Dark

IWM20261218C255
IWM Dec 18 2026 255.00 Call (IWM261218C00255000)
option OPRA

EOD

Aug 13, 2026

53.44+6.880%(+3.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	53.4400	53.4400	53.4400	53.4400	+6.880%	1	2,740	0.000%
2026-08-10	50.0000	50.0000	50.0000	50.0000	0.000%	2	2,740	+6.880%
2026-08-06	50.0000	50.0100	50.0000	50.0000	-5.087%	6	2,745	+6.880%
2026-08-05	52.6800	52.6800	52.6800	52.6800	+11.610%	1	2,744	+1.443%
2026-08-03	47.2000	47.2000	47.2000	47.2000	+14.037%	2	2,744	+13.220%
2026-07-29	41.3400	41.3900	41.3400	41.3900	-8.022%	2	2,744	+29.113%
2026-07-28	45.0000	45.0000	45.0000	45.0000	+1.787%	3	2,743	+18.756%
2026-07-27	44.2100	44.2100	44.2100	44.2100	+0.023%	15	2,746	+20.878%
2026-07-23	44.2200	44.2200	44.1900	44.2000	-5.394%	6	2,747	+20.905%
2026-07-17	46.7200	46.7200	46.7200	46.7200	+1.169%	2	2,745	+14.384%
2026-07-08	44.3900	46.1800	44.3900	46.1800	-9.380%	19	2,747	+15.721%
2026-07-06	50.9600	50.9600	50.9600	50.9600	-2.019%	2	2,732	+4.867%
2026-07-02	52.0400	52.0400	52.0100	52.0100	-0.782%	2	2,733	+2.749%
2026-07-01	52.4200	52.4200	52.4200	52.4200	-0.399%	1	2,733	+1.946%
2026-06-26	52.7000	52.7000	52.6300	52.6300	-5.308%	3	2,734	+1.539%
2026-06-25	55.5800	55.5800	55.5800	55.5800	+10.322%	1	2,731	-3.850%
2026-06-24	53.1600	53.3000	50.3800	50.3800	-1.196%	7	2,733	+6.074%
2026-06-22	51.0600	51.6900	50.9900	50.9900	+12.437%	5	2,732	+4.805%
2026-06-17	45.3500	45.3500	45.3500	45.3500	-5.521%	4	2,738	+17.839%
2026-06-16	48.4400	48.4600	48.0000	48.0000	-5.045%	4	2,738	+11.333%
2026-06-15	50.0600	50.5500	50.0400	50.5500	+19.306%	3	2,740	+5.717%
2026-06-11	42.3700	42.3700	42.3700	42.3700	-3.705%	1	2,740	+26.127%
2026-06-10	44.0000	44.0000	44.0000	44.0000	+6.978%	1	2,741	+21.455%
2026-06-09	44.0000	44.0000	41.1300	41.1300	+2.825%	2	2,741	+29.929%
2026-06-05	40.0000	40.0000	40.0000	40.0000	-7.707%	1	2,743	+33.600%
2026-06-04	43.3400	43.3400	43.3400	43.3400	-5.783%	2	2,743	+23.304%
2026-06-02	46.0000	46.0000	46.0000	46.0000	+3.604%	2	2,745	+16.174%
2026-05-28	44.4000	44.4000	44.4000	44.4000	-4.331%	2	2,745	+20.360%
2026-05-27	46.4100	46.4100	46.4100	46.4100	+4.621%	2	2,745	+15.148%
2026-05-26	44.3600	44.3600	44.3600	44.3600	+7.409%	2	2,745	+20.469%
2026-05-22	41.3000	41.3000	41.3000	41.3000	+24.398%	2	2,745	+29.395%
2026-05-19	33.2000	33.2000	33.2000	33.2000	-6.188%	2	2,745	+60.964%
2026-05-18	35.3900	35.3900	35.3900	35.3900	-6.450%	1	2,745	+51.003%
2026-05-12	37.8300	37.8300	37.8300	37.8300	-11.674%	1	2,745	+41.264%
