Dark

IWM20261218C215
IWM Dec 18 2026 215.00 Call (IWM261218C00215000)
option OPRA

EOD

Aug 11, 2026

89.48+7.872%(+6.53)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	89.4800	89.4800	89.4800	89.4800	+7.872%	30	1,877	0.000%
2026-07-17	82.9500	82.9500	82.9500	82.9500	-6.493%	1	1,877	+7.872%
2026-06-24	88.7100	88.7100	88.7100	88.7100	+7.319%	2	1,878	+0.868%
2026-06-12	82.6600	82.6600	82.6600	82.6600	+7.476%	1	1,880	+8.251%
2026-06-10	76.9100	76.9100	76.9100	76.9100	+10.107%	30	1,879	+16.344%
2026-04-20	69.8500	69.8500	69.8500	69.8500	+2.721%	5	1,850	+28.103%
2026-04-17	68.0000	68.0000	68.0000	68.0000	+9.819%	1	1,850	+31.588%
2026-04-15	61.9200	61.9200	61.9200	61.9200	+35.020%	2	1,850	+44.509%
2026-04-02	45.8600	45.8600	45.8600	45.8600	+7.375%	1	1,849	+95.116%
2026-03-30	42.7100	42.7100	42.7100	42.7100	-11.243%	2	1,849	+109.506%
2026-03-17	48.1200	48.1200	48.1200	48.1200	-0.865%	3	1,847	+85.952%
2026-03-06	48.5400	48.5400	48.5400	48.5400	-18.666%	8	1,844	+84.343%
2026-02-25	59.6800	59.6800	59.6800	59.6800	-0.034%	2	1,846	+49.933%
2026-02-24	59.7000	59.7000	59.7000	59.7000	+0.896%	2	1,846	+49.883%
2026-02-20	59.1700	59.1700	59.1700	59.1700	+0.955%	1	1,844	+51.225%
2026-02-17	58.6100	58.6100	58.6100	58.6100	+0.291%	1	1,844	+52.670%
2026-02-12	58.4400	58.4400	58.4400	58.4400	-1.100%	4	1,843	+53.114%
2026-02-04	59.0900	59.0900	59.0900	59.0900	+3.667%	1	1,839	+51.430%
2026-02-03	59.7400	59.7400	57.0000	57.0000	-3.012%	3	1,839	+56.982%
2026-02-02	58.7700	58.7700	58.7700	58.7700	-0.288%	1	1,837	+52.255%
2026-01-28	58.9400	58.9400	58.9400	58.9400	-2.417%	1	1,838	+51.815%
2026-01-27	59.2700	60.4000	59.2700	60.4000	-1.372%	2	1,838	+48.146%
2026-01-23	61.2400	61.2400	61.2400	61.2400	-3.147%	1	1,837	+46.114%
2026-01-21	63.2300	63.2300	63.2300	63.2300	+9.984%	1	1,838	+41.515%
2026-01-14	57.4900	57.4900	57.4900	57.4900	+6.799%	1	1,839	+55.644%
2026-01-08	53.8300	53.8300	53.8300	53.8300	+1.893%	1	1,838	+66.227%
2026-01-06	52.8300	52.8300	52.8300	52.8300	+16.417%	1	1,838	+69.373%
2025-12-31	45.3800	45.3800	45.3800	45.3800	-12.088%	1	1,839	+97.179%
2025-12-22	51.6200	51.6200	51.6200	51.6200	+4.283%	9	1,839	+73.344%
2025-12-19	48.8300	49.5000	48.8300	49.5000	+5.386%	2	1,839	+80.768%
2025-12-17	46.9700	46.9700	46.9700	46.9700	-4.610%	1	1,837	+90.505%
2025-12-16	49.2400	49.2400	49.2400	49.2400	-2.765%	1	1,837	+81.722%
2025-12-15	50.6400	50.6400	50.6400	50.6400	-4.345%	1	1,837	+76.698%
2025-12-12	52.9400	52.9400	52.9400	52.9400	-4.664%	13	1,838	+69.022%
2025-12-11	55.5300	55.5300	55.5300	55.5300	+14.684%	1	1,838	+61.138%
2025-12-03	48.4200	48.4200	48.4200	48.4200	+7.504%	1	1,837	+84.800%
