	-0.505%	10	7,092	+127.169%
2025-05-21	65.3600	65.3600	65.3300	65.3300	-6.538%	10	7,102	+126.022%
2025-05-20	69.9000	69.9000	69.9000	69.9000	+2.193%	4	7,092	+111.245%
2025-05-15	66.5000	68.4000	66.5000	68.4000	+0.885%	26	7,096	+115.877%
2025-05-14	67.8000	67.8000	67.8000	67.8000	-0.294%	1	7,079	+117.788%
2025-05-12	68.8700	68.8700	68.0000	68.0000	+13.333%	10	7,078	+117.147%
2025-05-06	60.0000	60.0000	60.0000	60.0000	-2.407%	1	7,073	+146.100%
2025-05-02	61.4800	61.4800	61.4800	61.4800	+8.488%	8	7,072	+140.176%
2025-04-29	56.6100	56.6700	56.6100	56.6700	-0.701%	2	7,072	+160.561%
2025-04-28	57.0700	57.0700	57.0700	57.0700	+1.566%	4	7,071	+158.735%
2025-04-25	55.5000	56.1900	55.3000	56.1900	+14.254%	20	7,067	+162.787%
2025-04-22	49.1800	49.1800	49.1800	49.1800	+0.367%	124	7,058	+200.244%
2025-04-16	49.0000	49.0000	49.0000	49.0000	+6.452%	1	7,058	+201.347%
2025-04-10	45.8600	46.2300	45.8600	46.0300	+8.306%	7,000	7,058	+220.791%
2025-04-09	42.5000	42.5000	42.5000	42.5000	-3.409%	1	58	+247.435%
2025-04-07	44.0000	44.0000	44.0000	44.0000	-2.222%	1	57	+235.591%
2025-04-04	46.1700	46.1700	45.0000	45.0000	-15.888%	4	56	+228.133%
2025-04-03	53.5000	53.5000	53.5000	53.5000	-13.918%	1	57	+176.000%
2025-04-01	62.1500	62.1500	62.1500	62.1500	-2.891%	1	57	+137.586%
2025-03-21	64.0000	64.0000	64.0000	64.0000	+1.830%	2	56	+130.719%
2025-03-14	62.8500	62.8500	62.8500	62.8500	+1.371%	4	55	+134.940%
2025-03-11	62.0000	62.0000	62.0000	62.0000	-22.111%	1	55	+138.161%
2025-02-21	79.6000	79.6000	79.6000	79.6000	-8.168%	2	55	+85.503%
2025-02-19	86.6800	86.6800	86.6800	86.6800	-0.937%	6	55	+70.351%
2025-02-10	87.5000	87.5000	87.5000	87.5000	+12.439%	1	60	+68.754%
2025-01-13	77.8200	77.8200	77.8200	77.8200	-4.457%	6	61	+89.746%
2025-01-10	81.4500	81.4500	81.4500	81.4500	-1.867%	2	61	+81.289%
2025-01-08	83.0000	83.0000	83.0000	83.0000	-1.972%	1	61	+77.904%
2025-01-03	84.7000	84.7000	84.6700	84.6700	-3.234%	8	61	+74.395%
2024-12-20	87.5000	87.5000	87.5000	87.5000	-15.246%	4	65	+68.754%
2024-11-29	103.5000	103.5000	103.2400	103.2400	+1.524%	4	61	+43.026%
2024-11-26	101.6900	101.6900	101.6900	101.6900	+1.690%	4	61	+45.206%
2024-11-22	100.0000	100.0000	100.0000	100.0000	+8.696%	2	64	+47.660%
2024-11-19	92.0000	92.0000	92.0000	92.0000	+1.377%	4	65	+60.500%
2024-11-15	90.7500	90.7500	90.7500	90.7500	-9.521%	8	69	+62.711%
2024-11-13	100.3000	100.3000	100.3000	100.3000	+0.905%	2	73	+47.218%
2024-11-12	99.4000	99.4000	99.4000	99.4000	+0.903%	2	75	+48.551%
2024-11-08	98.5100	98.5100	98.5100	98.5100	+20.178%	4	73	+49.893%
2024-10-31	81.9000	81.9700	81.9000	81.9700	-7.116%	2	75	+80.139%
2024-10-16	88.2500	88.2500	88.2500	88.2500	+9.220%	4	77	+67.320%
2024-10-09	80.8000	80.8000	80.8000	80.8000	-2.908%	2	73	+82.748%
2024-09-27	83.2200	83.2200	83.2200	83.2200	+2.362%	2	71	+77.433%
2024-09-24	81.3500	81.3800	80.7500	81.3000	+5.365%	5	72	+81.624%
2024-09-16	77.1600	77.1600	77.1600	77.1600	+5.699%	10	77	+91.369%
2024-09-12	73.0000	73.0000	73.0000	73.0000	-9.821%	1	87	+102.274%
2024-08-29	80.9500	80.9500	80.9500	80.9500	+0.684%	1	88	+82.409%
2024-08-23	80.4000	80.4000	80.4000	80.4000	+5.305%	4	89	+83.657%