2026-05-11	42.8300	42.8300	42.8300	42.8300	+6.146%	2	2,745	+24.772%
2026-05-07	40.3500	40.3500	40.3500	40.3500	-3.051%	2	2,745	+32.441%
2026-05-06	42.5000	42.5000	41.6200	41.6200	+30.063%	5	2,745	+28.400%
2026-04-29	32.0000	32.0000	32.0000	32.0000	-13.932%	1	2,747	+67.000%
2026-04-24	37.1800	37.1800	37.1800	37.1800	+3.652%	1	2,748	+43.733%
2026-04-23	35.8700	35.8700	35.8700	35.8700	-4.804%	2	2,749	+48.982%
2026-04-22	38.1200	38.1200	37.6800	37.6800	+0.749%	2	2,749	+41.826%
2026-04-20	37.4000	37.4000	37.4000	37.4000	+2.719%	4	2,749	+42.888%
2026-04-17	33.3700	36.5500	33.3700	36.4100	+14.497%	4	2,745	+46.773%
2026-04-16	31.8000	31.8000	31.8000	31.8000	+1.468%	1	2,746	+68.050%
2026-04-15	31.2200	31.3600	31.2200	31.3400	+0.578%	9	2,746	+70.517%
2026-04-14	29.9600	31.1600	29.9600	31.1600	+10.067%	23	2,751	+71.502%
2026-04-13	26.4700	28.3400	26.4700	28.3100	+6.992%	7	2,765	+88.767%
2026-04-10	27.3400	27.3400	26.4600	26.4600	-0.377%	6	2,837	+101.965%
2026-04-08	26.8400	26.8400	26.5400	26.5600	+20.399%	3	2,837	+101.205%
2026-04-07	21.5800	22.1700	21.5800	22.0600	+0.823%	43	2,839	+142.248%
2026-04-06	21.8800	21.8800	21.8800	21.8800	-0.319%	1	2,798	+144.241%
2026-04-02	21.6900	21.9500	21.3300	21.9500	+2.522%	17	2,794	+143.462%
2026-04-01	21.4700	21.4700	21.3800	21.4100	+3.680%	6	2,794	+149.603%
2026-03-31	20.5400	20.6500	20.5400	20.6500	+11.742%	3	2,791	+158.789%
2026-03-30	18.7000	18.7000	18.4800	18.4800	-3.599%	2	2,788	+189.177%
2026-03-27	20.5400	20.5400	19.1700	19.1700	-11.537%	3	2,788	+178.769%
2026-03-26	21.7900	21.7900	21.6700	21.6700	-5.905%	21	2,787	+146.608%
2026-03-25	23.4300	23.4300	22.9900	23.0300	+5.256%	4	2,768	+132.045%
2026-03-24	21.6300	21.8800	21.6300	21.8800	-1.085%	12	2,765	+144.241%
2026-03-23	21.4400	22.1200	21.4400	22.1200	+23.852%	8	2,755	+141.591%
2026-03-20	18.5500	18.6500	17.8600	17.8600	-8.878%	18	2,755	+199.216%
2026-03-19	19.2600	19.7500	19.2600	19.6000	-5.497%	67	2,755	+172.653%
2026-03-18	20.7400	20.7400	20.7400	20.7400	-3.981%	1	2,817	+157.666%
2026-03-17	21.9100	21.9100	21.6000	21.6000	+3.349%	163	2,817	+147.407%
2026-03-16	22.0100	22.0400	20.9000	20.9000	+2.401%	9	2,816	+155.694%
2026-03-12	20.4100	20.4100	20.4100	20.4100	-10.207%	1	2,810	+161.832%
2026-03-11	22.7300	22.7300	22.7300	22.7300	-9.694%	13	2,814	+135.108%
2026-03-10	25.1700	25.1700	25.1700	25.1700	+20.086%	3	2,801	+112.316%
2026-03-09	20.7900	20.9600	20.4500	20.9600	-8.191%	219	2,798	+154.962%
2026-03-06	22.8200	22.8300	22.8200	22.8300	-12.696%	2	2,704	+134.078%
