Dark

IWM20261218C185
IWM Dec 18 2026 185.00 Call (IWM261218C00185000)
option OPRA

Inactive

Jul 2, 2026

114.02+5.564%(+6.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	114.0200	114.0200	114.0200	114.0200	+5.564%	1	2,508	0.000%
2026-05-26	108.0100	108.0100	108.0100	108.0100	+19.931%	1	2,508	+5.564%
2026-05-19	90.0600	90.0600	90.0600	90.0600	-6.470%	5	2,509	+26.604%
2026-04-20	96.2900	96.2900	96.2900	96.2900	+42.885%	2	2,509	+18.413%
2026-03-30	67.3900	67.3900	67.3900	67.3900	-2.064%	5	2,511	+69.194%
2026-03-13	68.8100	68.8100	68.8100	68.8100	-20.026%	1	2,511	+65.703%
2026-01-27	86.0400	86.0400	86.0400	86.0400	+4.291%	1	2,512	+32.520%
2026-01-14	82.5000	82.5000	82.5000	82.5000	+9.416%	1	2,513	+38.206%
2025-12-15	75.4000	75.4000	75.4000	75.4000	+6.723%	1	2,514	+51.220%
2025-12-02	70.1400	70.6500	70.1400	70.6500	-0.689%	2	2,514	+61.387%
2025-11-26	71.1400	71.1400	71.1400	71.1400	+4.433%	1	2,515	+60.276%
2025-11-25	68.1200	68.1200	68.1200	68.1200	+16.864%	1	2,515	+67.381%
2025-11-21	58.2900	58.2900	58.2900	58.2900	-8.765%	1	2,516	+95.608%
2025-11-20	63.8900	63.8900	63.8900	63.8900	-1.602%	5	2,515	+78.463%
2025-11-13	64.9300	64.9300	64.9300	64.9300	-6.346%	1	2,520	+75.604%
2025-10-13	69.3300	69.3300	69.3300	69.3300	+8.007%	1	2,519	+64.460%
2025-10-10	64.1900	64.1900	64.1900	64.1900	-12.880%	1	2,519	+77.629%
2025-10-06	73.6800	73.6800	73.6800	73.6800	+3.702%	1	2,519	+54.750%
2025-09-23	71.0500	71.0500	71.0500	71.0500	+1.791%	1	2,520	+60.479%
2025-09-22	69.8000	69.8000	69.8000	69.8000	+0.576%	4	2,521	+63.352%
2025-09-19	69.4000	69.4000	69.4000	69.4000	+0.536%	2	2,525	+64.294%
2025-09-18	69.0300	69.0300	69.0300	69.0300	+3.246%	3	2,527	+65.175%
2025-09-17	66.8600	66.8600	66.8600	66.8600	+3.163%	1	2,530	+70.535%
2025-09-12	64.8100	64.8100	64.8100	64.8100	+2.824%	1	2,529	+75.930%
2025-09-10	63.0300	63.0300	63.0300	63.0300	-0.127%	1	2,530	+80.898%
2025-09-05	63.4200	63.4200	63.1100	63.1100	+2.252%	6	2,529	+80.669%
2025-08-22	55.6600	62.0000	55.6600	61.7200	+15.537%	5	2,531	+84.738%
2025-08-21	53.4000	53.4200	53.4000	53.4200	-1.639%	2	2,534	+113.441%
2025-08-12	52.3500	54.3100	52.3500	54.3100	+8.382%	3	2,534	+109.943%
2025-08-11	50.1100	50.1100	50.1100	50.1100	+3.640%	2	2,535	+127.539%
2025-08-04	48.3500	48.3500	48.3500	48.3500	+6.264%	1	2,533	+135.822%
2025-08-01	44.0000	45.5000	44.0000	45.5000	-9.794%	3	2,532	+150.593%
2025-07-31	50.4400	50.4400	50.4400	50.4400	-3.520%	2	2,531	+126.051%
