Dark

IWM20261218C195
IWM Dec 18 2026 195.00 Call (IWM261218C00195000)
option OPRA

EOD

Sep 23, 2026

89.70-15.121%(-15.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	89.7000	89.7000	89.7000	89.7000	-15.121%	1	8,034	0.000%
2026-08-20	105.6200	105.6800	105.5200	105.6800	-1.187%	5	8,035	-15.121%
2026-08-18	110.6600	110.6600	106.9400	106.9500	-0.972%	32	8,040	-16.129%
2026-08-04	108.0000	108.0000	108.0000	108.0000	-0.093%	200	8,028	-16.944%
2026-06-26	108.1800	108.1800	107.8600	108.1000	+15.147%	3	8,028	-17.021%
2026-06-05	93.8800	93.8800	93.8800	93.8800	-4.204%	1	8,031	-4.452%
2026-06-01	98.0000	98.0000	98.0000	98.0000	+11.427%	1	8,032	-8.469%
2026-05-15	88.0500	88.0700	87.9500	87.9500	-3.000%	5	8,031	+1.990%
2026-05-12	90.6700	90.6700	90.6700	90.6700	-4.538%	1	8,026	-1.070%
2026-05-11	95.0700	95.0700	94.9800	94.9800	+0.084%	2	8,026	-5.559%
2026-05-07	94.9000	94.9000	94.9000	94.9000	+8.408%	1	8,024	-5.479%
2026-04-23	87.5400	87.5400	87.5400	87.5400	+1.708%	1	8,024	+2.467%
2026-04-17	86.0700	86.0700	86.0700	86.0700	+8.949%	1	8,024	+4.217%
2026-04-14	79.0000	79.0000	79.0000	79.0000	+36.019%	1	8,024	+13.544%
2026-03-19	58.0800	58.0800	58.0800	58.0800	-19.978%	1	8,024	+54.442%
2026-02-12	72.5800	72.5800	72.5800	72.5800	-7.788%	1	8,024	+23.588%
2026-02-10	78.7100	78.7100	78.7100	78.7100	+10.969%	1	8,026	+13.963%
2026-02-05	72.7200	72.7200	70.9300	70.9300	+0.382%	4	8,026	+26.463%
2026-02-04	70.5200	70.6600	70.5200	70.6600	-2.726%	2	8,026	+26.946%
2026-02-03	72.6400	72.6400	72.6400	72.6400	-0.656%	3	8,026	+23.486%
2026-01-30	73.1200	73.1200	73.1200	73.1200	-6.913%	1	8,026	+22.675%
2026-01-15	78.5500	78.5500	78.5500	78.5500	+6.871%	1	8,029	+14.195%
2026-01-09	73.4400	73.5000	73.4400	73.5000	+6.429%	6	8,029	+22.041%
2026-01-07	69.0600	69.0600	69.0600	69.0600	+12.311%	2	8,024	+29.887%
2025-12-31	61.4900	61.4900	61.4900	61.4900	-4.696%	3	8,022	+45.877%
2025-12-16	64.5200	64.5200	64.5200	64.5200	-6.248%	1	8,022	+39.027%
2025-12-12	70.7600	70.7600	68.8200	68.8200	+3.489%	2	8,022	+30.340%
2025-12-10	66.5000	66.5000	66.5000	66.5000	-0.285%	3	8,022	+34.887%
2025-12-05	66.6900	66.6900	66.6900	66.6900	+6.517%	1	8,022	+34.503%
2025-12-01	62.6100	62.6100	62.6100	62.6100	-2.309%	1	8,022	+43.268%
2025-11-28	62.8600	64.0900	62.8600	64.0900	+0.929%	2	8,022	+39.959%
2025-11-26	63.5000	63.5000	63.5000	63.5000	+5.063%	1	8,023	+41.260%
2025-11-25	59.6200	60.4400	59.6200	60.4400	+6.841%	2	8,023	+48.412%
2025-11-24	56.4400	57.0400	56.4400	56.5700	+4.934%	7	8,025	+58.565%
2025-11-21	48.7900	53.9100	48.7900	53.9100	-2.284%	3	8,022	+66.388%
2025-11-14	55.1700	55.1700	55.1700	55.1700	-3.684%	3	8,020	+62.588%
2025-11-07	57.2800	57.2800	57.2800	57.2800	-7.314%	1	8,020	+56.599%