2026-03-05	26.1500	26.1500	26.1500	26.1500	-8.502%	2	2,702	+104.359%
2026-03-04	28.3300	28.6500	28.3300	28.5800	+7.403%	95	2,700	+86.984%
2026-03-03	25.5000	26.6100	24.3000	26.6100	-10.101%	11	2,775	+100.827%
2026-03-02	27.0000	29.7000	27.0000	29.6000	+7.715%	5	2,780	+80.541%
2026-02-27	29.0000	29.0000	27.4800	27.4800	-5.241%	4	2,784	+94.469%
2026-02-26	29.0000	29.0000	29.0000	29.0000	-5.383%	1	2,786	+84.276%
2026-02-25	30.6500	30.6500	30.6500	30.6500	+11.984%	1	2,787	+74.356%
2026-02-23	29.0000	29.0000	27.0000	27.3700	-8.492%	60	2,787	+95.250%
2026-02-19	29.0000	29.9100	29.0000	29.9100	+1.390%	2	2,758	+78.669%
2026-02-18	31.7900	31.7900	29.5000	29.5000	+7.704%	3	2,759	+81.153%
2026-02-17	29.0000	29.0000	27.3900	27.3900	-9.961%	5	2,760	+95.108%
2026-02-13	27.0000	30.7100	27.0000	30.4200	+11.022%	3	2,762	+75.674%
2026-02-12	30.0000	30.0000	27.0000	27.4000	-5.907%	84	2,762	+95.036%
2026-02-11	31.5000	31.5000	29.1200	29.1200	-9.000%	9	2,845	+83.516%
2026-02-10	32.0000	32.0000	32.0000	32.0000	+4.405%	1	2,849	+67.000%
2026-02-06	30.6500	30.6500	30.6500	30.6500	+7.393%	1	2,849	+74.356%
2026-02-04	30.1600	30.1600	28.5400	28.5400	-5.590%	6	2,848	+87.246%
2026-02-03	30.2300	30.2300	30.2300	30.2300	+10.248%	2	2,848	+76.778%
2026-02-02	27.4200	27.4200	27.4200	27.4200	-5.448%	10	2,849	+94.894%
2026-01-29	29.0000	29.0000	29.0000	29.0000	-4.918%	1	2,849	+84.276%
2026-01-27	30.0000	30.5000	29.5000	30.5000	-5.221%	54	2,849	+75.213%
2026-01-23	34.4300	34.4300	32.1800	32.1800	-8.057%	5	2,849	+66.066%
2026-01-22	34.6500	35.8600	34.6500	35.0000	+14.754%	19	2,852	+52.686%
2026-01-21	30.5000	30.5000	30.5000	30.5000	+1.667%	1	2,857	+75.213%
2026-01-20	29.5500	31.4000	29.5500	30.0000	-6.745%	11	2,858	+78.133%
2026-01-15	30.6900	32.3000	30.6900	32.1700	+12.483%	5	2,857	+66.118%
2026-01-12	28.5200	28.6000	28.5100	28.6000	-0.175%	3	2,857	+86.853%
2026-01-09	28.0000	28.6700	27.0000	28.6500	+10.789%	10	2,855	+86.527%
2026-01-08	24.4300	25.8600	24.3300	25.8600	+5.594%	10	2,857	+106.651%
2026-01-07	24.6900	25.0700	23.9400	24.4900	-1.290%	5	2,852	+118.212%
2026-01-06	23.2300	24.8100	23.2300	24.8100	+11.256%	18	2,852	+115.397%
2026-01-05	21.9900	22.3000	21.9900	22.3000	+13.255%	2	2,859	+139.641%
2025-12-31	20.0000	20.0000	19.5500	19.6900	-5.382%	41	2,859	+171.407%
2025-12-30	21.0100	21.0100	20.7200	20.8100	-10.495%	10	2,859	+156.800%
2025-12-23	23.2500	23.2500	23.2500	23.2500	-6.514%	1	2,854	+129.849%
