Dark

IWM20261218C190
IWM Dec 18 2026 190.00 Call (IWM261218C00190000)
option OPRA

Inactive

Jun 8, 2026

99.13-4.213%(-4.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	99.1300	99.1300	99.1300	99.1300	-4.213%	1	10,398	0.000%
2026-05-29	103.3500	103.8100	103.2700	103.4900	+6.089%	41	10,398	-4.213%
2026-05-22	97.5500	97.5500	97.5500	97.5500	+10.814%	1	10,407	+1.620%
2026-05-20	88.0400	88.0400	88.0300	88.0300	-4.222%	4	10,408	+12.609%
2026-05-15	91.9100	91.9100	91.9100	91.9100	-7.199%	1	10,408	+7.856%
2026-05-11	100.0100	100.1400	99.0400	99.0400	-2.144%	12	10,408	+0.091%
2026-05-07	101.2100	101.2100	101.2100	101.2100	+10.612%	1	10,411	-2.055%
2026-04-30	88.2500	91.5000	88.2500	91.5000	+6.173%	9	10,411	+8.339%
2026-04-29	86.3800	86.3800	86.1800	86.1800	+11.893%	2	10,419	+15.027%
2026-04-13	77.0000	77.0200	76.9900	77.0200	+13.265%	19	10,419	+28.707%
2026-04-07	68.0000	68.0000	68.0000	68.0000	-1.435%	8	10,414	+45.779%
2026-04-06	68.9900	68.9900	68.9900	68.9900	+2.132%	2	10,412	+43.687%
2026-03-24	67.5500	67.5500	67.5500	67.5500	-0.545%	1	10,412	+46.751%
2026-03-16	67.9200	67.9200	67.9200	67.9200	+1.829%	5	10,412	+45.951%
2026-03-12	67.0000	67.0000	66.7000	66.7000	-13.038%	6	10,417	+48.621%
2026-03-02	76.7000	76.7000	76.7000	76.7000	-6.974%	1	10,414	+29.244%
2026-02-09	82.4500	82.4500	82.4500	82.4500	+1.677%	1	10,414	+20.230%
2026-02-06	79.3300	81.0900	79.3300	81.0900	+2.051%	2	10,415	+22.247%
2026-02-02	79.4600	79.4600	79.4600	79.4600	+4.939%	1	10,416	+24.755%
2026-01-30	75.7200	75.7200	75.7200	75.7200	-6.760%	1	10,416	+30.917%
2026-01-27	81.2100	81.2100	81.2100	81.2100	-8.196%	2	10,418	+22.066%
2026-01-22	88.4600	88.4600	88.4600	88.4600	+9.847%	1	10,418	+12.062%
2026-01-20	80.5000	80.5300	80.5000	80.5300	+2.848%	2	10,417	+23.097%
2026-01-14	78.3000	78.3000	78.3000	78.3000	+0.772%	1	10,418	+26.603%
2026-01-09	77.7000	77.7000	77.7000	77.7000	+8.641%	1	10,419	+27.580%
2026-01-06	71.5200	71.5200	71.5200	71.5200	+8.331%	2	10,419	+38.605%
2026-01-02	66.0200	66.0200	66.0200	66.0200	-3.111%	1	10,419	+50.151%
2025-12-30	68.1400	68.1400	68.1400	68.1400	-3.361%	1	10,419	+45.480%
2025-12-23	70.8400	70.8400	70.5100	70.5100	+2.799%	2	10,419	+40.590%
2025-12-16	68.6800	68.7400	68.5900	68.5900	-7.060%	3	10,420	+44.525%
2025-12-12	73.0000	73.8000	73.0000	73.8000	-2.997%	3	10,419	+34.322%
2025-12-11	76.2000	76.2000	76.0800	76.0800	+7.382%	2	10,419	+30.297%
2025-12-04	70.8500	70.8500	70.8500	70.8500	+13.888%	1	10,420	+39.915%
2025-11-25	62.2100	62.2100	62.2100	62.2100	+3.390%	1	10,420	+59.347%
2025-11-24	59.6000	60.1700	59.6000	60.1700	+3.385%	2	10,419	+64.750%
