Dark

IWM20261218C290
IWM Dec 18 2026 290.00 Call (IWM261218C00290000)
option OPRA

EOD

Jun 29, 2026

24.88-4.160%(-1.08)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.7400	25.7800	24.3200	24.8800	-4.160%	13	17,117	0.000%
2026-06-26	26.6200	26.6200	25.9300	25.9600	-2.112%	5	17,113	-4.160%
2026-06-25	27.4000	27.4100	26.5200	26.5200	+5.155%	17	17,115	-6.184%
2026-06-24	27.0500	27.0500	25.2200	25.2200	-2.096%	58	17,115	-1.348%
2026-06-23	24.0000	25.8500	24.0000	25.7600	-1.265%	34	17,109	-3.416%
2026-06-22	26.6400	26.6400	26.0900	26.0900	+8.347%	52	17,087	-4.638%
2026-06-18	23.2300	24.0800	23.1400	24.0800	-2.034%	227	17,419	+3.322%
2026-06-17	23.1700	24.6100	23.0100	24.5800	+5.268%	124	17,419	+1.221%
2026-06-16	25.0000	25.0000	23.3500	23.3500	-5.885%	5	17,419	+6.552%
2026-06-15	25.5800	25.5900	24.3000	24.8100	+5.261%	2,921	17,418	+0.282%
2026-06-12	22.7300	25.0300	22.7300	23.5700	+10.657%	1,483	18,771	+5.558%
2026-06-11	19.5500	21.3000	19.0000	21.3000	+18.465%	1,423	17,552	+16.808%
2026-06-10	18.4700	18.5400	17.7700	17.9800	-0.333%	662	16,790	+38.376%
2026-06-09	21.5600	21.5600	16.0000	18.0400	+0.222%	3,009	16,492	+37.916%
2026-06-08	18.1500	18.2200	17.7800	18.0000	+9.157%	2,442	15,041	+38.222%
2026-06-05	19.0300	19.0300	16.4900	16.4900	-28.646%	79	14,536	+50.879%
2026-06-04	23.0700	23.1100	23.0700	23.1100	+14.123%	11	14,508	+7.659%
2026-06-03	21.0700	21.0700	20.0000	20.2500	-8.495%	503	14,509	+22.864%
2026-06-02	21.6700	22.4100	21.6700	22.1300	+4.436%	330	14,092	+12.427%
2026-06-01	19.9200	21.6300	19.9200	21.1900	-2.440%	1,514	13,791	+17.414%
2026-05-29	22.0800	22.0800	21.7200	21.7200	-6.981%	11	12,289	+14.549%
2026-05-28	21.2500	23.3500	21.2500	23.3500	+5.038%	29	12,284	+6.552%
2026-05-27	22.8500	22.9000	21.9000	22.2300	+0.271%	12	12,283	+11.921%
2026-05-26	21.1300	22.3200	21.1300	22.1700	+17.240%	157	12,280	+12.224%
2026-05-22	18.1900	19.0000	18.1900	18.9100	+9.180%	48	12,129	+31.571%
2026-05-21	16.6000	17.3200	16.6000	17.3200	+11.670%	3	12,090	+43.649%
2026-05-20	15.4900	15.5100	15.4900	15.5100	+14.296%	244	12,090	+60.413%
2026-05-19	12.3900	13.5800	11.8100	13.5700	-2.444%	156	12,011	+83.346%
2026-05-18	14.8400	14.8400	13.9100	13.9100	-11.514%	2,333	12,011	+78.864%
2026-05-15	15.9400	16.1100	15.7100	15.7200	-18.676%	48	12,011	+58.270%
2026-05-14	19.3100	19.3300	19.3100	19.3300	+11.092%	15	10,033	+28.712%
2026-05-13	17.4000	17.4000	17.4000	17.4000	-1.136%	1	10,017	+42.989%