2025-12-22	23.6700	25.2200	23.5000	24.8700	+10.239%	26	2,854	+114.877%
2025-12-19	22.7000	22.9800	22.5600	22.5600	+0.985%	18	2,853	+136.879%
2025-12-18	23.2000	23.2000	21.9000	22.3400	-3.707%	1,511	2,865	+139.212%
2025-12-16	23.2000	23.2000	23.2000	23.2000	-3.454%	10	1,375	+130.345%
2025-12-15	26.0000	26.0000	23.7900	24.0300	-6.534%	11	1,375	+122.389%
2025-12-12	26.1000	26.1000	25.7100	25.7100	-7.385%	2	1,373	+107.857%
2025-12-11	26.7000	27.8100	26.4200	27.7600	+6.401%	12	1,373	+92.507%
2025-12-10	24.7000	26.3600	24.7000	26.0900	+5.628%	7	1,374	+104.829%
2025-12-09	24.0000	24.7000	24.0000	24.7000	+2.490%	11	1,371	+116.356%
2025-12-05	23.5000	24.1000	23.4900	24.1000	+35.393%	25	1,371	+121.743%
2025-11-24	17.8000	17.8000	17.8000	17.8000	+23.611%	10	1,371	+200.225%
2025-11-21	14.2400	14.4000	14.2400	14.4000	-2.768%	20	1,361	+271.111%
2025-11-20	17.4700	17.4700	14.8100	14.8100	-4.452%	13	1,362	+260.837%
2025-11-19	15.6400	15.6400	15.5000	15.5000	-12.429%	3	1,352	+244.774%
2025-11-17	17.7000	17.7000	17.7000	17.7000	-3.279%	10	1,350	+201.921%
2025-11-14	17.5300	18.3000	17.5300	18.3000	-8.728%	8	1,340	+192.022%
2025-11-13	20.0500	20.0500	20.0500	20.0500	-11.283%	10	1,340	+166.534%
2025-11-12	22.6000	22.6000	22.6000	22.6000	+5.657%	1	1,340	+136.460%
2025-11-11	20.5500	21.3900	20.5500	21.3900	-0.926%	51	1,340	+149.836%
2025-11-10	21.6400	21.6400	20.6500	21.5900	+6.565%	9	1,340	+147.522%
2025-11-07	19.0200	20.2600	19.0200	20.2600	+1.554%	3	1,339	+163.771%
2025-11-06	20.5400	20.5400	19.9400	19.9500	-3.155%	185	1,339	+167.870%
2025-11-05	20.7000	20.7000	20.6000	20.6000	-2.184%	10	1,339	+159.417%
2025-11-04	21.0600	21.0600	21.0600	21.0600	-5.092%	5	1,339	+153.751%
2025-11-03	22.0000	22.3200	22.0000	22.1900	-0.716%	11	1,339	+140.829%
2025-10-31	22.5000	22.5000	22.2600	22.3500	-4.324%	28	1,339	+139.105%
2025-10-30	23.4100	23.4100	23.3600	23.3600	+0.864%	70	1,339	+128.767%
2025-10-29	25.0500	25.0500	23.1600	23.1600	-7.360%	3	1,338	+130.743%
2025-10-27	25.2700	25.2700	25.0000	25.0000	+2.417%	2	1,338	+113.760%
2025-10-24	24.4400	24.6900	24.4100	24.4100	+8.634%	3	1,338	+118.927%
2025-10-23	21.7000	22.4700	21.4400	22.4700	+7.615%	12	1,338	+137.828%
2025-10-22	21.6000	21.6000	20.8800	20.8800	-11.787%	11	1,327	+155.939%
2025-10-20	23.4000	23.6700	23.4000	23.6700	+3.137%	11	1,326	+125.771%
2025-10-16	24.0600	24.0600	22.6800	22.9500	-10.071%	3	1,317	+132.854%
2025-10-15	26.5000	26.6800	25.5200	25.5200	+8.781%	29	1,318	+109.404%
2025-10-08	23.4600	23.4600	23.4600	23.4600	+1.121%	1	1,316	+127.792%