2025-07-25	52.2800	52.2800	52.2800	52.2800	-2.952%	1	2,533	+118.095%
2025-07-24	54.8700	54.8700	53.7400	53.8700	-3.907%	8	2,534	+111.658%
2025-07-23	56.0600	56.0600	56.0600	56.0600	+9.965%	2	2,528	+103.389%
2025-07-16	50.3900	50.9800	50.3900	50.9800	-2.356%	4	2,527	+123.656%
2025-07-14	52.2100	52.2100	52.2100	52.2100	+0.019%	4	2,529	+118.387%
2025-07-07	52.2000	52.2000	52.2000	52.2000	+4.463%	1	2,529	+118.429%
2025-07-02	49.9700	49.9700	49.9700	49.9700	+15.006%	4	2,529	+128.177%
2025-06-06	43.4500	43.4500	43.4500	43.4500	+3.207%	2	2,532	+162.417%
2025-06-05	42.1000	42.1000	42.1000	42.1000	+6.340%	1	2,533	+170.831%
2025-05-29	39.5700	39.5900	39.5700	39.5900	+8.406%	2	2,534	+188.002%
2025-05-23	36.5200	36.5200	36.5200	36.5200	-2.665%	10	2,533	+212.212%
2025-05-22	37.4200	37.5200	37.4200	37.5200	-2.419%	2	2,533	+203.891%
2025-05-21	38.4500	38.4500	38.4500	38.4500	-9.721%	2	2,533	+196.541%
2025-05-20	42.6400	42.6400	42.5900	42.5900	-0.398%	2	2,531	+167.715%
2025-05-19	42.0500	42.7600	42.0500	42.7600	+1.207%	3	2,531	+166.651%
2025-05-13	42.9100	42.9100	42.2500	42.2500	+14.066%	2	2,530	+169.870%
2025-05-09	37.0400	37.0400	37.0400	37.0400	+15.931%	2	2,532	+207.829%
2025-04-29	31.9500	31.9500	31.9500	31.9500	-2.651%	1	2,531	+256.870%
2025-04-28	32.8100	32.8300	32.7900	32.8200	+7.854%	4	2,532	+247.410%
2025-04-23	30.4300	30.4300	30.4300	30.4300	+8.485%	1	2,532	+274.696%
2025-04-22	28.0500	28.0500	28.0500	28.0500	+0.179%	1	2,531	+306.488%
2025-04-15	28.0000	28.0000	28.0000	28.0000	-1.823%	1	2,531	+307.214%
2025-04-14	28.5200	28.5200	28.5200	28.5200	+6.418%	5	2,530	+299.790%
2025-04-11	26.8000	26.8000	26.8000	26.8000	+2.643%	4	2,525	+325.448%
2025-04-09	21.3500	26.1100	21.3500	26.1100	+22.295%	60	2,523	+336.691%
2025-04-08	24.5400	24.5400	21.3500	21.3500	-12.964%	2,010	2,526	+434.052%
2025-04-04	24.5300	24.5300	24.5300	24.5300	-30.510%	4	526	+364.819%
2025-04-01	35.3000	35.3000	35.3000	35.3000	-9.487%	1	524	+223.003%
2025-03-04	39.0000	39.0000	39.0000	39.0000	-10.345%	1	525	+192.359%
2025-03-03	43.5000	43.5000	43.5000	43.5000	-14.756%	2	526	+162.115%
2025-02-26	50.9400	51.0300	50.9400	51.0300	+1.050%	10	528	+123.437%
2025-02-24	50.5000	50.5000	50.5000	50.5000	-6.998%	1	536	+125.782%
2025-02-21	54.3000	54.3000	54.3000	54.3000	-5.236%	2	535	+109.982%
2025-02-13	57.3000	57.3000	57.3000	57.3000	-4.865%	1	535	+98.988%
2025-02-06	60.2300	60.2300	60.2300	60.2300	-3.354%	1	535	+89.308%