2025-11-21	53.5000	58.2000	53.5000	58.2000	+5.972%	2	10,419	+70.326%
2025-11-20	54.1200	54.9200	54.1200	54.9200	-0.236%	2	10,418	+80.499%
2025-11-19	55.0500	55.0500	55.0500	55.0500	-2.081%	20	10,418	+80.073%
2025-11-18	55.3300	56.2200	55.3300	56.2200	+2.479%	2	10,418	+76.325%
2025-11-17	56.2500	56.3100	54.8600	54.8600	-15.274%	6	10,418	+80.696%
2025-11-12	64.7500	64.7500	64.7500	64.7500	-0.583%	1	10,419	+53.097%
2025-11-11	65.2000	65.2000	65.1300	65.1300	-0.732%	3	10,418	+52.203%
2025-11-10	65.6100	65.6100	65.6100	65.6100	+3.666%	2	10,415	+51.090%
2025-11-04	65.2000	65.2000	63.2900	63.2900	-3.683%	5	10,415	+56.628%
2025-11-03	65.7100	65.7100	65.7100	65.7100	-5.317%	2	10,414	+50.860%
2025-10-29	69.6300	69.6300	69.4000	69.4000	-1.880%	4	10,414	+42.839%
2025-10-28	70.1500	70.7300	70.1500	70.7300	+1.858%	3	10,414	+40.153%
2025-10-24	70.4000	70.4000	69.4400	69.4400	+2.043%	2	10,413	+42.756%
2025-10-21	68.0500	68.0500	68.0500	68.0500	-0.395%	1	10,414	+45.672%
2025-10-20	67.5800	68.3200	67.5800	68.3200	+9.663%	3	10,414	+45.097%
2025-10-10	62.0000	62.3000	62.0000	62.3000	-2.656%	2	10,414	+59.117%
2025-10-02	64.0000	64.0000	64.0000	64.0000	-0.929%	1	10,414	+54.891%
2025-10-01	64.6000	64.6000	64.6000	64.6000	-5.140%	1	10,414	+53.452%
2025-09-23	68.1000	68.1000	68.1000	68.1000	+3.811%	2	10,414	+45.565%
2025-09-19	66.7700	66.7700	65.6000	65.6000	-1.175%	12	10,416	+51.113%
2025-09-18	64.2900	66.3800	64.2900	66.3800	+10.763%	2	10,416	+49.337%
2025-09-17	62.4800	63.4700	59.9300	59.9300	-1.285%	6	10,417	+65.410%
2025-09-15	60.7100	60.7100	60.7100	60.7100	+0.033%	10	10,418	+63.284%
2025-09-12	60.6100	60.6900	60.4400	60.6900	+3.074%	3	10,408	+63.338%
2025-09-09	58.8800	58.8800	58.8800	58.8800	-1.291%	2	10,408	+68.359%
2025-09-08	58.5000	59.6500	58.5000	59.6500	-2.469%	4	10,408	+66.186%
2025-09-05	59.9700	61.1600	59.9700	61.1600	+8.248%	2	10,408	+62.083%
2025-08-26	56.5000	56.5000	56.5000	56.5000	-1.310%	1	10,408	+75.451%
2025-08-25	57.0600	57.2500	57.0600	57.2500	-1.208%	3	10,408	+73.153%
2025-08-22	54.5700	57.9500	54.5700	57.9500	+15.323%	7	10,409	+71.061%
2025-08-21	50.1800	50.2500	50.1800	50.2500	-1.548%	3	10,410	+97.274%
2025-08-15	51.0400	51.0400	51.0400	51.0400	-4.705%	1	10,411	+94.220%
2025-08-13	53.5600	53.5600	53.5600	53.5600	+7.120%	8	10,411	+85.082%
2025-08-12	50.0000	50.0000	50.0000	50.0000	+8.625%	1	10,403	+98.260%
2025-08-06	45.9700	46.0300	45.9700	46.0300	+1.904%	2	10,404	+115.360%
2025-08-05	45.1700	45.1700	45.1700	45.1700	-9.315%	1	10,405	+119.460%
2025-07-28	49.8100	49.8100	49.8100	49.8100	+5.866%	1	10,405	+99.016%
2025-07-15	47.0500	47.0500	47.0500	47.0500	-3.309%	1	10,405	+110.691%