2025-10-07	23.2000	23.2000	23.2000	23.2000	-2.521%	1	1,317	+130.345%
2025-10-06	23.7900	24.1700	23.7900	23.8000	+3.478%	6	1,317	+124.538%
2025-10-03	23.2500	23.2500	23.0000	23.0000	+7.678%	4	1,317	+132.348%
2025-10-02	21.3600	21.3600	21.3600	21.3600	+4.809%	1	1,318	+150.187%
2025-09-29	20.3800	20.3800	20.3800	20.3800	-0.585%	1	1,318	+162.218%
2025-09-26	20.2000	20.5000	20.2000	20.5000	+2.500%	601	1,317	+160.683%
2025-09-25	19.9500	20.0000	19.7600	20.0000	-7.493%	6	845	+167.200%
2025-09-24	21.6200	21.6200	21.6200	21.6200	-3.911%	5	846	+147.179%
2025-09-23	22.5000	22.5000	22.5000	22.5000	+5.140%	1	841	+137.511%
2025-09-22	21.1500	21.4000	21.1500	21.4000	-1.609%	2	840	+149.720%
2025-09-19	21.7500	21.7500	21.7500	21.7500	-3.247%	1	838	+145.701%
2025-09-18	22.4800	22.4800	22.4800	22.4800	+13.650%	1	837	+137.722%
2025-09-17	19.7800	19.7800	19.7800	19.7800	+6.803%	1	838	+170.172%
2025-09-16	18.3000	18.5200	18.3000	18.5200	-2.062%	3	837	+188.553%
2025-09-15	18.9100	18.9100	18.9100	18.9100	+1.503%	1	836	+182.602%
2025-09-12	18.6600	18.6600	18.6300	18.6300	+7.937%	2	837	+186.849%
2025-09-04	17.0700	17.2600	17.0700	17.2600	+4.353%	6	837	+209.618%
2025-09-03	16.5400	16.5400	16.5400	16.5400	+2.099%	28	837	+223.096%
2025-09-02	16.1100	16.2000	16.1100	16.2000	-5.208%	98	837	+229.877%
2025-08-29	16.8300	17.1900	16.8300	17.0900	-4.685%	3	894	+212.697%
2025-08-28	18.2100	18.2100	17.9300	17.9300	+2.340%	2	894	+198.048%
2025-08-27	17.5200	17.5200	17.5200	17.5200	+5.352%	1	895	+205.023%
2025-08-25	16.6300	16.6300	16.6300	16.6300	-3.032%	5	895	+221.347%
2025-08-22	16.5500	17.1500	16.5500	17.1500	+32.228%	6	895	+211.603%
2025-08-21	12.9700	12.9700	12.9700	12.9700	+4.681%	1	893	+312.028%
2025-08-20	12.6000	12.6300	12.3000	12.3900	-11.310%	157	893	+331.316%
2025-08-14	13.9600	13.9700	13.9600	13.9700	-8.513%	2	749	+282.534%
2025-08-13	15.2700	15.2700	15.2700	15.2700	+17.281%	1	749	+249.967%
2025-07-28	13.0200	13.0200	13.0200	13.0200	-0.230%	36	750	+310.445%
2025-07-21	13.1500	13.1500	13.0500	13.0500	-3.690%	5	714	+309.502%
2025-07-18	13.5500	13.5500	13.5500	13.5500	+0.743%	5	716	+294.391%
2025-07-09	13.4500	13.4500	13.4500	13.4500	+12.552%	2	716	+297.323%
2025-07-01	11.9400	11.9500	11.9400	11.9500	+33.371%	5	716	+347.197%
2025-06-25	9.2100	9.2100	8.9600	8.9600	-13.514%	99	715	+496.429%
2025-06-09	10.2900	10.3600	10.2900	10.3600	+48.424%	2	670	+415.830%
2025-06-02	6.9800	6.9800	6.9800	6.9800	-7.550%	3	670	+665.616%