2025-11-25	44.6600	45.0400	44.6600	45.0400	+26.092%	4	1,836	+98.668%
2025-11-20	35.7200	35.7200	35.7200	35.7200	-2.670%	3	1,837	+150.504%
2025-11-17	38.9900	38.9900	36.7000	36.7000	-19.764%	1,306	1,837	+143.815%
2025-11-10	45.7400	45.7400	45.7400	45.7400	+11.971%	1	532	+95.627%
2025-11-07	40.8500	40.8500	40.8500	40.8500	-14.127%	1	531	+119.045%
2025-10-29	47.5700	47.5700	47.5700	47.5700	-5.839%	1	531	+88.102%
2025-10-28	50.5200	50.5200	50.5200	50.5200	+0.139%	1	531	+77.118%
2025-10-27	50.4500	50.4500	50.4500	50.4500	+0.638%	21	531	+77.364%
2025-10-24	50.1300	50.1300	50.1300	50.1300	+4.047%	1	531	+78.496%
2025-10-20	48.1800	48.1800	48.1800	48.1800	-3.794%	1	530	+85.720%
2025-10-16	50.0800	50.0800	50.0800	50.0800	-1.028%	1	530	+78.674%
2025-10-15	50.7000	50.7000	50.6000	50.6000	+0.437%	4	529	+76.838%
2025-10-14	50.3800	50.3800	50.3800	50.3800	+7.191%	1	531	+77.610%
2025-10-07	47.0000	47.0000	47.0000	47.0000	-3.451%	1	532	+90.383%
2025-10-06	48.6800	48.6800	48.6800	48.6800	-1.137%	1	532	+83.813%
2025-10-03	49.2400	49.2400	49.2400	49.2400	+1.610%	1	533	+81.722%
2025-09-23	48.4600	48.4600	48.4600	48.4600	+5.877%	1	532	+84.647%
2025-09-19	45.7700	45.7700	45.7700	45.7700	+13.432%	1	531	+95.499%
2025-09-16	40.3500	40.3500	40.3500	40.3500	+0.774%	2	531	+121.760%
2025-08-28	40.0500	40.0500	40.0400	40.0400	+3.063%	7	533	+123.477%
2025-08-26	38.7900	38.8500	38.7900	38.8500	+1.728%	7	533	+130.322%
2025-08-22	33.8300	38.1900	33.8300	38.1900	+15.622%	2	533	+134.302%
2025-08-19	33.0300	33.0300	33.0300	33.0300	-2.853%	1	534	+170.905%
2025-08-15	34.0000	34.0000	34.0000	34.0000	-2.439%	1	534	+163.176%
2025-08-14	34.8500	34.8500	34.8500	34.8500	+20.172%	1	534	+156.758%
2025-08-08	29.0000	29.0000	29.0000	29.0000	-13.665%	1	534	+208.552%
2025-07-24	33.5900	33.5900	33.5900	33.5900	+1.726%	1	534	+166.389%
2025-07-23	33.0200	33.0200	33.0200	33.0200	+5.630%	1	534	+170.987%
2025-07-22	31.2900	31.2900	31.2600	31.2600	-1.729%	2	535	+186.244%
2025-07-18	31.8100	31.8100	31.8100	31.8100	-0.500%	1	534	+181.295%
2025-07-15	31.9700	31.9700	31.9700	31.9700	+1.492%	1	533	+179.887%
2025-07-08	31.4800	31.5000	31.3800	31.5000	+4.547%	8	532	+184.063%
2025-07-07	30.1300	30.1300	30.1300	30.1300	-0.986%	1	532	+196.980%
2025-07-02	30.4300	30.4300	30.4300	30.4300	+14.270%	2	533	+194.052%
2025-06-27	26.6300	26.6300	26.6300	26.6300	+2.384%	2	533	+236.012%
2025-06-26	25.8800	26.0100	25.8800	26.0100	-1.477%	5	533	+244.022%
2025-06-24	26.4000	26.4000	26.4000	26.4000	+17.595%	2	536	+238.939%
2025-06-23	22.4500	22.4500	22.4500	22.4500	-4.019%	2	536	+298.575%
2025-06-20	24.6400	24.7500	23.3900	23.3900	-2.542%	48	534	+282.557%
2025-06-18	24.0000	24.0000	24.0000	24.0000	-1.437%	1	529	+272.833%
