Dark

IWM20261218C170
IWM Dec 18 2026 170.00 Call (IWM261218C00170000)
option OPRA

EOD

Aug 13, 2026

136.10+1.719%(+2.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	135.5800	136.1000	135.5800	136.1000	+1.719%	8	334	0.000%
2026-08-12	133.8600	134.0100	133.8000	133.8000	+8.551%	116	334	+1.719%
2026-07-28	123.2600	123.2600	123.2600	123.2600	-7.072%	10	229	+10.417%
2026-07-01	132.6400	132.6400	132.6400	132.6400	+3.552%	1	239	+2.609%
2026-06-15	128.1000	128.1000	128.0900	128.0900	+1.958%	5	239	+6.253%
2026-06-12	125.6300	125.6300	125.6300	125.6300	+6.322%	10	239	+8.334%
2026-05-22	118.1600	118.1600	118.1600	118.1600	+22.917%	2	229	+15.183%
2026-04-13	96.1300	96.1300	96.1300	96.1300	+11.197%	11	231	+41.579%
2026-03-06	86.7700	86.7700	86.4500	86.4500	+0.465%	2	231	+57.432%
2025-12-17	88.7200	88.7200	86.0500	86.0500	-8.389%	15	229	+58.164%
2025-12-11	93.9300	93.9300	93.9300	93.9300	+35.248%	13	227	+44.895%
2025-11-20	69.4500	69.4500	69.4500	69.4500	-20.172%	1	214	+95.968%
2025-10-29	87.0000	87.0000	87.0000	87.0000	-0.674%	1	214	+56.437%
2025-10-27	87.5900	87.5900	87.5900	87.5900	+2.217%	5	220	+55.383%
2025-10-15	85.6900	85.6900	85.6900	85.6900	+13.647%	2	220	+58.828%
2025-09-05	75.4900	75.4900	75.3500	75.4000	+13.332%	7	220	+80.504%
2025-08-21	66.4100	66.5300	66.4100	66.5300	-6.296%	2	227	+104.569%
2025-08-13	71.0000	71.0000	71.0000	71.0000	+13.600%	1	226	+91.690%
2025-07-31	62.7000	62.7000	62.5000	62.5000	-3.846%	2	226	+117.760%
2025-07-09	65.0000	65.0000	65.0000	65.0000	+3.027%	1	227	+109.385%
2025-07-03	63.0900	63.0900	63.0900	63.0900	+0.143%	1	228	+115.724%
2025-07-02	62.0000	63.0000	62.0000	63.0000	+9.394%	2	228	+116.032%
2025-07-01	57.5900	57.5900	57.5900	57.5900	-1.824%	1	230	+136.326%
2025-06-30	58.3500	58.6600	58.3500	58.6600	-0.576%	6	229	+132.015%
2025-06-27	59.0000	59.0000	59.0000	59.0000	+3.563%	1	235	+130.678%
2025-06-24	56.9700	56.9700	56.9700	56.9700	+4.917%	2	236	+138.898%
2025-06-13	54.3000	54.3000	54.3000	54.3000	-2.162%	2	238	+150.645%
2025-06-12	55.8000	55.8000	55.5000	55.5000	-1.995%	4	238	+145.225%
2025-06-09	57.3300	57.3300	56.6300	56.6300	+9.769%	4	234	+140.332%
2025-05-27	51.5900	51.5900	51.5900	51.5900	+0.116%	29	234	+163.811%
2025-05-14	51.5300	51.5300	51.5300	51.5300	+0.448%	82	263	+164.118%
2025-05-12	51.3000	51.3000	51.3000	51.3000	+21.853%	1	314	+165.302%
2025-04-29	42.1000	42.1000	42.1000	42.1000	-1.796%	1	314	+223.278%
2025-04-23	42.8200	42.8700	42.8200	42.8700	+11.351%	10	313	+217.471%
2025-04-15	38.5000	38.5000	38.5000	38.5000	+7.692%	10	313	+253.506%
2025-04-14	35.7500	35.7500	35.7500	35.7500	+5.895%	3	303	+280.699%
2025-04-10	33.7600	33.7600	33.7600	33.7600	+15.815%	19	300	+303.140%
2025-04-09	29.8000	29.8000	28.5200	29.1500	-16.714%	17	300	+366.895%
2025-04-08	35.0000	35.0000	35.0000	35.0000	+9.375%	1	284	+288.857%
2025-04-07	28.6000	32.0000	28.6000	32.0000	+4.405%	4	284	+325.313%
2025-04-04	32.0000	32.0000	30.6500	30.6500	-20.390%	4	281	+344.046%
2025-04-03	38.5000	38.5000	38.5000	38.5000	-15.755%	3	279	+253.506%
2025-04-01	45.7000	45.7000	45.7000	45.7000	-7.490%	3	277	+197.812%
2025-03-17	50.0000	50.0000	49.4000	49.4000	-15.743%	27	274	+175.506%
2025-02-27	59.4900	59.4900	58.6300	58.6300	-2.914%	2	248	+132.134%
