Dark

IWM20261218C180
IWM Dec 18 2026 180.00 Call (IWM261218C00180000)
option OPRA

EOD

Jun 29, 2026

119.60+12.048%(+12.86)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	119.6000	119.6000	119.6000	119.6000	+12.048%	6	4,099	0.000%
2026-05-13	106.7400	106.7400	106.7400	106.7400	+13.917%	1	4,105	+12.048%
2026-04-16	93.7000	93.7000	93.7000	93.7000	+20.067%	1	4,105	+27.641%
2026-04-06	78.0400	78.0400	78.0400	78.0400	+0.115%	1	4,105	+53.255%
2026-03-17	77.8900	77.9500	77.8900	77.9500	+6.040%	2	4,105	+53.432%
2026-03-13	73.5100	73.5100	73.5100	73.5100	-1.764%	1	4,105	+62.699%
2026-03-09	74.8300	74.8300	74.8300	74.8300	-12.684%	3	4,105	+59.829%
2026-03-02	85.7000	85.7000	85.7000	85.7000	-3.935%	1	4,107	+39.557%
2026-02-24	89.2100	89.2100	89.2100	89.2100	+0.802%	1	4,107	+34.066%
2026-02-11	88.5000	88.5000	88.5000	88.5000	-5.358%	1	4,107	+35.141%
2026-02-10	93.5100	93.5100	93.5100	93.5100	+12.962%	1	4,108	+27.901%
2026-02-05	82.7800	82.7800	82.7800	82.7800	-5.610%	1	4,108	+44.479%
2026-02-02	87.7900	87.7900	87.7000	87.7000	-0.341%	28	4,109	+36.374%
2026-01-13	88.0000	88.0000	88.0000	88.0000	+18.057%	3	4,089	+35.909%
2026-01-02	74.5400	74.5400	74.5400	74.5400	+0.907%	1	4,089	+60.451%
2025-12-31	74.3700	74.5300	73.8700	73.8700	-11.480%	6	4,086	+61.906%
2025-12-12	83.4500	83.4500	83.4500	83.4500	+4.299%	1	4,086	+43.319%
2025-12-10	80.0100	80.0100	80.0100	80.0100	+1.536%	1	4,086	+49.481%
2025-12-05	78.8000	78.8000	78.8000	78.8000	+2.338%	1	4,086	+51.777%
2025-12-04	77.0000	77.0000	77.0000	77.0000	+11.659%	2	4,085	+55.325%
2025-11-24	68.9600	68.9600	68.9600	68.9600	-7.324%	2	4,085	+73.434%
2025-11-05	74.4100	74.4100	74.4100	74.4100	+3.405%	1	4,083	+60.731%
2025-11-04	72.7700	72.7700	71.9600	71.9600	-0.745%	25	4,083	+66.203%
2025-11-03	72.5000	72.5000	72.5000	72.5000	-5.746%	1	4,064	+64.966%
2025-10-20	76.6200	76.9200	76.6200	76.9200	-2.373%	3	4,065	+55.486%
2025-10-16	78.5700	78.7900	78.5700	78.7900	+1.730%	2	4,065	+51.796%
2025-10-06	77.4500	77.4500	77.4500	77.4500	+7.884%	1	4,063	+54.422%
2025-10-01	71.7900	71.7900	71.7900	71.7900	-0.111%	1	4,063	+66.597%
2025-09-29	71.8700	71.8700	71.8700	71.8700	+4.159%	1	4,063	+66.412%
2025-09-15	69.0000	69.0000	69.0000	69.0000	-0.087%	1	4,063	+73.333%
2025-09-12	69.0600	69.0600	69.0600	69.0600	-1.987%	1	4,063	+73.183%
2025-09-11	70.4600	70.4600	70.4600	70.4600	+4.138%	4	4,062	+69.742%
2025-09-10	67.6600	67.6600	67.6600	67.6600	+1.546%	2	4,066	+76.766%