2025-05-09	7.5500	7.5500	7.5500	7.5500	+25.624%	4	670	+607.815%
2025-04-28	6.0100	6.0100	6.0100	6.0100	+28.970%	279	670	+789.185%
2025-04-11	4.6600	4.6600	4.6600	4.6600	-16.036%	2	671	+1,046.781%
2025-04-03	5.7700	5.7700	5.5500	5.5500	-38.265%	2	671	+862.883%
2025-03-07	8.8700	9.1700	8.8700	8.9900	-31.739%	18	672	+494.438%
2025-02-27	13.1600	13.1700	13.1600	13.1700	-0.076%	29	667	+305.771%
2025-02-25	13.1800	13.1800	13.1800	13.1800	-1.935%	2	656	+305.463%
2025-02-24	13.4200	13.4400	13.4200	13.4400	-19.085%	2	656	+297.619%
2025-02-20	16.6500	16.6500	16.6100	16.6100	-4.375%	2	655	+221.734%
2025-02-12	17.3600	17.6100	17.3600	17.3700	-5.237%	480	655	+207.657%
2025-02-11	18.3700	18.3700	18.3300	18.3300	-3.272%	2	464	+191.544%
2025-02-04	18.6800	18.9500	18.6200	18.9500	-5.721%	4	464	+182.005%
2025-01-30	20.1000	20.1000	20.1000	20.1000	+6.125%	2	463	+165.871%
2024-12-23	18.9400	18.9400	18.9400	18.9400	-34.350%	5	463	+182.154%
2024-12-09	28.8500	28.8500	28.8500	28.8500	-0.517%	15	463	+85.234%
2024-12-03	29.0000	29.0000	29.0000	29.0000	-1.226%	15	464	+84.276%
2024-12-02	29.3600	29.3600	29.3600	29.3600	+57.089%	1	464	+82.016%
2024-10-14	18.6900	18.6900	18.6900	18.6900	+9.941%	1	463	+185.928%
2024-09-23	17.0000	17.0000	17.0000	17.0000	-11.917%	2	462	+214.353%
2024-09-19	19.3000	19.3000	19.3000	19.3000	+54.400%	2	464	+176.891%
2024-09-10	12.5000	12.5000	12.5000	12.5000	-23.360%	5	462	+327.520%
2024-09-03	16.2300	16.3100	16.2300	16.3100	-5.777%	2	462	+227.652%
2024-08-27	17.2000	17.3900	17.2000	17.3100	+13.807%	690	461	+208.723%
2024-08-21	14.9400	15.3500	14.9400	15.2100	+7.113%	4	122	+251.348%
2024-08-16	14.2000	14.2000	14.2000	14.2000	-7.190%	2	122	+276.338%
2024-08-15	15.8500	15.8500	15.3000	15.3000	+22.892%	3	123	+249.281%
2024-08-14	12.5000	12.5000	11.9000	12.4500	-44.295%	6	120	+329.237%
2024-07-31	22.3500	22.3500	22.3500	22.3500	-0.975%	1	116	+139.105%
2024-07-29	22.5700	22.5700	22.5700	22.5700	-1.441%	1	117	+136.774%
2024-07-23	22.9000	22.9000	22.9000	22.9000	+9.569%	1	116	+133.362%
2024-07-18	20.9000	20.9000	20.9000	20.9000	-12.917%	10	115	+155.694%
2024-07-16	24.0000	24.0000	24.0000	24.0000	+50.470%	5	107	+122.667%
2024-04-03	15.8100	15.9500	15.8100	15.9500	-0.747%	2	102	+235.047%
2024-03-22	16.1800	16.1800	16.0700	16.0700	-0.925%	4	101	+232.545%
2024-03-01	16.3200	16.3200	16.2200	16.2200	+38.632%	4	100	+229.470%
2024-02-13	12.4500	12.4500	11.7000	11.7000	+20.123%	2	100	+356.752%
2024-01-19	9.7500	9.7700	9.7400	9.7400	0.000%	202	101	+448.665%