2026-05-12	18.1500	18.1500	16.3700	17.6000	-12.438%	36	10,017	+41.364%
2026-05-11	20.9300	21.1300	19.9100	20.1000	+5.845%	6	10,017	+23.781%
2026-05-08	19.0300	19.6800	18.8000	18.9900	+4.455%	557	9,994	+31.016%
2026-05-07	19.8300	19.9000	18.1800	18.1800	-14.164%	17	9,978	+36.854%
2026-05-06	19.8800	21.1800	19.8800	21.1800	+12.900%	20	9,981	+17.469%
2026-05-05	18.5400	18.7600	18.5400	18.7600	+17.913%	3	9,980	+32.623%
2026-05-04	17.5900	17.5900	15.9000	15.9100	-6.302%	59	9,983	+56.380%
2026-05-01	16.5600	16.9800	16.5600	16.9800	+5.860%	5	9,978	+46.525%
2026-04-30	14.2500	16.0400	14.1100	16.0400	+19.701%	191	9,978	+55.112%
2026-04-29	13.3900	13.4600	12.9000	13.4000	-7.840%	360	9,980	+85.672%
2026-04-28	16.1300	16.1300	14.3200	14.5400	-9.689%	166	9,910	+71.114%
2026-04-27	16.3000	16.3000	16.0400	16.1000	-2.365%	3,374	9,892	+54.534%
2026-04-24	15.7500	16.6100	15.7500	16.4900	+7.217%	4	9,215	+50.879%
2026-04-23	16.4600	17.0300	15.3800	15.3800	-4.472%	78	9,216	+61.769%
2026-04-22	17.0000	17.2000	16.1000	16.1000	+0.814%	721	9,205	+54.534%
2026-04-21	16.4500	16.4500	15.7000	15.9700	-2.384%	36	9,889	+55.792%
2026-04-20	16.7500	16.7800	16.3500	16.3600	-2.153%	18	9,889	+52.078%
2026-04-17	15.6700	16.8000	15.6700	16.7200	+29.612%	222	9,895	+48.804%
2026-04-16	13.0000	13.1000	12.8400	12.9000	+3.283%	13	10,101	+92.868%
2026-04-15	12.5000	12.5000	12.4600	12.4900	+21.973%	3	10,102	+99.199%
2026-04-09	9.8000	10.6900	9.7800	10.2400	+1.186%	1,767	10,102	+142.969%
2026-04-08	10.3000	10.3000	9.8600	10.1200	+26.027%	23	9,108	+145.850%
2026-04-06	8.0300	8.0300	8.0300	8.0300	+18.612%	1	9,120	+209.838%
2026-04-02	6.7600	6.7700	6.7600	6.7700	-20.165%	2	9,122	+267.504%
2026-04-01	8.4800	8.4800	8.4800	8.4800	+46.713%	1	9,122	+193.396%
2026-03-30	5.7800	5.7800	5.7800	5.7800	-16.232%	1	9,122	+330.450%
2026-03-27	7.4600	7.4600	6.9000	6.9000	-22.297%	35	9,123	+260.580%
2026-03-25	9.0600	9.0600	8.8800	8.8800	+4.471%	7	9,152	+180.180%
2026-03-24	7.2000	8.5000	7.2000	8.5000	+7.053%	30	9,146	+192.706%
2026-03-23	7.4500	7.9400	7.4500	7.9400	+19.040%	16	9,146	+213.350%
2026-03-20	6.8300	6.8300	6.6700	6.6700	-1.039%	112	9,146	+273.013%
2026-03-19	6.7400	6.7400	6.7400	6.7400	-8.919%	1	9,200	+269.139%
2026-03-18	7.4000	7.4000	7.4000	7.4000	-6.448%	1	9,199	+236.216%
2026-03-17	8.0000	8.0000	7.9100	7.9100	+2.727%	39	9,200	+214.539%
2026-03-16	7.6400	7.7000	7.6400	7.7000	+4.620%	2	9,161	+223.117%
2026-03-13	7.2800	7.3600	7.2500	7.3600	-7.421%	326	9,161	+238.043%