2025-10-31	62.8300	62.8300	61.8000	61.8000	-2.539%	2	8,019	+45.146%
2025-10-22	63.4100	63.4100	63.4100	63.4100	+6.625%	1	8,018	+41.460%
2025-10-10	59.4700	59.4700	59.4700	59.4700	-9.039%	1	8,018	+50.832%
2025-10-06	65.3800	65.3800	65.3800	65.3800	+3.042%	1	8,018	+37.198%
2025-10-03	63.4500	63.4500	63.4500	63.4500	+6.854%	8	8,017	+41.371%
2025-10-01	59.3800	59.3800	59.3800	59.3800	+1.713%	1	8,025	+51.061%
2025-09-25	58.3800	58.3800	58.3300	58.3800	-4.950%	5	8,024	+53.649%
2025-09-22	61.4200	61.4200	61.4200	61.4200	+1.454%	1	8,024	+46.044%
2025-09-19	60.5400	60.5400	60.5400	60.5400	+4.003%	1	8,025	+48.167%
2025-09-17	58.2100	58.2100	58.2100	58.2100	+3.521%	2	8,025	+54.097%
2025-09-12	56.5200	56.8900	56.2300	56.2300	-3.518%	11	8,025	+59.523%
2025-09-11	58.2800	58.2800	58.2800	58.2800	+6.525%	1	8,025	+53.912%
2025-09-10	54.7100	54.7100	54.7100	54.7100	-1.388%	2	8,025	+63.955%
2025-09-08	55.2700	55.4800	55.1100	55.4800	+1.798%	14	8,023	+61.680%
2025-09-05	54.5000	54.5000	54.5000	54.5000	+3.083%	1	8,023	+64.587%
2025-09-02	52.8700	52.8700	52.8700	52.8700	+2.461%	1	8,023	+69.661%
2025-08-22	51.3700	51.6000	51.3700	51.6000	+14.033%	9	8,023	+73.837%
2025-08-21	45.2500	45.2500	45.2500	45.2500	-0.637%	1	8,015	+98.232%
2025-08-12	45.5400	45.5400	45.5400	45.5400	+7.915%	1	8,015	+96.970%
2025-08-08	42.1700	42.2000	42.1700	42.2000	+3.482%	2	8,015	+112.559%
2025-08-04	40.7800	40.7800	40.7800	40.7800	+4.457%	1	8,015	+119.961%
2025-08-01	39.0400	39.0400	39.0400	39.0400	-9.483%	1	8,015	+129.764%
2025-07-31	43.1300	43.1300	43.1300	43.1300	-2.244%	3	8,015	+107.976%
2025-07-07	44.1200	44.1200	44.1200	44.1200	-3.731%	1	8,012	+103.309%
2025-07-03	45.8300	45.8300	45.8300	45.8300	+5.843%	1	8,012	+95.723%
2025-07-02	42.9400	43.3000	42.9400	43.3000	+22.455%	7	8,012	+107.159%
2025-06-03	35.3100	35.3600	35.3100	35.3600	+10.465%	2	8,018	+153.676%
2025-06-02	32.0100	32.0100	32.0100	32.0100	-5.991%	500	8,019	+180.225%
2025-05-27	34.0500	34.0500	34.0500	34.0500	+9.662%	1	8,019	+163.436%
2025-05-22	30.9800	31.0500	30.9800	31.0500	-1.741%	2	8,019	+188.889%
2025-05-09	31.6000	31.6000	31.6000	31.6000	+6.254%	2	8,019	+183.861%
2025-05-08	29.7400	29.7400	29.7400	29.7400	+2.729%	1	8,019	+201.614%
2025-05-07	29.0700	29.0700	28.9500	28.9500	-6.793%	2	8,019	+209.845%
2025-05-02	31.0600	31.1100	31.0600	31.0600	+17.652%	18	8,019	+188.796%
2025-04-30	26.2600	26.4000	26.2600	26.4000	+1.891%	4	8,019	+239.773%
2025-04-28	27.0600	27.2100	25.9000	25.9100	-0.461%	76	8,019	+246.198%
2025-04-25	25.7000	26.0300	25.6700	26.0300	+2.400%	8	8,020	+244.602%
2025-04-23	25.3800	25.4300	25.3800	25.4200	+9.427%	30	8,020	+252.872%
2025-04-14	22.9000	23.4300	22.6300	23.2300	+7.946%	115	8,020	+286.139%