2025-06-17	24.3500	24.3500	24.3500	24.3500	+4.238%	2	529	+267.474%
2025-06-13	23.3600	23.3600	23.3600	23.3600	-7.302%	4	529	+283.048%
2025-06-12	26.1100	26.1100	25.2000	25.2000	-8.861%	11	527	+255.079%
2025-06-10	27.6500	27.6500	27.6500	27.6500	+2.597%	4	526	+223.617%
2025-06-09	26.6000	26.9500	26.6000	26.9500	+6.522%	12	522	+232.022%
2025-06-06	25.3000	25.3000	25.3000	25.3000	+8.817%	4	515	+253.676%
2025-06-04	23.2500	23.2500	23.2500	23.2500	+10.190%	1	514	+284.860%
2025-05-22	21.4400	21.4400	21.1000	21.1000	-12.266%	2	514	+324.076%
2025-05-16	24.0500	24.0500	24.0500	24.0500	+12.911%	4	514	+272.058%
2025-05-08	21.3000	21.3000	21.3000	21.3000	+10.363%	5	514	+320.094%
2025-05-07	19.3000	19.3000	19.3000	19.3000	+2.496%	2	514	+363.627%
2025-05-06	18.9100	18.9100	18.7700	18.8300	-5.139%	26	512	+375.199%
2025-05-05	19.8500	19.8500	19.8500	19.8500	-5.656%	2	536	+350.781%
2025-05-02	19.6200	21.0400	19.6200	21.0400	+14.910%	314	536	+325.285%
2025-04-29	18.3200	18.3200	18.3100	18.3100	+33.943%	71	385	+388.695%
2025-04-10	13.7900	13.7900	13.6700	13.6700	+28.477%	2	351	+554.572%
2025-04-08	10.6400	10.6400	10.6400	10.6400	-12.211%	3	349	+740.977%
2025-04-07	10.9400	12.1200	10.9400	12.1200	-41.898%	5	352	+638.284%
2025-04-02	20.8600	20.8600	20.8600	20.8600	-13.083%	1	347	+328.955%
2025-03-17	23.0100	24.0000	22.6600	24.0000	+20.000%	10	347	+272.833%
2025-03-13	20.0000	20.0000	20.0000	20.0000	-6.323%	1	349	+347.400%
2025-03-11	21.3500	21.3500	21.3500	21.3500	-0.559%	1	349	+319.110%
2025-03-10	21.4700	21.4700	21.4700	21.4700	-14.086%	3	349	+316.768%
2025-03-07	22.9600	25.1400	22.9600	24.9900	-1.962%	530	349	+258.063%
2025-03-05	24.1800	25.4900	24.1800	25.4900	-11.769%	4	122	+251.040%
2025-03-03	28.8900	29.0300	28.8900	28.8900	+3.068%	4	122	+209.727%
2025-02-28	28.4600	28.7500	27.9000	28.0300	-5.782%	62	119	+219.229%
2025-02-27	29.7500	29.7500	29.7500	29.7500	-3.409%	24	92	+200.773%
2025-02-26	30.8000	30.8000	30.8000	30.8000	-2.067%	16	68	+190.519%
2025-02-24	32.3800	32.3800	31.4500	31.4500	-5.782%	6	52	+184.515%
2025-02-21	33.3800	33.3800	33.3800	33.3800	-12.549%	30	47	+168.065%
2025-02-19	38.1700	38.1700	38.1700	38.1700	-2.153%	1	47	+134.425%
2025-01-31	39.0100	39.0100	39.0100	39.0100	+0.723%	10	46	+129.377%
2025-01-29	38.7300	38.7300	38.7300	38.7300	-1.275%	1	46	+131.035%
2025-01-28	39.2300	39.2300	39.2300	39.2300	-0.658%	1	47	+128.091%
2025-01-27	39.4900	39.4900	39.4900	39.4900	-3.683%	3	46	+126.589%
2025-01-21	41.0000	41.0000	41.0000	41.0000	+17.816%	1	47	+118.244%
2025-01-10	34.8000	34.8000	34.8000	34.8000	-4.132%	2	47	+157.126%
2025-01-08	36.3000	36.3000	36.3000	36.3000	-5.271%	1	47	+146.501%