2025-07-14	48.6600	48.6600	48.6600	48.6600	-5.515%	1	10,406	+103.720%
2025-07-10	51.5000	51.5000	51.5000	51.5000	+4.569%	1	10,406	+92.485%
2025-07-09	49.2500	49.2500	49.2500	49.2500	-0.122%	1	10,406	+101.279%
2025-07-03	49.2100	49.3100	49.2100	49.3100	+4.227%	6	10,409	+101.034%
2025-07-02	46.8500	47.3300	46.8500	47.3100	+8.211%	29	10,409	+109.533%
2025-06-30	43.7200	43.7200	43.7200	43.7200	+5.071%	1	10,387	+126.738%
2025-06-24	41.6100	41.6100	41.6100	41.6100	+6.884%	2	10,386	+138.236%
2025-06-20	39.0400	39.0400	38.9300	38.9300	-3.352%	6	10,386	+154.637%
2025-06-18	40.2800	40.2800	40.2800	40.2800	+0.549%	1	10,382	+146.102%
2025-06-16	39.9400	40.0600	39.9200	40.0600	+3.863%	3	10,382	+147.454%
2025-06-13	39.8300	39.8300	38.5700	38.5700	-8.990%	8	10,382	+157.013%
2025-06-09	41.2700	42.3800	41.2700	42.3800	+9.992%	2,506	10,380	+133.908%
2025-06-03	37.0000	38.5300	37.0000	38.5300	+6.319%	6	9,126	+157.280%
2025-05-28	36.8800	36.8800	36.2400	36.2400	+3.750%	47	9,126	+173.538%
2025-05-22	34.9300	34.9300	34.9300	34.9300	-8.127%	1	9,080	+183.796%
2025-05-14	38.0200	38.0200	38.0200	38.0200	-2.787%	1	9,079	+160.731%
2025-05-13	39.5900	39.5900	39.1100	39.1100	+38.149%	3	9,078	+153.465%
2025-04-29	28.3100	28.3100	28.3100	28.3100	-0.597%	189	9,076	+250.159%
2025-04-25	28.3800	28.4800	28.3600	28.4800	+13.511%	228	8,887	+248.069%
2025-04-16	25.0900	25.0900	25.0900	25.0900	+2.954%	1	8,774	+295.098%
2025-04-14	24.3700	24.3700	24.3700	24.3700	+2.438%	1,250	8,774	+306.771%
2025-04-11	23.6700	23.7900	23.6700	23.7900	+7.598%	28	7,524	+316.688%
2025-04-10	23.6800	23.8400	21.8600	22.1100	+11.106%	7,505	7,512	+348.349%
2025-04-08	19.9000	19.9000	19.9000	19.9000	-1.534%	1	31	+398.141%
2025-04-07	20.2100	20.2100	20.2100	20.2100	-39.145%	1	30	+390.500%
2025-03-31	33.2100	33.2100	33.2100	33.2100	-10.965%	2	30	+198.494%
2025-03-26	37.3000	37.3000	37.3000	37.3000	+5.397%	1	30	+165.764%
2025-03-21	35.3900	35.3900	35.3900	35.3900	-0.979%	2	29	+180.107%
2025-03-14	35.7400	35.7400	35.7400	35.7400	+2.348%	2	30	+177.364%
2025-03-12	34.9200	34.9200	34.9200	34.9200	+0.201%	1	30	+183.877%
2025-03-07	34.8500	34.8500	34.8500	34.8500	-44.240%	8	30	+184.448%
2024-12-16	62.5000	62.5000	62.5000	62.5000	-12.231%	1	30	+58.608%
2024-11-29	71.2100	71.2100	71.2100	71.2100	+6.395%	2	30	+39.208%
2024-11-08	66.4600	66.9300	66.4600	66.9300	+5.468%	4	30	+48.110%
2024-11-06	63.4600	63.4600	63.4600	63.4600	+11.333%	1	30	+56.209%
2024-10-17	57.0000	57.0000	57.0000	57.0000	+0.885%	1	30	+73.912%
2024-10-16	56.5000	56.5000	56.5000	56.5000	+8.404%	1	30	+75.451%
2024-10-11	51.7800	52.1200	51.7800	52.1200	+6.367%	22	30	+90.196%