2025-01-24	62.3200	62.3200	62.3200	62.3200	-0.938%	2	536	+82.959%
2025-01-21	62.9100	62.9100	62.9100	62.9100	-5.964%	1	537	+81.243%
2024-12-13	66.9000	66.9000	66.9000	66.9000	-6.499%	6	536	+70.433%
2024-12-10	71.5500	71.5500	71.5500	71.5500	-1.986%	1	539	+59.357%
2024-12-05	73.0000	73.0000	73.0000	73.0000	-3.947%	10	538	+56.192%
2024-11-25	76.0000	76.0000	76.0000	76.0000	+6.309%	1	528	+50.026%
2024-11-22	71.4900	71.4900	71.4900	71.4900	+10.018%	4	529	+59.491%
2024-11-20	64.9800	64.9800	64.9800	64.9800	+2.331%	2	531	+75.469%
2024-11-19	63.5000	63.5000	63.5000	63.5000	-5.506%	1	529	+79.559%
2024-11-14	67.2000	67.2000	67.2000	67.2000	-7.565%	5	528	+69.673%
2024-11-12	72.7000	72.7000	72.7000	72.7000	+4.815%	1	533	+56.836%
2024-11-07	71.4700	71.4700	69.0900	69.3600	+3.015%	3	532	+64.389%
2024-11-06	67.3300	67.3300	67.3300	67.3300	+22.418%	2	533	+69.345%
2024-11-01	55.0000	55.0000	55.0000	55.0000	0.000%	2	535	+107.309%
2024-10-31	55.0000	55.0000	55.0000	55.0000	-5.009%	1	536	+107.309%
2024-10-28	57.9000	57.9000	57.9000	57.9000	+5.349%	2	535	+96.926%
2024-10-25	54.9600	54.9600	54.9600	54.9600	-0.091%	2	533	+107.460%
2024-10-23	55.0100	55.0100	55.0100	55.0100	-6.873%	1	532	+107.271%
2024-10-21	57.9000	59.0700	57.9000	59.0700	+2.999%	6	531	+93.025%
2024-10-14	57.0000	57.3500	57.0000	57.3500	+9.593%	2	525	+98.814%
2024-10-10	52.3300	52.3300	52.3300	52.3300	-3.093%	1	525	+117.886%
2024-10-03	54.0000	54.0000	54.0000	54.0000	-3.278%	1	526	+111.148%
2024-09-19	55.8300	55.8300	55.8300	55.8300	+0.143%	1	525	+104.227%
2024-09-18	55.7500	55.7500	55.7500	55.7500	+18.617%	1	526	+104.520%
2024-09-09	47.0000	47.0000	47.0000	47.0000	-3.093%	1	527	+142.596%
2024-09-06	48.5000	48.5000	48.5000	48.5000	-11.674%	2	526	+135.093%
2024-08-30	54.9100	54.9100	54.9100	54.9100	+0.347%	4	523	+107.649%
2024-08-28	54.7200	54.7200	54.7200	54.7200	-2.460%	1	523	+108.370%
2024-08-26	58.8600	58.8600	56.1000	56.1000	+4.372%	2	522	+103.244%
2024-08-23	53.7500	53.7500	53.7500	53.7500	+10.802%	44	523	+112.130%
2024-08-16	48.5100	48.5100	48.5100	48.5100	+0.227%	2	545	+135.044%
2024-08-15	48.4000	48.4000	48.4000	48.4000	+9.502%	1	546	+135.579%
2024-08-14	44.2000	44.2000	44.2000	44.2000	-3.913%	5	547	+157.964%
2024-08-09	46.0000	46.0000	46.0000	46.0000	+6.977%	44	552	+147.870%
2024-08-07	43.0000	43.0000	43.0000	43.0000	-27.524%	1	530	+165.163%
2024-07-30	59.3300	59.3300	59.3300	59.3300	0.000%	1	529	+92.179%