2026-03-12	7.9000	7.9500	7.9000	7.9500	-10.574%	21	8,959	+212.956%
2026-03-11	8.8000	9.1000	8.7200	8.8900	-3.053%	169	8,959	+179.865%
2026-03-10	9.1300	10.2100	8.9900	9.1700	+20.976%	886	8,806	+171.320%
2026-03-09	7.0700	7.6200	7.0700	7.5800	-11.137%	319	8,549	+228.232%
2026-03-06	8.6600	8.6700	8.4500	8.5300	-26.844%	5	8,560	+191.676%
2026-03-04	11.7100	11.7100	11.5500	11.6600	+5.330%	108	8,561	+113.379%
2026-03-03	9.5500	11.6000	9.5500	11.0700	-0.984%	853	8,552	+124.752%
2026-02-27	11.1800	11.1800	11.1800	11.1800	-7.603%	1	8,285	+122.540%
2026-02-25	12.1000	12.1000	12.1000	12.1000	-5.910%	1	8,283	+105.620%
2026-02-20	13.0300	13.4600	12.8600	12.8600	+2.880%	389	8,283	+93.468%
2026-02-18	12.5000	12.5000	12.5000	12.5000	+8.696%	1	8,059	+99.040%
2026-02-12	13.4700	13.4700	11.5000	11.5000	-11.945%	25	8,058	+116.348%
2026-02-11	14.2500	14.2500	13.0000	13.0600	-8.671%	4	8,050	+90.505%
2026-02-09	14.3000	14.3000	14.3000	14.3000	+7.519%	1	8,050	+73.986%
2026-02-06	12.0400	13.3000	12.0400	13.3000	+10.191%	11	8,050	+87.068%
2026-02-05	12.0700	12.0700	12.0700	12.0700	+8.739%	1	8,043	+106.131%
2026-02-04	11.1000	11.1000	11.1000	11.1000	-14.153%	3	8,043	+124.144%
2026-02-03	12.9300	12.9300	12.9300	12.9300	+4.023%	1	8,040	+92.421%
2026-02-02	11.8300	12.4300	11.8300	12.4300	-0.798%	6	8,039	+100.161%
2026-01-29	11.9100	12.5300	11.9100	12.5300	-4.278%	5,004	8,033	+98.563%
2026-01-27	13.0900	13.0900	13.0900	13.0900	-1.208%	2	5,316	+90.069%
2026-01-26	13.5000	13.5000	13.2500	13.2500	-4.055%	121	5,316	+87.774%
2026-01-23	14.4400	14.4400	13.7500	13.8100	-13.795%	263	5,203	+80.159%
2026-01-22	16.0600	16.8900	15.9100	16.0200	+4.912%	36	4,942	+55.306%
2026-01-21	14.4200	15.2700	14.4200	15.2700	+11.623%	3	4,953	+62.934%
2026-01-20	13.7400	13.9400	13.6800	13.6800	-4.000%	3	4,954	+81.871%
2026-01-16	14.1400	14.6700	14.1400	14.2500	-1.588%	8	4,956	+74.596%
2026-01-15	13.4300	14.5300	13.2500	14.4800	+15.563%	1,020	4,956	+71.823%
2026-01-14	12.2800	12.5300	12.2300	12.5300	+3.897%	49	4,821	+98.563%
2026-01-13	12.0500	12.3800	12.0000	12.0600	-0.659%	8	4,849	+106.302%
2026-01-12	11.9800	12.2400	11.9400	12.1400	+0.831%	97	4,847	+104.942%
2026-01-09	12.0400	12.0400	12.0400	12.0400	+8.959%	1	4,838	+106.645%
2026-01-08	11.0800	11.1400	11.0100	11.0500	+12.640%	122	4,839	+125.158%
2026-01-07	9.8100	9.8100	9.8100	9.8100	+2.615%	1	4,839	+153.619%
2026-01-06	9.3100	9.5600	9.3100	9.5600	+27.467%	238	4,839	+160.251%