2025-09-09	66.6300	66.6300	66.6300	66.6300	-1.668%	1	4,064	+79.499%
2025-09-08	67.7600	67.7600	67.7600	67.7600	+4.166%	1	4,064	+76.505%
2025-09-03	65.0500	65.0500	65.0500	65.0500	+0.231%	1	4,064	+83.859%
2025-09-02	63.2900	64.9000	63.2900	64.9000	-0.506%	3	4,063	+84.284%
2025-08-22	65.2300	65.2300	65.2300	65.2300	+12.446%	1	4,061	+83.351%
2025-08-21	57.3100	58.0600	57.2100	58.0100	-4.902%	14	4,062	+106.171%
2025-08-13	61.0000	61.0000	61.0000	61.0000	+4.470%	1	4,063	+96.066%
2025-08-12	58.3900	58.3900	58.3900	58.3900	+8.612%	1	4,064	+104.830%
2025-08-05	53.7600	53.7600	53.7600	53.7600	-6.957%	1	4,063	+122.470%
2025-07-25	57.5600	57.7800	57.5000	57.7800	+0.838%	214	4,063	+106.992%
2025-07-24	57.3000	57.3000	57.3000	57.3000	+1.921%	1	4,264	+108.726%
2025-07-18	56.2200	56.2200	56.2200	56.2200	0.000%	1	4,263	+112.736%
2025-07-08	56.2200	56.2200	56.2200	56.2200	+3.099%	1	4,263	+112.736%
2025-07-07	56.6000	56.6000	54.5300	54.5300	-4.013%	2	4,263	+119.329%
2025-07-03	56.8100	56.8100	56.8100	56.8100	+5.204%	1	4,262	+110.526%
2025-07-01	54.0000	54.0000	54.0000	54.0000	+11.547%	3	4,270	+121.481%
2025-06-12	48.4100	48.4100	48.4100	48.4100	-1.486%	5	4,270	+147.056%
2025-06-11	50.4400	50.6000	49.1400	49.1400	-2.943%	3	4,270	+143.386%
2025-06-10	50.6300	50.6300	50.6300	50.6300	+12.187%	1	4,270	+136.224%
2025-06-04	45.1300	45.1300	45.1300	45.1300	+0.289%	3	4,270	+165.012%
2025-05-15	43.9800	45.0000	43.9800	45.0000	+12.500%	20	4,270	+165.778%
2025-05-05	40.0000	40.0000	40.0000	40.0000	+8.108%	10	4,270	+199.000%
2025-04-29	37.0000	37.0000	37.0000	37.0000	+8.664%	1	4,276	+223.243%
2025-04-28	34.1600	34.2600	34.0500	34.0500	-1.873%	2,152	4,276	+251.248%
2025-04-24	34.7000	34.7000	34.7000	34.7000	+3.243%	1	2,792	+244.669%
2025-04-23	33.8700	33.8900	33.6100	33.6100	+22.352%	6	2,792	+255.846%
2025-04-21	27.4600	27.4700	27.4600	27.4700	-9.310%	3	2,789	+335.384%
2025-04-16	30.2900	30.2900	30.2900	30.2900	+8.527%	1	2,789	+294.850%
2025-04-11	27.9100	27.9100	27.9100	27.9100	-2.344%	2	2,790	+328.520%
2025-04-10	28.6200	28.6200	28.5800	28.5800	+20.591%	3	2,789	+318.474%
2025-04-09	23.7000	23.7000	23.7000	23.7000	-9.749%	2,600	2,786	+404.641%
2025-04-07	22.5000	26.2600	22.5000	26.2600	-3.774%	3	186	+355.446%
2025-04-04	25.0900	27.2900	24.4400	27.2900	-30.383%	270	185	+338.256%
2025-04-01	39.2000	39.2000	39.2000	39.2000	-14.783%	5	56	+205.102%
2025-03-24	46.0000	46.0000	46.0000	46.0000	-8.875%	5	51	+160.000%