2024-07-29	61.0000	61.0000	59.3300	59.3300	-3.151%	2	530	+92.179%
2024-07-23	61.2600	61.2600	61.2600	61.2600	+7.852%	1	530	+86.125%
2024-07-19	56.8000	56.8000	56.8000	56.8000	+2.936%	2	529	+100.739%
2024-07-18	60.8500	60.8500	55.1800	55.1800	-9.541%	5	528	+106.633%
2024-07-16	58.9400	61.5000	58.9400	61.0000	+7.018%	11	533	+86.918%
2024-07-15	57.0000	57.0000	57.0000	57.0000	+8.365%	1	524	+100.035%
2024-07-12	52.6000	52.6000	52.6000	52.6000	+22.897%	2	524	+116.768%
2024-07-10	42.8000	42.8000	42.8000	42.8000	+1.905%	4	523	+166.402%
2024-07-05	42.0000	42.0000	42.0000	42.0000	-2.778%	2	527	+171.476%
2024-07-01	43.2000	43.2000	43.2000	43.2000	-2.703%	1	525	+163.935%
2024-06-28	44.4000	44.4000	44.4000	44.4000	+5.714%	2	525	+156.802%
2024-06-26	42.0000	42.0000	42.0000	42.0000	-1.176%	1	524	+171.476%
2024-06-25	43.0000	43.0000	42.5000	42.5000	+1.190%	3	523	+168.282%
2024-06-21	42.0000	42.0000	42.0000	42.0000	+2.439%	8	522	+171.476%
2024-06-17	41.0000	41.0000	41.0000	41.0000	-5.747%	1	518	+178.098%
2024-06-13	43.9400	43.9400	43.5000	43.5000	-3.333%	2	519	+162.115%
2024-06-06	45.5500	45.5500	45.0000	45.0000	-0.990%	4	517	+153.378%
2024-06-05	45.4500	45.4500	45.4500	45.4500	-1.196%	2	513	+150.869%
2024-05-29	46.0000	46.0000	46.0000	46.0000	-6.122%	1	515	+147.870%
2024-05-22	50.0000	50.0000	49.0000	49.0000	-5.769%	5	514	+132.694%
2024-05-20	51.5000	52.0000	51.5000	52.0000	+24.016%	4	510	+119.269%
2024-04-17	41.9300	41.9300	41.9300	41.9300	-2.488%	1	506	+171.929%
2024-04-15	42.5000	43.0000	42.5000	43.0000	-7.923%	3	506	+165.163%
2024-04-10	46.7000	46.7000	46.7000	46.7000	-8.431%	1	503	+144.154%
2024-04-04	51.0000	51.0000	51.0000	51.0000	+0.990%	1	502	+123.569%
2024-04-03	50.5000	50.5000	50.5000	50.5000	-4.771%	1	501	+125.782%
2024-03-28	53.7300	54.6800	53.0300	53.0300	+12.830%	502	4	+115.010%
2024-03-12	47.0000	47.0000	47.0000	47.0000	-8.915%	2	4	+142.596%
2024-03-08	51.6000	51.6000	51.6000	51.6000	+1.176%	4	5	+120.969%
2024-03-07	50.3800	51.0000	50.3800	51.0000	+6.250%	3	5	+123.569%
2024-03-05	48.0000	48.0000	48.0000	48.0000	-4.478%	3	3	+137.542%
2024-02-29	50.2500	50.2500	50.2500	50.2500	+11.050%	3	6	+126.905%
2024-02-20	44.6100	45.2500	44.6100	45.2500	+22.929%	3	3	+151.978%
2024-01-19	36.8100	36.8100	36.8100	36.8100	-2.799%	1	2	+209.753%
2024-01-18	37.8700	37.8700	37.8700	37.8700	-11.930%	1	3	+201.083%
2024-01-03	43.0000	43.0000	43.0000	43.0000	0.000%	2	2	+165.163%