Dark

IWM20261218C205
IWM Dec 18 2026 205.00 Call (IWM261218C00205000)
option OPRA

Inactive

Jun 17, 2026

92.86+5.643%(+4.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	92.9200	92.9200	92.8600	92.8600	+5.643%	4	882	0.000%
2026-05-28	87.9000	87.9000	87.9000	87.9000	+3.938%	1	882	+5.643%
2026-05-22	84.2800	84.5700	84.2800	84.5700	+16.136%	6	883	+9.803%
2026-05-19	72.8200	72.8200	72.8200	72.8200	-7.424%	1	884	+27.520%
2026-05-15	78.9800	78.9800	78.4000	78.6600	-2.817%	10	884	+18.052%
2026-05-12	80.9400	80.9400	80.9400	80.9400	-3.803%	2	878	+14.727%
2026-05-08	84.1400	84.1400	84.1400	84.1400	+8.066%	2	876	+10.364%
2026-04-23	77.8600	77.8600	77.8600	77.8600	+10.628%	1	878	+19.265%
2026-04-16	70.3800	70.3800	70.3800	70.3800	+35.921%	1	878	+31.941%
2026-03-19	51.7200	51.7800	51.7200	51.7800	-5.855%	2	879	+79.336%
2026-03-12	54.0000	55.0000	54.0000	55.0000	+1.758%	4	884	+68.836%
2026-03-09	54.0500	54.0500	54.0500	54.0500	-11.827%	1	884	+71.804%
2026-03-05	61.3000	61.3000	61.3000	61.3000	-6.010%	3	884	+51.485%
2026-02-17	65.2200	65.2200	65.2200	65.2200	+1.573%	1	881	+42.380%
2026-01-30	63.3800	64.2100	63.3800	64.2100	-4.464%	3	880	+44.619%
2026-01-20	67.2100	67.2100	67.2100	67.2100	-3.945%	1	881	+38.164%
2026-01-16	69.9700	69.9700	69.9700	69.9700	+0.676%	1	882	+32.714%
2026-01-15	69.5000	69.5000	69.5000	69.5000	+6.775%	1	882	+33.612%
2026-01-12	65.0900	65.0900	65.0900	65.0900	+2.991%	3	882	+42.664%
2026-01-08	63.2000	63.2000	63.2000	63.2000	+4.480%	1	885	+46.930%
2026-01-07	60.8000	60.8000	60.4900	60.4900	+15.000%	3	886	+53.513%
2025-12-31	53.7300	53.7300	52.6000	52.6000	-8.122%	3	889	+76.540%
2025-12-18	57.2500	57.2500	57.2500	57.2500	-9.400%	21	889	+62.201%
2025-12-11	62.2700	63.1900	62.0800	63.1900	+9.287%	3	888	+46.954%
2025-12-05	57.9000	57.9000	57.8200	57.8200	-1.734%	2	887	+60.602%
2025-12-04	59.0400	59.0400	58.8400	58.8400	+6.171%	2	886	+57.818%
2025-11-26	55.4200	55.4200	55.4200	55.4200	+13.403%	1	887	+67.557%
2025-11-24	48.8700	48.8700	48.8700	48.8700	+13.783%	2	887	+90.014%
2025-11-21	42.9500	42.9500	42.9500	42.9500	-8.946%	1	885	+116.205%
2025-11-13	50.1000	50.1000	47.1700	47.1700	-11.634%	3	885	+96.862%
2025-11-10	53.3800	53.3800	53.3800	53.3800	+5.934%	1	885	+73.960%
2025-11-07	48.6400	50.3900	48.6400	50.3900	-6.944%	2	884	+84.283%
2025-11-05	54.1500	54.1500	54.1500	54.1500	-2.256%	2	884	+71.487%
2025-10-31	54.6900	55.4000	54.6000	55.4000	+0.453%	5	882	+67.617%
2025-10-30	55.9500	55.9500	55.1500	55.1500	-0.361%	3	880	+68.377%
2025-10-29	58.5000	58.5000	55.3500	55.3500	-4.733%	5	881	+67.769%
2025-10-28	58.1000	58.1000	58.1000	58.1000	+12.097%	1	881	+59.828%
2025-10-22	51.8300	51.8300	51.8300	51.8300	-0.518%	3	880	+79.163%