2025-01-06	38.3200	38.3200	38.3200	38.3200	+7.339%	4	51	+133.507%
2024-12-30	35.7000	35.7000	35.7000	35.7000	-9.666%	1	51	+150.644%
2024-12-20	37.7500	39.5200	37.7500	39.5200	+5.923%	26	51	+126.417%
2024-12-19	37.3100	37.3100	37.3100	37.3100	-17.674%	1	52	+139.828%
2024-12-17	45.3200	45.3200	45.3200	45.3200	-5.583%	5	52	+97.440%
2024-12-11	48.0000	48.0000	48.0000	48.0000	-9.434%	1	52	+86.417%
2024-12-02	53.0000	53.0000	53.0000	53.0000	+3.881%	1	52	+68.830%
2024-11-22	50.7800	51.0200	50.7700	51.0200	+18.376%	70	51	+75.382%
2024-11-15	43.1000	43.1000	43.1000	43.1000	-12.041%	2	26	+107.610%
2024-11-08	49.0000	49.0000	49.0000	49.0000	+0.287%	2	26	+82.612%
2024-11-06	48.8700	48.8700	48.8600	48.8600	+23.696%	4	26	+83.135%
2024-11-05	39.5000	39.5000	39.5000	39.5000	+4.414%	1	28	+126.532%
2024-10-28	38.1000	38.1000	37.8300	37.8300	-3.618%	2	29	+136.532%
2024-10-15	39.2500	39.2500	39.2500	39.2500	+3.289%	2	30	+127.975%
2024-10-14	37.5000	38.0000	37.5000	38.0000	+4.110%	4	32	+135.474%
2024-10-11	36.5000	36.5000	36.5000	36.5000	+2.759%	2	35	+145.151%
2024-10-07	35.4800	35.5200	35.4800	35.5200	+5.213%	2	35	+151.914%
2024-10-01	33.7600	33.7600	33.7600	33.7600	-6.920%	1	36	+165.047%
2024-09-27	36.2700	36.2700	36.2700	36.2700	-3.125%	2	36	+146.705%
2024-09-19	37.4400	37.4400	37.4400	37.4400	+8.522%	6	36	+138.996%
2024-09-18	34.5000	34.5000	34.5000	34.5000	+3.479%	1	36	+159.362%
2024-09-13	33.5800	33.5800	33.3400	33.3400	+15.005%	4	36	+168.386%
2024-09-09	28.9900	28.9900	28.9900	28.9900	+2.984%	4	35	+208.658%
2024-09-06	28.1500	28.1500	28.1500	28.1500	-10.236%	2	39	+217.869%
2024-09-05	31.3600	31.3600	31.3600	31.3600	-0.381%	1	40	+185.332%
2024-09-04	31.4800	31.4800	31.4800	31.4800	-11.199%	4	39	+184.244%
2024-09-03	35.4500	35.4500	35.4500	35.4500	+1.518%	2	35	+152.412%
2024-08-30	34.9200	34.9200	34.9200	34.9200	-3.987%	4	33	+156.243%
2024-08-29	36.3700	36.3700	36.3700	36.3700	+2.451%	1	33	+146.027%
2024-08-28	34.4200	35.5000	34.4200	35.5000	+6.287%	2	34	+152.056%
2024-08-27	33.4000	33.4000	33.4000	33.4000	-10.933%	1	32	+167.904%
2024-08-26	37.4800	38.0300	37.4800	37.5000	+2.375%	5	33	+138.613%
2024-08-23	36.0000	37.0000	36.0000	36.6300	+9.704%	16	31	+144.281%
2024-08-22	32.7900	33.4000	32.7900	33.3900	-0.328%	5	27	+167.984%
2024-08-19	32.5000	33.5000	32.5000	33.5000	+8.766%	2	23	+167.104%
2024-08-16	30.8000	30.8000	30.8000	30.8000	+2.667%	2	23	+190.519%
2024-08-15	31.1000	31.1000	30.0000	30.0000	+6.045%	2	24	+198.267%
2024-08-13	28.2900	28.2900	28.2900	28.2900	+3.626%	3	26	+216.296%
2024-08-12	27.3000	27.3000	27.3000	27.3000	+7.650%	1	23	+227.766%
2024-08-05	25.3600	25.3600	25.3600	25.3600	-20.252%	3	23	+252.839%