2025-02-25	60.0000	60.3900	60.0000	60.3900	-2.123%	6	242	+125.368%
2025-02-24	61.7000	61.7000	61.7000	61.7000	-10.281%	25	242	+120.583%
2025-02-03	68.7700	68.7700	68.7700	68.7700	+8.865%	1	217	+97.906%
2025-01-13	63.1700	63.1700	63.1700	63.1700	+2.449%	1	218	+115.450%
2025-01-10	61.6600	61.6600	61.6600	61.6600	-9.775%	2	218	+120.727%
2025-01-03	68.3400	68.3400	68.3400	68.3400	+0.441%	2	218	+99.151%
2024-12-27	68.0400	68.0400	68.0400	68.0400	-5.303%	14	219	+100.029%
2024-12-19	71.8500	71.8500	71.8500	71.8500	-10.188%	1	212	+89.422%
2024-12-12	80.0000	80.0000	80.0000	80.0000	-7.009%	1	211	+70.125%
2024-12-04	86.0300	86.0300	86.0300	86.0300	-3.834%	1	210	+58.201%
2024-11-25	89.4600	89.4600	89.4600	89.4600	+5.695%	2	210	+52.135%
2024-11-22	84.6400	84.6400	84.6400	84.6400	+11.368%	2	212	+60.799%
2024-11-21	76.0000	76.0000	76.0000	76.0000	-12.543%	3	211	+79.079%
2024-11-11	86.0000	86.9000	86.0000	86.9000	+5.795%	103	211	+56.617%
2024-11-08	82.1400	82.1400	82.1400	82.1400	+3.843%	4	234	+65.693%
2024-11-06	79.1000	79.1000	79.1000	79.1000	+12.406%	1	232	+72.061%
2024-11-05	70.3700	70.3700	70.3700	70.3700	+1.808%	1	232	+93.406%
2024-10-30	69.1200	69.1200	69.1200	69.1200	+4.727%	1	232	+96.904%
2024-10-23	66.0000	66.0000	66.0000	66.0000	+6.195%	1	232	+106.212%
2024-10-03	62.1500	62.1500	62.1500	62.1500	-5.776%	29	231	+118.986%
2024-09-30	65.9600	65.9600	65.9600	65.9600	+3.062%	1	202	+106.337%
2024-09-25	64.0000	64.0000	64.0000	64.0000	-3.788%	1	201	+112.656%
2024-09-24	66.5200	66.5200	66.5200	66.5200	+26.705%	20	200	+104.600%
2024-09-11	52.5000	52.5000	52.5000	52.5000	-5.846%	1	180	+159.238%
2024-09-10	55.7600	55.7600	55.7600	55.7600	-13.831%	100	180	+144.082%
2024-08-30	64.7000	64.7100	64.7000	64.7100	-2.251%	40	80	+110.323%
2024-08-29	66.2000	66.2000	66.2000	66.2000	+7.468%	1	80	+105.589%
2024-08-21	63.3500	63.3500	61.5000	61.6000	+13.028%	20	79	+120.942%
2024-08-13	53.5000	54.5000	53.5000	54.5000	-3.931%	40	60	+149.725%
2024-08-08	56.7300	56.7300	56.7300	56.7300	+20.702%	1	41	+139.908%
2024-08-05	47.0000	47.0000	47.0000	47.0000	-34.211%	10	42	+189.574%
2024-08-01	71.4400	71.4400	71.4400	71.4400	+1.897%	1	43	+90.510%
2024-07-29	70.2200	70.2200	70.1100	70.1100	-1.420%	2	42	+94.124%
2024-07-26	71.1200	71.1200	71.1200	71.1200	+5.833%	2	42	+91.367%
2024-07-22	67.1500	67.2000	67.1500	67.2000	-4.924%	2	42	+102.530%
2024-07-16	70.6800	70.6800	70.6800	70.6800	+33.864%	1	42	+92.558%
2024-06-27	52.8000	52.8000	52.8000	52.8000	+4.554%	3	41	+157.765%
2024-06-17	50.5000	50.5000	50.5000	50.5000	-1.463%	1	41	+169.505%
2024-06-14	51.2500	51.2500	51.2500	51.2500	-14.583%	2	40	+165.561%
2024-05-17	60.0000	60.0000	60.0000	60.0000	-1.462%	20	40	+126.833%
2024-05-15	60.8900	60.8900	60.8900	60.8900	+3.379%	3	30	+123.518%
2024-05-14	58.9000	58.9000	58.9000	58.9000	+5.179%	10	27	+131.070%
2024-03-18	56.0000	56.0000	56.0000	56.0000	-5.085%	5	27	+143.036%
2024-03-13	59.0000	59.0000	59.0000	59.0000	+1.759%	10	22	+130.678%
2024-03-12	57.9800	57.9900	57.9000	57.9800	-2.456%	10	22	+134.736%
2024-03-04	59.4400	59.4400	59.4400	59.4400	+12.257%	2	13	+128.970%
2024-02-21	52.9500	52.9500	52.9500	52.9500	+7.535%	2	13	+157.035%
2024-02-05	47.5700	49.2400	47.5700	49.2400	+5.847%	3	11	+176.401%
2024-01-16	46.5200	46.5200	46.5200	46.5200	0.000%	10	10	+192.562%