2025-02-28	50.2300	50.4800	50.2300	50.4800	-8.799%	4	46	+136.926%
2025-01-10	55.3500	55.3500	55.3500	55.3500	-10.000%	2	46	+116.079%
2024-12-24	61.5000	61.5000	61.5000	61.5000	+0.326%	2	48	+94.472%
2024-12-19	61.3000	61.3000	61.3000	61.3000	-13.662%	1	48	+95.106%
2024-12-18	71.0000	71.0000	71.0000	71.0000	+2.899%	10	48	+68.451%
2024-12-13	71.2000	71.2000	69.0000	69.0000	-12.658%	12	58	+73.333%
2024-11-25	79.0000	79.0000	79.0000	79.0000	+6.728%	1	62	+51.392%
2024-11-08	73.1100	74.0200	73.1100	74.0200	+2.549%	4	62	+61.578%
2024-11-06	65.0000	72.1800	65.0000	72.1800	+22.339%	3	61	+65.697%
2024-11-01	59.0000	59.0000	59.0000	59.0000	-0.068%	2	61	+102.712%
2024-10-31	59.0400	59.0400	59.0400	59.0400	-9.169%	12	62	+102.575%
2024-10-16	65.0000	65.0000	65.0000	65.0000	+2.073%	1	66	+84.000%
2024-10-15	63.1000	63.6800	62.8800	63.6800	+7.025%	7	65	+87.814%
2024-10-11	59.5000	59.5000	59.5000	59.5000	+4.386%	10	68	+101.008%
2024-09-30	57.0000	57.0000	57.0000	57.0000	-6.710%	1	68	+109.825%
2024-09-19	60.3500	61.1000	60.3500	61.1000	+3.349%	5	69	+95.745%
2024-09-18	59.1200	59.1200	59.1200	59.1200	+5.571%	2	66	+102.300%
2024-09-13	52.6000	56.0000	52.6000	56.0000	+10.193%	4	68	+113.571%
2024-09-12	50.8200	50.8200	50.8200	50.8200	+9.103%	1	67	+135.340%
2024-09-11	46.5800	46.5800	46.5800	46.5800	-16.072%	3	66	+156.763%
2024-09-03	55.5000	55.5000	55.5000	55.5000	-3.979%	2	66	+115.495%
2024-08-30	57.8000	57.8000	57.8000	57.8000	+1.475%	2	65	+106.920%
2024-08-28	57.6500	57.8900	56.8800	56.9600	-1.793%	8	65	+109.972%
2024-08-27	58.0000	58.0000	58.0000	58.0000	+7.927%	1	61	+106.207%
2024-08-21	53.7400	53.7400	53.7400	53.7400	+2.090%	1	60	+122.553%
2024-08-19	52.6400	52.6400	52.6400	52.6400	+3.216%	1	60	+127.204%
2024-08-15	51.0000	51.0000	51.0000	51.0000	+6.405%	2	60	+134.510%
2024-08-06	47.9300	47.9300	47.9300	47.9300	+7.708%	2	62	+149.531%
2024-08-05	44.5000	44.5000	44.5000	44.5000	-11.000%	1	60	+168.764%
2024-08-02	51.4800	52.8800	50.0000	50.0000	-13.420%	12	61	+139.200%
2024-08-01	59.2000	59.2000	57.7500	57.7500	-9.055%	9	57	+107.100%
2024-07-31	64.9000	65.0000	63.5000	63.5000	0.000%	3	56	+88.346%
2024-07-29	63.5000	63.5000	63.5000	63.5000	+0.794%	1	57	+88.346%
2024-07-25	63.0000	63.0000	63.0000	63.0000	-3.077%	1	57	+89.841%
2024-07-23	62.8800	65.0000	62.5100	65.0000	+1.563%	9	57	+84.000%
2024-07-16	64.0000	64.0000	64.0000	64.0000	+9.252%	2	60	+86.875%