2025-10-13	52.1000	52.1000	52.1000	52.1000	-3.519%	1	880	+78.234%
2025-10-07	53.2600	54.0000	53.2600	54.0000	-4.863%	6	874	+71.963%
2025-10-06	56.7600	56.7600	56.7600	56.7600	+11.055%	1	874	+63.601%
2025-09-26	51.1100	51.1100	51.1100	51.1100	+3.524%	1	873	+81.687%
2025-09-25	49.3700	49.3700	49.3700	49.3700	-8.878%	1	872	+88.090%
2025-09-23	54.1800	54.1800	54.1800	54.1800	+2.015%	1	872	+71.392%
2025-09-19	53.1100	53.1100	53.1100	53.1100	-3.155%	1	871	+74.845%
2025-09-18	54.8400	54.8400	54.8400	54.8400	+13.376%	2	870	+69.329%
2025-09-16	48.3700	48.3700	48.3700	48.3700	-1.144%	1	869	+91.978%
2025-09-12	48.9300	48.9300	48.9300	48.9300	+3.032%	1	869	+89.781%
2025-09-05	47.2800	47.5400	47.2800	47.4900	+3.803%	4	868	+95.536%
2025-09-04	45.5900	45.7500	45.5900	45.7500	-0.695%	10	868	+102.973%
2025-09-03	46.0700	46.0700	46.0700	46.0700	+2.743%	1	866	+101.563%
2025-08-22	44.9500	44.9500	44.8400	44.8400	+16.923%	2	865	+107.092%
2025-08-20	38.3500	38.3500	38.3500	38.3500	-8.276%	350	864	+142.138%
2025-08-13	41.8100	41.8100	41.8100	41.8100	+15.338%	1	514	+122.100%
2025-07-15	36.2500	36.2500	36.2500	36.2500	-9.938%	1	514	+156.166%
2025-07-10	40.2500	40.2500	40.2500	40.2500	+4.491%	1	514	+130.708%
2025-07-03	38.5200	38.5200	38.5200	38.5200	+15.850%	1	515	+141.070%
2025-06-30	33.0600	33.2500	33.0600	33.2500	+2.213%	3	515	+179.278%
2025-06-27	32.6100	32.6500	32.5300	32.5300	-0.672%	8	517	+185.460%
2025-06-26	32.7500	32.7500	32.7500	32.7500	+0.368%	2	513	+183.542%
2025-06-11	32.6300	32.6300	32.6300	32.6300	+6.079%	5	513	+184.585%
2025-06-06	30.7600	30.7600	30.7600	30.7600	+16.427%	2	516	+201.886%
2025-05-30	26.4200	26.4200	26.4200	26.4200	+3.243%	600	515	+251.476%
2025-05-23	25.8700	25.8700	25.5900	25.5900	-2.626%	10	457	+262.876%
2025-05-22	25.2500	26.2800	25.2400	26.2800	+0.806%	8	457	+253.349%
2025-05-21	28.5000	28.5000	26.0700	26.0700	-12.839%	11	463	+256.195%
2025-05-20	29.9100	29.9100	29.9100	29.9100	+4.143%	248	465	+210.465%
2025-05-14	28.7200	28.7200	28.7200	28.7200	-4.521%	1	303	+223.329%
2025-05-13	29.1300	30.0800	29.1200	30.0800	+1.828%	94	303	+208.710%
2025-05-12	29.5400	29.5400	29.5400	29.5400	+13.180%	1	311	+214.353%
2025-05-09	26.1000	26.1000	26.1000	26.1000	+11.777%	10	311	+255.785%
2025-05-06	23.2000	23.3500	23.2000	23.3500	-10.089%	30	311	+297.687%
2025-05-02	25.9700	25.9700	25.9700	25.9700	+22.616%	2	341	+257.566%
2025-04-23	21.1800	21.1800	21.1800	21.1800	+13.081%	1	341	+338.432%
2025-04-14	18.6700	18.7600	18.6700	18.7300	+4.520%	50	342	+395.782%
2025-04-11	17.9200	17.9200	17.9200	17.9200	+8.278%	2	367	+418.192%
2025-04-10	18.0400	18.0400	16.5500	16.5500	-5.212%	64	367	+461.088%