2026-01-02	7.0500	7.5300	7.0500	7.5000	+11.940%	175	4,815	+231.733%
2025-12-31	7.3000	7.3000	6.7000	6.7000	-14.322%	28	4,665	+271.343%
2025-12-30	7.8200	7.8200	7.8200	7.8200	-8.324%	1	4,665	+218.159%
2025-12-26	8.5300	8.5300	8.5300	8.5300	-6.264%	1	4,665	+191.676%
2025-12-23	9.1400	9.1400	9.1000	9.1000	-9.182%	2	4,665	+173.407%
2025-12-22	10.1000	10.1000	9.9900	10.0200	+13.093%	3	4,665	+148.303%
2025-12-18	8.8600	8.8600	8.8600	8.8600	+1.257%	25	4,665	+180.813%
2025-12-17	9.1300	9.1300	8.7500	8.7500	-6.217%	3	4,690	+184.343%
2025-12-16	9.3000	9.3300	9.3000	9.3300	-7.806%	25	4,688	+166.667%
2025-12-15	10.1200	10.1200	10.1200	10.1200	-7.326%	1	4,688	+145.850%
2025-12-12	10.9200	10.9200	10.9200	10.9200	-11.147%	1	4,689	+127.839%
2025-12-11	11.8800	12.2900	11.8800	12.2900	+7.524%	115	4,688	+102.441%
2025-12-10	10.7600	11.4300	10.7600	11.4300	+11.840%	33	4,725	+117.673%
2025-12-09	10.2200	10.2200	10.2200	10.2200	-0.680%	10	4,743	+143.444%
2025-12-05	10.2900	10.2900	10.2900	10.2900	+1.982%	3	4,743	+141.788%
2025-12-04	10.0900	10.0900	10.0900	10.0900	+15.183%	1	4,740	+146.581%
2025-12-01	8.6400	8.7600	8.5800	8.7600	-7.203%	195	4,741	+184.018%
2025-11-26	9.2800	9.4400	8.9300	9.4400	+11.059%	905	4,315	+163.559%
2025-11-25	8.5000	8.5000	8.5000	8.5000	+15.962%	2	4,315	+192.706%
2025-11-24	7.3300	7.3300	7.3300	7.3300	-11.899%	1	4,315	+239.427%
2025-11-13	8.2900	8.3200	8.2900	8.3200	-10.345%	8	4,315	+199.038%
2025-11-12	9.5300	9.5300	9.2800	9.2800	+1.978%	33	4,313	+168.103%
2025-11-11	9.1000	9.1000	9.1000	9.1000	+10.169%	10	4,300	+173.407%
2025-11-06	8.2600	8.2600	8.2600	8.2600	-17.234%	1	4,290	+201.211%
2025-10-31	9.9800	9.9800	9.9800	9.9800	+2.887%	15	4,290	+149.299%
2025-10-29	11.2200	11.5400	9.7000	9.7000	-12.613%	1,240	4,290	+156.495%
2025-10-27	11.0500	11.1000	10.6800	11.1000	+18.717%	39	3,674	+124.144%
2025-10-23	9.3500	9.3500	9.3500	9.3500	+3.429%	1	3,674	+166.096%
2025-10-22	9.0400	9.0400	9.0400	9.0400	-9.237%	1	3,673	+175.221%
2025-10-20	9.9600	9.9600	9.9600	9.9600	+8.852%	20	3,673	+149.799%
2025-10-17	9.9900	9.9900	9.0600	9.1500	-11.251%	73	3,653	+171.913%
2025-10-16	10.2400	10.3100	10.2400	10.3100	-8.111%	40	3,624	+141.319%
2025-10-14	9.8400	11.2200	9.8400	11.2200	+23.161%	30	3,604	+121.747%
2025-09-24	9.1100	9.1100	9.1100	9.1100	-2.775%	4	3,580	+173.106%
2025-09-19	9.3700	9.3700	9.3700	9.3700	+21.688%	1	3,576	+165.528%
2025-09-12	7.7000	7.7000	7.7000	7.7000	+12.409%	1	3,576	+223.117%
2025-09-08	6.8500	6.8500	6.8500	6.8500	-5.647%	35	3,576	+263.212%