2025-04-11	21.5200	21.5200	21.5200	21.5200	+28.095%	4	8,020	+316.822%
2025-04-09	17.0000	17.0800	16.8000	16.8000	-19.809%	43	8,020	+433.929%
2025-04-08	20.9500	20.9500	20.9500	20.9500	+6.616%	3	8,020	+328.162%
2025-04-04	20.3900	20.5200	19.6500	19.6500	-20.894%	184	8,020	+356.489%
2025-04-03	25.6900	25.6900	24.8400	24.8400	-27.368%	6,003	8,023	+261.111%
2025-03-26	34.2000	34.2000	34.2000	34.2000	-0.812%	1	2,040	+162.281%
2025-03-25	34.4800	34.4800	34.4800	34.4800	+7.081%	5	2,041	+160.151%
2025-03-21	32.4600	32.4600	32.2000	32.2000	+4.005%	4	2,042	+178.571%
2025-03-13	30.4800	30.9600	30.4800	30.9600	-0.129%	2	2,040	+189.729%
2025-03-12	31.0000	31.0000	31.0000	31.0000	-8.203%	2,000	2,040	+189.355%
2025-03-07	33.7700	33.7700	33.7700	33.7700	-4.280%	2	40	+165.620%
2025-03-06	35.2800	35.2800	35.2800	35.2800	-9.072%	5	40	+154.252%
2025-03-03	38.8000	38.8000	38.8000	38.8000	+4.865%	4	40	+131.186%
2025-02-28	37.0000	37.0000	37.0000	37.0000	-12.509%	18	40	+142.432%
2025-02-25	42.2900	42.2900	42.2900	42.2900	-11.099%	1	43	+112.107%
2025-02-21	47.5200	47.5700	47.5200	47.5700	-13.146%	4	43	+88.564%
2025-01-21	54.3200	54.7700	54.3200	54.7700	+22.364%	2	42	+63.776%
2025-01-13	44.7600	44.7600	44.7600	44.7600	-11.959%	2	42	+100.402%
2024-12-27	50.8400	50.8400	50.8400	50.8400	-20.798%	2	44	+76.436%
2024-12-05	64.1900	64.1900	64.1900	64.1900	-5.002%	1	43	+39.741%
2024-11-29	67.5700	67.5700	67.5700	67.5700	+33.274%	2	44	+32.751%
2024-11-05	50.7000	50.7000	50.7000	50.7000	+4.969%	20	43	+76.923%
2024-11-04	48.3000	48.3000	48.3000	48.3000	0.000%	20	63	+85.714%
2024-11-01	48.0000	48.3000	48.0000	48.3000	-3.168%	80	70	+85.714%
2024-10-14	49.8800	49.8800	49.8800	49.8800	+0.423%	2	51	+79.832%
2024-09-20	49.6700	49.6700	49.6700	49.6700	-2.608%	2	53	+80.592%
2024-09-18	51.0000	51.0000	51.0000	51.0000	+15.280%	1	53	+75.882%
2024-09-13	44.2400	44.2400	44.2400	44.2400	+16.421%	4	53	+102.758%
2024-09-11	38.0000	38.0000	38.0000	38.0000	-5.000%	1	53	+136.053%
2024-09-06	44.0000	44.0000	40.0000	40.0000	-5.325%	6	53	+124.250%
2024-09-05	42.2500	42.2500	42.2500	42.2500	-12.162%	1	52	+112.308%
2024-08-29	48.7000	48.7200	48.1000	48.1000	+25.916%	5	53	+86.486%
2024-08-13	38.8000	38.8000	38.2000	38.2000	+3.243%	4	58	+134.817%
2024-08-05	37.0000	37.0000	36.0000	37.0000	-9.756%	8	62	+142.432%
2024-08-02	41.2500	41.2500	41.0000	41.0000	-25.455%	6	59	+118.780%
2024-07-29	55.0000	55.0000	55.0000	55.0000	+1.664%	1	58	+63.091%
2024-07-23	54.1000	54.1000	54.1000	54.1000	+10.228%	3	57	+65.804%
2024-07-18	49.0800	49.0800	49.0800	49.0800	-8.858%	1	60	+82.763%
2024-07-17	53.8500	53.8500	53.8500	53.8500	+11.031%	1	61	+66.574%
2024-07-15	48.5000	48.5000	48.5000	48.5000	+6.640%	25	61	+84.948%