2025-04-09	13.4100	17.4600	13.4100	17.4600	+23.567%	81	367	+431.844%
2025-04-07	14.1300	14.1300	14.1300	14.1300	-12.072%	1	289	+557.183%
2025-04-04	16.0700	16.0700	16.0700	16.0700	-17.968%	2	289	+477.847%
2025-04-03	19.5900	19.5900	19.5900	19.5900	-29.201%	1	288	+374.017%
2025-03-20	27.6700	27.6700	27.6700	27.6700	0.000%	1	288	+235.598%
2025-03-18	26.7000	27.6700	26.7000	27.6700	-2.912%	2	289	+235.598%
2025-03-17	28.5000	28.5000	28.5000	28.5000	+10.081%	1	288	+225.825%
2025-03-11	25.3400	25.8900	24.9500	25.8900	+1.172%	94	287	+258.671%
2025-03-10	26.1900	27.0400	25.5900	25.5900	-14.983%	95	244	+262.876%
2025-03-05	30.1000	30.1000	30.1000	30.1000	-12.014%	4	236	+208.505%
2025-03-03	34.2100	34.2100	34.2100	34.2100	+2.579%	2	236	+171.441%
2025-02-28	34.2000	34.3000	33.3500	33.3500	-22.007%	485	235	+178.441%
2025-02-21	42.7400	42.7600	42.7400	42.7600	-3.737%	60	112	+117.166%
2025-02-11	44.4500	44.4500	44.0300	44.4200	-4.060%	4	122	+109.050%
2025-02-06	48.3900	48.3900	46.3000	46.3000	-2.321%	6	120	+100.562%
2025-01-21	47.4000	47.4000	47.4000	47.4000	+3.111%	1	118	+95.907%
2025-01-17	46.3800	46.3800	45.9700	45.9700	+4.596%	8	118	+102.001%
2025-01-16	44.0000	44.3300	43.9500	43.9500	+12.982%	6	118	+111.286%
2025-01-10	38.9000	38.9000	38.9000	38.9000	-11.851%	2	122	+138.715%
2025-01-03	44.1300	44.1300	44.1300	44.1300	+3.835%	2	121	+110.424%
2025-01-02	42.5000	42.5000	42.5000	42.5000	+0.283%	1	120	+118.494%
2024-12-30	42.3800	42.3800	42.3800	42.3800	-25.649%	1	121	+119.113%
2024-12-11	57.0000	57.0000	57.0000	57.0000	-3.193%	1	120	+62.912%
2024-12-04	58.8800	58.8800	58.8800	58.8800	-6.540%	1	121	+57.711%
2024-11-25	63.0000	63.0000	63.0000	63.0000	+9.261%	1	120	+47.397%
2024-11-22	57.6600	57.6600	57.6600	57.6600	+13.795%	6	121	+61.048%
2024-11-19	50.6700	50.6700	50.6700	50.6700	-3.098%	3	124	+83.264%
2024-11-15	52.2900	52.2900	52.2900	52.2900	-3.488%	2	127	+77.587%
2024-11-14	54.1800	54.1800	54.1800	54.1800	-6.795%	1	127	+71.392%
2024-11-13	58.1300	58.1300	58.1300	58.1300	+38.570%	1	127	+59.745%
2024-11-04	41.9500	41.9500	41.9500	41.9500	-6.984%	1	127	+121.359%
2024-10-15	45.1000	45.1000	45.1000	45.1000	+10.920%	1	128	+105.898%
2024-10-01	40.6600	40.6600	40.6600	40.6600	-1.787%	1	128	+128.382%
2024-09-30	41.4000	41.4000	41.4000	41.4000	-8.750%	6	128	+124.300%
2024-09-19	45.3700	45.3700	45.3700	45.3700	+27.803%	1	134	+104.673%
2024-09-12	35.7200	35.7200	35.5000	35.5000	+7.283%	2	133	+161.577%
2024-09-10	33.0900	33.0900	33.0900	33.0900	-4.087%	1	134	+180.629%
2024-09-09	34.5000	34.5000	34.5000	34.5000	+3.417%	1	134	+169.159%
2024-09-06	33.4400	33.4400	33.3600	33.3600	-13.351%	4	134	+178.357%
2024-09-03	38.5000	38.5000	38.5000	38.5000	-9.624%	1	134	+141.195%