2025-08-27	7.2500	7.2600	7.2500	7.2600	+5.217%	2	3,594	+242.700%
2025-08-22	6.9000	6.9000	6.9000	6.9000	+29.456%	1	3,594	+260.580%
2025-08-19	5.3300	5.3300	5.3300	5.3300	-0.745%	35	3,593	+366.792%
2025-08-18	5.3700	5.3700	5.3700	5.3700	-0.371%	2	3,595	+363.315%
2025-07-24	5.3900	5.3900	5.3900	5.3900	+12.292%	1	3,597	+361.596%
2025-07-15	4.8000	4.8000	4.8000	4.8000	-8.745%	70	3,596	+418.333%
2025-07-11	5.2900	5.2900	5.2600	5.2600	-7.394%	2	3,526	+373.004%
2025-07-10	5.6800	5.6800	5.6800	5.6800	+71.084%	2	3,526	+338.028%
2025-06-26	3.3200	3.3200	3.3200	3.3200	+0.912%	1	3,528	+649.398%
2025-06-06	3.2900	3.2900	3.2800	3.2900	-9.615%	200	3,529	+656.231%
2025-05-13	3.3700	3.6700	3.3700	3.6400	+27.719%	100	3,629	+583.516%
2025-03-31	2.8500	2.8500	2.8500	2.8500	-30.488%	4	3,530	+772.982%
2025-03-17	4.1000	4.1000	4.1000	4.1000	-3.073%	1	3,534	+506.829%
2025-03-03	4.2300	4.2300	4.2300	4.2300	-25.397%	1	3,534	+488.180%
2025-02-26	5.8300	5.8300	5.6700	5.6700	-34.070%	2	3,533	+338.801%
2025-02-10	8.6000	8.6000	8.6000	8.6000	-1.938%	2	3,533	+189.302%
2025-02-07	8.8000	8.8000	8.7700	8.7700	+13.307%	4	3,533	+183.694%
2025-02-03	7.5200	7.7400	7.5200	7.7400	+10.571%	2	3,533	+221.447%
2025-01-13	7.0000	7.0000	7.0000	7.0000	-3.978%	1	3,533	+255.429%
2025-01-10	7.2500	7.2900	7.2200	7.2900	-23.745%	542	3,533	+241.289%
2025-01-06	9.2900	9.5600	9.2900	9.5600	+5.055%	2	3,262	+160.251%
2025-01-03	9.0800	9.1000	9.0800	9.1000	+3.409%	4	3,262	+173.407%
2025-01-02	8.8300	8.8500	8.7000	8.8000	+1.499%	666	3,262	+182.727%
2024-12-31	8.6500	8.6800	8.5900	8.6700	-2.584%	106	3,377	+186.967%
2024-12-23	8.9400	8.9400	8.9000	8.9000	-1.111%	2	3,377	+179.551%
2024-12-20	9.0000	9.0000	9.0000	9.0000	-37.888%	1	3,376	+176.444%
2024-12-05	14.4800	14.4900	14.4800	14.4900	+5.000%	2	3,376	+71.705%
2024-11-14	13.8000	13.8000	13.8000	13.8000	-2.748%	1,000	3,375	+80.290%
2024-11-06	14.1900	14.1900	14.1900	14.1900	+31.025%	4	2,375	+75.335%
2024-10-16	10.6000	10.8300	10.6000	10.8300	+8.300%	2	2,371	+129.732%
2024-10-15	10.0000	10.0000	10.0000	10.0000	+33.333%	25	2,372	+148.800%
2024-10-03	7.5000	7.5000	7.5000	7.5000	-7.975%	5	2,397	+231.733%
2024-10-02	8.1500	8.1500	8.1500	8.1500	+1.875%	1	2,397	+205.276%
2024-09-26	8.0300	8.0300	8.0000	8.0000	0.000%	6	2,397	+211.000%
2024-09-25	8.1500	8.1500	7.8500	8.0000	-5.213%	16	2,402	+211.000%
2024-09-24	8.0000	8.8000	8.0000	8.4400	-6.222%	356	2,388	+194.787%