2024-08-20	76.3500	76.3500	76.3500	76.3500	-0.065%	1	91	+93.399%
2024-08-19	76.4000	76.4000	76.4000	76.4000	+9.143%	1	92	+93.272%
2024-08-09	70.0000	70.0000	70.0000	70.0000	+0.719%	2	91	+110.943%
2024-08-06	69.5000	69.5000	69.5000	69.5000	+5.303%	1	90	+112.460%
2024-08-05	65.0000	67.0000	65.0000	66.0000	-10.811%	7	89	+123.727%
2024-08-02	74.0000	74.0000	74.0000	74.0000	-15.429%	4	84	+99.541%
2024-07-31	87.5000	87.5000	87.5000	87.5000	+3.858%	1	82	+68.754%
2024-07-29	84.2500	84.2500	84.2500	84.2500	-4.207%	4	81	+75.264%
2024-07-26	87.9500	87.9500	87.9500	87.9500	+6.606%	2	85	+67.891%
2024-07-18	82.5000	82.5000	82.5000	82.5000	-4.014%	1	84	+78.982%
2024-07-17	83.5200	85.9500	83.5200	85.9500	+10.903%	2	85	+71.798%
2024-07-12	77.5000	78.5100	77.5000	77.5000	+13.870%	8	85	+90.529%
2024-07-03	68.0600	68.0600	68.0600	68.0600	-0.642%	1	82	+116.956%
2024-06-28	68.5000	68.5000	68.5000	68.5000	+2.992%	20	82	+115.562%
2024-06-20	66.3000	66.5100	66.3000	66.5100	+1.465%	5	72	+122.012%
2024-06-14	65.2000	65.5500	65.2000	65.5500	-2.499%	6	68	+125.263%
2024-06-07	67.2300	67.2300	67.2300	67.2300	-3.957%	4	65	+119.634%
2024-06-06	70.0000	70.0000	70.0000	70.0000	-1.408%	1	67	+110.943%
2024-05-30	71.0000	71.0000	71.0000	71.0000	-4.800%	5	66	+107.972%
2024-05-21	74.5800	74.5800	74.5800	74.5800	-1.868%	5	71	+97.989%
2024-05-16	76.0000	76.0000	76.0000	76.0000	+0.796%	1	66	+94.289%
2024-05-15	75.3900	75.4000	75.3900	75.4000	+3.288%	4	65	+95.836%
2024-05-14	73.0000	73.0000	73.0000	73.0000	-1.351%	4	67	+102.274%
2024-05-13	74.0000	74.0000	74.0000	74.0000	+9.955%	10	63	+99.541%
2024-04-23	67.3000	67.3000	67.3000	67.3000	-1.392%	5	53	+119.406%
2024-04-12	68.2500	68.2500	68.2500	68.2500	-2.500%	2	48	+116.352%
2024-04-10	70.0000	70.0000	70.0000	70.0000	-4.710%	2	47	+110.943%
2024-04-05	71.5000	73.4600	71.5000	73.4600	+0.976%	4	45	+101.007%
2024-04-03	72.7500	72.7500	72.7500	72.7500	+0.262%	1	45	+102.969%
2024-04-02	72.0000	72.5600	72.0000	72.5600	-6.374%	8	44	+103.501%
2024-04-01	77.5000	77.5000	77.5000	77.5000	+5.500%	1	36	+90.529%
2024-03-26	73.4600	73.4600	73.4600	73.4600	-2.702%	2	35	+101.007%
2024-03-21	75.5000	75.5000	75.5000	75.5000	+9.420%	2	33	+95.576%
2024-03-14	69.0000	69.0000	69.0000	69.0000	-5.479%	1	31	+114.000%
2024-03-13	73.0000	73.0000	73.0000	73.0000	-2.341%	12	32	+102.274%
2024-03-04	74.7500	74.7500	74.7500	74.7500	+12.322%	1	40	+97.538%
2024-02-21	66.5500	66.5500	66.5500	66.5500	-1.114%	5	39	+121.878%
2024-02-20	67.3000	67.3000	67.3000	67.3000	-5.874%	2	41	+119.406%
2024-02-12	68.5000	71.5000	68.5000	71.5000	+10.000%	10	39	+106.517%
2024-02-09	65.0000	65.0000	65.0000	65.0000	+4.839%	9	30	+127.169%
2024-02-07	62.0000	62.0000	62.0000	62.0000	+0.617%	1	21	+138.161%
2024-02-05	61.6200	61.6200	61.6200	61.6200	-3.568%	1	20	+139.630%
2024-01-24	63.9000	63.9000	63.9000	63.9000	-0.156%	9	19	+131.080%
2024-01-22	64.0000	64.0000	64.0000	64.0000	-1.538%	5	10	+130.719%
2024-01-09	65.0000	65.0000	65.0000	65.0000	+1.961%	1	5	+127.169%
2024-01-08	63.0000	63.7500	63.0000	63.7500	-6.222%	4	4	+131.624%
2024-01-03	67.9800	67.9800	67.9800	67.9800	0.000%	1	1	+117.211%