2024-08-29	42.5000	42.6000	41.0000	42.6000	-0.930%	3	135	+117.981%
2024-08-27	43.0000	43.0000	43.0000	43.0000	+7.500%	1	134	+115.953%
2024-08-23	39.0000	40.0300	39.0000	40.0000	+5.097%	8	133	+132.150%
2024-08-21	37.2000	38.0600	37.2000	38.0600	+2.865%	52	134	+143.983%
2024-08-16	37.1500	37.1500	37.0000	37.0000	-0.377%	8	182	+150.973%
2024-08-15	35.5000	37.1400	35.5000	37.1400	+9.235%	25	178	+150.027%
2024-08-13	32.7900	34.0000	32.7900	34.0000	+5.919%	18	184	+173.118%
2024-08-12	32.1000	32.1000	32.1000	32.1000	-5.975%	36	173	+189.283%
2024-08-09	35.6500	35.6500	33.5500	34.1400	+1.910%	36	137	+171.998%
2024-08-08	34.0000	34.0000	33.5000	33.5000	-3.403%	2	123	+177.194%
2024-08-07	34.6800	34.6800	34.6800	34.6800	+2.000%	1	122	+167.762%
2024-08-06	33.0000	34.0000	33.0000	34.0000	+9.642%	2	121	+173.118%
2024-08-05	29.0000	33.0000	29.0000	31.0100	-15.041%	10	121	+199.452%
2024-08-02	35.4000	37.0000	35.4000	36.5000	-22.980%	14	118	+154.411%
2024-07-30	47.3900	47.3900	47.3900	47.3900	+0.830%	1	119	+95.949%
2024-07-29	47.0000	47.0000	47.0000	47.0000	-1.323%	1	118	+97.574%
2024-07-26	48.8900	48.8900	47.6300	47.6300	-0.667%	24	117	+94.961%
2024-07-25	47.9500	47.9500	47.9500	47.9500	+7.031%	10	121	+93.660%
2024-07-24	47.0000	47.0000	44.8000	44.8000	-6.472%	2	111	+107.277%
2024-07-23	47.9000	47.9000	47.9000	47.9000	+15.868%	3	111	+93.862%
2024-07-19	41.3700	41.3700	41.3400	41.3400	-11.020%	4	108	+124.625%
2024-07-17	46.3600	50.0000	46.3600	46.4600	+5.113%	5	110	+99.871%
2024-07-16	43.8600	44.5500	43.8600	44.2000	+11.055%	5	115	+110.090%
2024-07-12	39.8000	39.8000	39.8000	39.8000	+9.041%	2	118	+133.317%
2024-07-11	36.0000	36.5000	36.0000	36.5000	+14.063%	2	117	+154.411%
2024-07-10	32.0000	32.0000	32.0000	32.0000	+1.846%	1	119	+190.188%
2024-07-09	31.1400	31.4200	31.1400	31.4200	-1.195%	2	118	+195.544%
2024-07-03	31.8000	31.8000	31.8000	31.8000	-0.313%	1	117	+192.013%
2024-07-02	31.9000	31.9000	31.9000	31.9000	+1.917%	1	117	+191.097%
2024-07-01	31.3000	31.3000	31.3000	31.3000	-8.453%	1	116	+196.677%
2024-06-28	34.1900	34.1900	34.1900	34.1900	+16.689%	2	117	+171.600%
2024-06-25	29.3000	29.3000	29.3000	29.3000	-0.611%	1	116	+216.928%
2024-06-20	29.4800	29.4800	29.4800	29.4800	-10.667%	3	117	+214.993%
2024-06-18	33.0000	33.0000	33.0000	33.0000	+11.826%	1	119	+181.394%
2024-06-17	29.6000	29.6000	29.5100	29.5100	-2.928%	2	119	+214.673%
2024-06-14	30.0000	30.4000	30.0000	30.4000	-3.584%	4	117	+205.461%
2024-06-13	31.5300	31.5300	31.5300	31.5300	+0.286%	1	115	+194.513%
2024-06-11	31.4400	31.4400	31.4400	31.4400	-1.750%	2	114	+195.356%
2024-06-07	32.0000	32.0000	32.0000	32.0000	-3.030%	2	114	+190.188%
2024-06-05	33.0000	33.0000	33.0000	33.0000	+3.093%	1	113	+181.394%