2024-07-12	45.4800	45.4800	45.4800	45.4800	+7.569%	6	61	+97.230%
2024-07-11	42.2800	42.2800	42.2800	42.2800	+17.444%	1	58	+112.157%
2024-06-26	36.0000	36.0000	36.0000	36.0000	-3.511%	1	58	+149.167%
2024-06-24	37.3100	37.3100	37.3100	37.3100	+6.600%	2	57	+140.418%
2024-06-14	35.0000	35.0000	35.0000	35.0000	-8.016%	10	55	+156.286%
2024-06-10	40.2900	40.2900	38.0000	38.0500	-4.589%	9	60	+135.742%
2024-06-06	39.8800	39.8800	39.8800	39.8800	-0.747%	1	51	+124.925%
2024-06-05	40.1800	40.1800	40.1800	40.1800	-4.561%	1	51	+123.245%
2024-05-10	42.0000	42.1000	42.0000	42.1000	+1.226%	4	50	+113.064%
2024-05-06	41.5900	41.5900	41.5900	41.5900	+6.641%	2	52	+115.677%
2024-05-01	39.0000	39.0000	39.0000	39.0000	+8.939%	5	54	+130.000%
2024-04-25	34.0300	35.8000	34.0300	35.8000	+1.762%	2	49	+150.559%
2024-04-22	37.0000	37.0000	35.1800	35.1800	+0.514%	3	49	+154.974%
2024-04-19	35.0000	35.0000	35.0000	35.0000	-2.098%	1	46	+156.286%
2024-04-18	35.7500	35.7500	35.7500	35.7500	-3.378%	1	46	+150.909%
2024-04-15	37.1000	37.1000	37.0000	37.0000	-6.329%	2	45	+142.432%
2024-04-12	39.5000	39.5000	39.5000	39.5000	-8.776%	2	43	+127.089%
2024-04-03	43.3000	43.3000	43.3000	43.3000	-4.034%	1	43	+107.159%
2024-03-21	45.1200	45.1200	45.1200	45.1200	+5.077%	1	44	+98.803%
2024-03-11	43.0000	43.0000	42.9400	42.9400	+1.035%	6	44	+108.896%
2024-03-08	42.5000	42.5000	42.5000	42.5000	-1.163%	2	40	+111.059%
2024-03-07	43.0000	43.0000	43.0000	43.0000	+0.585%	1	40	+108.605%
2024-03-06	42.7500	42.7500	42.7500	42.7500	+12.589%	1	40	+109.825%
2024-02-21	37.9700	37.9700	37.9700	37.9700	-7.952%	1	41	+136.239%
2024-02-16	41.2500	41.5000	41.2500	41.2500	-0.602%	8	44	+117.455%
2024-02-15	41.5000	41.5000	41.5000	41.5000	+9.211%	1	44	+116.145%
2024-02-14	40.0000	40.0000	38.0000	38.0000	+7.042%	5	45	+136.053%
2024-02-13	36.0000	36.0000	35.5000	35.5000	-14.458%	2	42	+152.676%
2024-02-12	41.5000	41.5000	41.5000	41.5000	+9.124%	1	40	+116.145%
2024-02-09	37.8500	38.0300	37.1200	38.0300	+12.849%	21	39	+135.866%
2024-02-08	33.7000	33.7000	33.7000	33.7000	+2.121%	1	39	+166.172%
2024-02-05	34.0000	34.0000	33.0000	33.0000	0.000%	4	40	+171.818%
2024-02-01	33.0000	33.0000	33.0000	33.0000	-12.583%	1	36	+171.818%
2024-01-30	38.0000	38.0000	37.7500	37.7500	+2.498%	2	35	+137.616%
2024-01-22	36.8300	36.8300	36.8300	36.8300	+23.798%	5	33	+143.551%
2024-01-18	29.7500	29.7500	29.7500	29.7500	-4.800%	5	33	+201.513%
2024-01-17	31.2500	31.2500	31.2500	31.2500	-2.344%	13	33	+187.040%
2024-01-16	32.0000	32.0000	32.0000	32.0000	-18.987%	1	20	+180.313%
2024-01-08	35.4500	39.5000	35.4500	39.5000	+8.219%	6	19	+127.089%
2024-01-05	36.5000	36.5000	36.5000	36.5000	0.000%	1	14	+145.753%
2024-01-03	37.6500	37.6500	36.5000	36.5000	0.000%	13	13	+145.753%