2024-10-03	49.0000	49.0000	49.0000	49.0000	-3.334%	1	39	+102.306%
2024-09-18	51.0800	54.0000	50.6900	50.6900	+13.629%	3	39	+95.561%
2024-09-12	44.1500	44.6100	44.0000	44.6100	+5.212%	3	38	+122.215%
2024-09-11	42.4000	42.4000	42.4000	42.4000	-17.670%	1	37	+133.797%
2024-08-23	50.5000	52.0000	50.5000	51.5000	+22.241%	8	36	+92.485%
2024-08-13	40.7600	42.1300	40.7600	42.1300	+1.812%	3	40	+135.296%
2024-08-08	41.3800	41.3800	41.3800	41.3800	-5.955%	1	40	+139.560%
2024-08-02	44.0000	44.0000	44.0000	44.0000	-15.385%	6	40	+125.295%
2024-08-01	52.4000	52.4000	51.0000	52.0000	-8.708%	6	43	+90.635%
2024-07-31	56.9600	56.9600	56.9600	56.9600	+0.636%	6	37	+74.034%
2024-07-30	56.6000	56.6000	56.6000	56.6000	-2.414%	6	43	+75.141%
2024-07-23	55.5000	58.0000	55.5000	58.0000	+3.111%	2	37	+70.914%
2024-07-22	56.2500	56.2500	56.2500	56.2500	+7.143%	1	37	+76.231%
2024-07-19	53.0000	53.0000	52.5000	52.5000	-9.044%	6	36	+88.819%
2024-07-17	57.9200	57.9200	57.7200	57.7200	+0.035%	4	33	+71.743%
2024-07-16	56.3000	57.7000	56.3000	57.7000	+17.803%	4	29	+71.802%
2024-07-12	48.9800	48.9800	48.9800	48.9800	+19.902%	20	33	+102.389%
2024-06-13	40.8500	40.8500	40.8500	40.8500	+2.125%	1	23	+142.668%
2024-06-10	40.0000	40.0000	40.0000	40.0000	-3.777%	1	24	+147.825%
2024-06-07	41.5700	41.5700	41.5700	41.5700	-3.326%	2	23	+138.465%
2024-05-29	43.0000	43.0000	43.0000	43.0000	-7.943%	1	22	+130.535%
2024-05-15	46.7100	46.7100	46.7100	46.7100	+23.083%	1	21	+112.224%
2024-04-22	37.7500	37.9500	37.7500	37.9500	-17.857%	3	20	+161.212%
2024-04-05	46.0000	46.2000	46.0000	46.2000	-3.347%	4	21	+114.567%
2024-03-22	48.5000	48.5000	47.8000	47.8000	+11.163%	4	19	+107.385%
2024-03-20	43.0000	43.0000	43.0000	43.0000	+4.496%	3	18	+130.535%
2024-02-22	41.1500	41.1500	41.1500	41.1500	-0.963%	2	18	+140.899%
2024-02-20	41.5500	41.5500	41.5500	41.5500	-5.267%	2	18	+138.580%
2024-02-16	43.8600	43.8600	43.8600	43.8600	-2.533%	4	18	+126.015%
2024-02-15	45.0000	45.0000	45.0000	45.0000	+10.024%	2	18	+120.289%
2024-02-14	40.9000	40.9000	40.9000	40.9000	+7.632%	1	20	+142.372%
2024-02-13	38.0000	38.0000	38.0000	38.0000	-1.299%	1	21	+160.868%
2024-02-08	38.5000	38.5000	38.5000	38.5000	+1.316%	1	20	+157.481%
2024-02-05	38.0000	38.0000	38.0000	38.0000	-2.564%	3	21	+160.868%
2024-02-01	39.0000	39.0000	39.0000	39.0000	-1.015%	1	18	+154.179%
2024-01-24	39.4000	39.4000	39.4000	39.4000	+15.882%	13	17	+151.599%
2024-01-18	34.0000	34.0000	34.0000	34.0000	-2.857%	1	4	+191.559%
2024-01-16	35.0000	35.0000	35.0000	35.0000	-10.256%	2	4	+183.229%
2024-01-08	39.0000	39.0000	39.0000	39.0000	0.000%	2	2	+154.179%