2024-06-04	32.0100	32.0100	32.0100	32.0100	-8.803%	1	112	+190.097%
2024-06-03	35.1000	35.1000	35.1000	35.1000	+2.303%	8	112	+164.558%
2024-05-31	34.3100	34.3100	34.3100	34.3100	-9.639%	2	104	+170.650%
2024-05-28	37.9700	37.9700	37.9700	37.9700	+6.657%	1	105	+144.561%
2024-05-24	35.6000	35.6000	35.6000	35.6000	+0.282%	2	103	+160.843%
2024-05-23	35.5000	35.5000	35.5000	35.5000	-5.960%	1	104	+161.577%
2024-05-17	38.0000	38.0000	37.7500	37.7500	+7.857%	8	104	+145.987%
2024-05-08	35.0000	35.0000	35.0000	35.0000	-2.507%	1	101	+165.314%
2024-05-06	35.9000	35.9000	35.9000	35.9000	+8.788%	2	100	+158.663%
2024-05-01	33.0000	33.0000	33.0000	33.0000	+11.298%	1	100	+181.394%
2024-04-17	29.6500	29.6500	29.6500	29.6500	-1.167%	1	99	+213.187%
2024-04-15	32.5000	32.5000	30.0000	30.0000	-16.759%	4	100	+209.533%
2024-04-11	36.0400	36.0400	36.0400	36.0400	+4.494%	1	102	+157.658%
2024-04-10	35.7600	35.7600	34.4900	34.4900	-6.124%	4	101	+169.237%
2024-04-05	36.7400	36.7400	36.7400	36.7400	-2.287%	2	98	+152.749%
2024-04-04	39.0000	39.0000	37.6000	37.6000	-0.106%	2	98	+146.968%
2024-04-03	37.6400	37.6400	37.6400	37.6400	-0.947%	1	98	+146.706%
2024-04-02	38.0000	38.0000	38.0000	38.0000	-6.794%	2	97	+144.368%
2024-04-01	40.7700	40.7700	40.7700	40.7700	+2.799%	10	95	+127.766%
2024-03-27	39.5900	39.6600	39.5900	39.6600	-2.074%	3	88	+134.140%
2024-03-26	40.5000	40.5000	40.5000	40.5000	+8.000%	1	85	+129.284%
2024-03-20	37.5000	37.5000	37.5000	37.5000	+1.351%	1	84	+147.627%
2024-03-15	37.0000	37.0000	37.0000	37.0000	+5.714%	2	83	+150.973%
2024-03-14	35.0000	35.0000	35.0000	35.0000	-5.405%	1	83	+165.314%
2024-03-13	38.2000	40.0000	37.0000	37.0000	-3.896%	5	82	+150.973%
2024-03-12	37.0000	38.5000	37.0000	38.5000	+4.054%	4	81	+141.195%
2024-03-11	37.0000	37.0000	37.0000	37.0000	-6.329%	4	77	+150.973%
2024-03-08	39.5000	39.5000	39.5000	39.5000	+3.675%	20	73	+135.089%
2024-03-07	36.7500	38.1000	36.7500	38.1000	-1.039%	3	77	+143.727%
2024-03-04	38.5000	38.5000	38.5000	38.5000	+4.054%	2	79	+141.195%
2024-03-01	40.0000	40.0000	37.0000	37.0000	-0.671%	48	77	+150.973%
2024-02-29	37.2500	37.2500	37.2500	37.2500	+6.734%	1	77	+149.289%
2024-02-22	34.9000	34.9000	34.9000	34.9000	-3.404%	10	76	+166.074%
2024-02-12	35.0000	36.1300	35.0000	36.1300	+22.475%	3	66	+157.016%
2024-02-06	29.0000	29.5000	29.0000	29.5000	+3.436%	4	67	+214.780%
2024-02-05	28.5200	28.5200	28.5200	28.5200	-13.550%	1	63	+225.596%
2024-01-29	32.9900	32.9900	32.9900	32.9900	-7.253%	1	62	+181.479%
2023-12-29	35.5700	35.5700	35.5700	35.5700	-3.865%	1	60	+161.063%
2023-12-28	37.5400	37.5400	37.0000	37.0000	-2.606%	55	60	+150.973%
2023-12-26	36.8800	39.0000	36.8800	37.9900	0.000%	5	5	+144.433%