2024-07-15	56.9500	58.5800	56.9500	58.5800	+5.931%	3	60	+104.165%
2024-07-12	55.3000	55.3000	55.3000	55.3000	+5.837%	4	58	+116.275%
2024-07-11	52.0000	52.2500	52.0000	52.2500	+16.111%	8	59	+128.900%
2024-06-14	45.0000	45.0000	44.1000	45.0000	-3.226%	12	65	+165.778%
2024-06-13	46.8000	46.8000	46.5000	46.5000	-7.000%	4	61	+157.204%
2024-06-12	50.0000	50.0000	50.0000	50.0000	+10.011%	2	57	+139.200%
2024-06-10	45.4500	45.4500	45.4500	45.4500	-3.298%	1	58	+163.146%
2024-06-07	47.5000	47.5000	47.0000	47.0000	-2.893%	6	58	+154.468%
2024-06-06	48.4000	48.4000	48.4000	48.4000	+0.833%	2	55	+147.107%
2024-06-05	48.0000	48.0000	48.0000	48.0000	0.000%	1	53	+149.167%
2024-06-04	48.0000	48.0000	48.0000	48.0000	-2.041%	1	52	+149.167%
2024-05-23	49.0000	49.0000	49.0000	49.0000	-7.547%	1	51	+144.082%
2024-05-15	53.0000	53.0000	53.0000	53.0000	+8.740%	1	51	+125.660%
2024-04-10	48.7400	48.7400	48.7400	48.7400	-10.569%	1	51	+145.384%
2024-04-04	54.5000	54.5000	54.5000	54.5000	-4.687%	5	52	+119.450%
2024-03-28	57.1800	57.1800	57.1800	57.1800	+7.887%	4	52	+109.164%
2024-03-25	53.0000	53.0000	53.0000	53.0000	-2.752%	1	52	+125.660%
2024-03-21	54.5000	54.5000	54.5000	54.5000	+6.884%	1	51	+119.450%
2024-03-15	50.9900	50.9900	50.9900	50.9900	+4.061%	2	51	+134.556%
2024-03-14	49.0000	49.0000	49.0000	49.0000	-7.547%	1	51	+144.082%
2024-03-08	53.9000	53.9000	53.0000	53.0000	+1.338%	4	50	+125.660%
2024-03-01	52.3000	52.3000	52.3000	52.3000	+3.564%	12	48	+128.681%
2024-02-20	50.5000	50.5000	50.5000	50.5000	-0.980%	1	48	+136.832%
2024-02-15	51.0000	51.0000	51.0000	51.0000	+13.333%	2	48	+134.510%
2024-02-13	45.5000	45.5000	45.0000	45.0000	+1.649%	2	48	+165.778%
2024-01-31	44.2700	44.2700	44.2700	44.2700	-8.249%	1	48	+170.160%
2024-01-29	48.2500	48.2500	48.2500	48.2500	+14.881%	3	48	+147.876%
2024-01-19	42.0000	42.0000	42.0000	42.0000	+4.038%	1	45	+184.762%
2024-01-18	40.3700	40.3700	40.3700	40.3700	+0.174%	1	45	+196.260%
2024-01-16	40.4900	41.1700	40.3000	40.3000	-6.279%	26	45	+196.774%
2024-01-11	42.5000	43.0000	42.5000	43.0000	-2.472%	3	32	+178.140%
2024-01-09	44.0900	44.0900	44.0900	44.0900	-2.022%	3	29	+171.263%
2024-01-08	43.4700	45.0000	43.0000	45.0000	+1.787%	6	26	+165.778%
2024-01-04	44.2100	44.2100	44.2100	44.2100	-2.277%	3	20	+170.527%
2024-01-03	47.2300	47.2300	45.2400	45.2400	-4.213%	6	17	+164.368%
2024-01-02	47.2300	47.2300	47.2300	47.2300	-9.173%	10	15	+153.229%
2023-12-27	52.0000	52.0000	52.0000	52.0000	0.000%	5	5	+130.000%