2024-08-02	31.8000	31.8000	31.8000	31.8000	-10.448%	2	26	+181.384%
2024-08-01	41.5000	41.5000	35.5100	35.5100	-16.702%	3	25	+151.985%
2024-07-31	42.6300	42.6300	42.6300	42.6300	+3.021%	1	25	+109.899%
2024-07-30	41.3900	41.4000	41.3800	41.3800	+0.804%	5	24	+116.240%
2024-07-29	41.5000	41.5000	41.0000	41.0500	-3.684%	7	24	+117.978%
2024-07-26	42.4100	42.6200	42.4100	42.6200	-0.023%	16	19	+109.948%
2024-07-25	42.6300	42.6300	42.6300	42.6300	+10.383%	4	25	+109.899%
2024-07-24	38.6200	38.6200	38.6200	38.6200	+0.862%	1	21	+131.693%
2024-07-22	38.2900	38.2900	38.2900	38.2900	-3.063%	1	20	+133.690%
2024-07-19	37.4500	39.5000	36.5900	39.5000	-7.882%	20	19	+126.532%
2024-07-18	42.8800	42.8800	42.8800	42.8800	+5.877%	1	19	+108.675%
2024-07-16	40.5000	40.5000	40.5000	40.5000	+11.848%	1	19	+120.938%
2024-07-15	36.5300	37.2500	36.2100	36.2100	+1.771%	9	18	+147.114%
2024-07-12	32.0700	35.5800	32.0700	35.5800	+12.524%	6	12	+151.490%
2024-07-11	31.7500	31.7700	31.6200	31.6200	+19.773%	7	12	+182.985%
2024-07-09	26.4000	26.4000	26.4000	26.4000	-4.348%	1	19	+238.939%
2024-06-28	27.6000	27.6000	27.6000	27.6000	+4.151%	2	18	+224.203%
2024-06-17	26.5000	26.5000	26.5000	26.5000	-5.391%	1	18	+237.660%
2024-06-04	28.0100	28.0100	28.0100	28.0100	-9.645%	1	17	+219.457%
2024-05-24	31.0000	31.0000	31.0000	31.0000	-5.401%	2	16	+188.645%
2024-05-16	32.7700	32.7700	32.7700	32.7700	+8.331%	7	16	+173.055%
2024-05-08	30.2500	30.2500	30.2500	30.2500	+12.037%	2	9	+195.802%
2024-05-01	27.0000	27.0000	27.0000	27.0000	-1.244%	2	9	+231.407%
2024-04-26	25.6600	27.3400	25.6600	27.3400	+6.092%	4	10	+227.286%
2024-04-16	25.7700	25.7700	25.7700	25.7700	-2.755%	2	12	+247.225%
2024-04-15	26.5000	26.5000	26.5000	26.5000	-12.339%	1	14	+237.660%
2024-04-11	30.2300	30.2300	30.2300	30.2300	-11.088%	1	13	+195.997%
2024-04-01	34.0000	34.0000	34.0000	34.0000	0.000%	1	12	+163.176%
2024-03-25	34.0000	34.0000	34.0000	34.0000	+0.741%	5	11	+163.176%
2024-03-21	33.7500	33.7500	33.7500	33.7500	+18.421%	1	6	+165.126%
2024-03-19	28.5000	28.5000	28.5000	28.5000	-6.863%	1	6	+213.965%
2024-03-05	30.6000	30.6000	30.6000	30.6000	-7.273%	1	6	+192.418%
2024-03-04	33.0000	33.0000	33.0000	33.0000	+3.125%	1	5	+171.152%
2024-03-01	32.0000	32.0000	32.0000	32.0000	+25.490%	2	4	+179.625%
2024-02-06	25.5000	25.5000	25.5000	25.5000	-5.028%	1	4	+250.902%
2024-01-26	26.8500	26.8500	26.8500	26.8500	+5.294%	1	3	+233.259%
2024-01-25	25.0000	25.5000	25.0000	25.5000	+9.442%	3	3	+250.902%
2024-01-11	23.3000	23.3000	23.3000	23.3000	-5.323%	1	2	+284.034%
2024-01-08	24.6100	24.6100	24.6100	24.6100	-6.069%	1	2	+263.592%
2024-01-03	26.2000	26.2000	26.2000	26.2000	0.000%	1	1	+241.527%