2024-09-20	9.0000	9.0000	9.0000	9.0000	+20.643%	10	2,273	+176.444%
2024-08-22	7.5000	7.5000	7.3300	7.4600	+4.190%	9	2,273	+233.512%
2024-08-21	7.1800	7.1800	7.1500	7.1600	+24.522%	352	2,279	+247.486%
2024-08-12	5.7500	5.7500	5.5500	5.7500	-11.810%	4	2,103	+332.696%
2024-08-09	6.5200	6.5200	6.5200	6.5200	-13.413%	3,000	2,102	+281.595%
2024-08-02	7.5000	7.5300	7.5000	7.5300	-20.737%	82	615	+230.412%
2024-08-01	10.0000	10.0000	9.5000	9.5000	-21.552%	20	633	+161.895%
2024-07-30	12.0000	12.1100	12.0000	12.1100	+0.917%	2	633	+105.450%
2024-07-26	12.1500	12.1500	12.0000	12.0000	+17.647%	22	633	+107.333%
2024-07-19	10.3000	10.3000	9.8000	10.2000	-0.488%	8	622	+143.922%
2024-07-18	10.2500	10.2500	10.2500	10.2500	-14.583%	1	622	+142.732%
2024-07-17	12.0000	12.0000	12.0000	12.0000	-0.908%	7	622	+107.333%
2024-07-16	12.1100	12.1100	12.1100	12.1100	+28.013%	2	615	+105.450%
2024-07-15	9.0300	9.6700	9.0300	9.4600	+80.880%	33	615	+163.002%
2024-07-08	5.2200	5.2300	5.2200	5.2300	+4.600%	15	628	+375.717%
2024-07-05	5.0000	5.0000	5.0000	5.0000	+0.200%	18	613	+397.600%
2024-06-14	4.9900	4.9900	4.9900	4.9900	-18.197%	18	604	+398.597%
2024-05-31	6.1000	6.1000	6.1000	6.1000	-3.481%	18	595	+307.869%
2024-05-28	6.7000	6.7000	6.3200	6.3200	-18.452%	11	586	+293.671%
2024-03-01	7.4000	7.7500	7.4000	7.7500	+14.476%	28	576	+221.032%
2024-02-28	7.5500	7.5500	6.7700	6.7700	-13.205%	2	576	+267.504%
2024-02-15	7.2000	7.8000	7.2000	7.8000	+9.859%	2	576	+218.974%
2024-02-12	7.4000	7.4000	7.1000	7.1000	+29.091%	2	577	+250.423%
2024-02-08	5.2500	5.5000	5.2500	5.5000	0.000%	2	578	+352.364%
2024-02-07	5.2000	5.5000	4.9000	5.5000	+11.111%	4	579	+352.364%
2024-02-06	5.4000	6.7300	4.9500	4.9500	-5.714%	618	581	+402.626%
2024-01-31	4.8000	5.2500	4.8000	5.2500	-2.778%	2	303	+373.905%
2024-01-26	5.7500	5.7500	5.4000	5.4000	+2.857%	2	304	+360.741%
2024-01-24	5.3000	5.3000	5.2500	5.2500	-4.545%	2	303	+373.905%
2024-01-23	5.7500	5.7500	5.5000	5.5000	+19.565%	2	302	+352.364%
2024-01-19	4.4500	4.6000	4.4500	4.6000	+9.524%	8	301	+440.870%
2024-01-18	4.3000	4.3000	4.2000	4.2000	-2.552%	4	297	+492.381%
2024-01-17	4.3500	4.4000	4.0000	4.3100	-17.115%	14	295	+477.262%
2024-01-10	5.6500	5.6500	5.2000	5.2000	-7.965%	2	285	+378.462%
2024-01-08	5.3500	6.0500	5.3500	5.6500	+2.355%	28	285	+340.354%
2024-01-05	5.9100	5.9100	5.2300	5.5200	-4.000%	228	273	+350.725%
2024-01-03	6.3000	6.4500	5.7500	5.7500	-30.556%	337	163	+332.696%
2023-12-26	8.2800	8.2800	8.2800	8.2800	0.000%	2	2	+200.483%