Dark

IWM20261218C305
IWM Dec 18 2026 305.00 Call (IWM261218C00305000)
option OPRA

EOD

Jun 30, 2026

17.66+5.119%(+0.86)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	17.7400	17.7400	17.6600	17.6600	+5.119%	27	7,113	0.000%
2026-06-29	17.2000	17.2600	15.9000	16.8000	-5.192%	68	7,089	+5.119%
2026-06-26	18.7400	18.7400	17.7200	17.7200	+2.074%	2	7,097	-0.339%
2026-06-25	19.4400	19.4400	17.3000	17.3600	+1.461%	3,182	7,100	+1.728%
2026-06-24	18.2500	18.2500	17.1100	17.1100	+3.072%	10	9,479	+3.214%
2026-06-23	17.3200	17.6100	16.6000	16.6000	-5.413%	16	9,535	+6.386%
2026-06-22	18.4100	18.4200	17.4400	17.5500	+9.962%	792	9,536	+0.627%
2026-06-18	15.0100	15.9600	15.0100	15.9600	+14.738%	114	9,795	+10.652%
2026-06-17	15.8100	15.8300	13.9100	13.9100	-18.128%	3	9,795	+26.959%
2026-06-16	17.0800	17.0800	16.9900	16.9900	+4.233%	2	9,795	+3.943%
2026-06-15	17.5400	17.5400	16.3000	16.3000	+1.811%	5,968	9,796	+8.344%
2026-06-12	16.2000	16.8100	15.6700	16.0100	+29.217%	258	5,396	+10.306%
2026-06-11	12.4600	12.4600	12.3900	12.3900	-0.161%	4	5,147	+42.534%
2026-06-10	13.4900	13.8200	11.9800	12.4100	+3.417%	37	5,146	+42.305%
2026-06-09	12.0600	12.2600	11.8000	12.0000	+4.712%	60	5,145	+47.167%
2026-06-08	11.8500	12.0100	11.4400	11.4600	+7.606%	140	5,143	+54.101%
2026-06-05	13.4800	13.4800	10.3200	10.6500	-31.687%	116	5,154	+65.822%
2026-06-04	15.5600	15.6000	15.5600	15.5900	+19.647%	679	5,162	+13.278%
2026-06-03	13.2300	13.2800	13.0300	13.0300	-12.901%	80	5,161	+35.533%
2026-06-02	14.4700	14.9600	14.3300	14.9600	+8.958%	24	5,157	+18.048%
2026-06-01	13.0300	13.7300	12.7100	13.7300	-6.471%	139	5,151	+28.623%
2026-05-29	14.4300	14.6800	14.4300	14.6800	-6.497%	13	5,149	+20.300%
2026-05-28	15.1800	15.7000	15.1800	15.7000	+4.667%	56	5,136	+12.484%
2026-05-27	15.1700	15.2300	14.9700	15.0000	+1.902%	40	5,139	+17.733%
2026-05-26	14.4000	14.7400	13.7900	14.7200	+20.163%	109	5,138	+19.973%
2026-05-22	12.1600	12.2600	11.7900	12.2500	+11.364%	84	5,129	+44.163%
2026-05-21	10.0700	11.5300	10.0100	11.0000	+12.705%	110	5,109	+60.545%
2026-05-20	7.9600	9.8700	7.9600	9.7600	+24.490%	39	5,109	+80.943%
2026-05-19	7.1200	7.8400	7.1100	7.8400	-7.981%	7	5,104	+125.255%
2026-05-18	8.5900	8.5900	8.5200	8.5200	-14.629%	28	5,104	+107.277%
2026-05-15	10.4900	10.6700	9.8900	9.9800	-21.479%	443	5,104	+76.954%
2026-05-14	11.9900	13.0500	11.9900	12.7100	+11.296%	82	4,711	+38.946%
2026-05-13	11.0900	11.4800	11.0900	11.4200	+2.422%	100	4,650	+54.641%
2026-05-12	11.3300	11.5300	10.4600	11.1500	-17.833%	80	4,650	+58.386%
2026-05-11	13.8900	13.9000	13.0400	13.5700	+10.415%	1,222	4,650	+30.140%
2026-05-08	12.4700	12.8900	12.2000	12.2900	+3.801%	344	3,913	+43.694%
2026-05-07	11.9100	11.9800	11.8100	11.8400	-13.640%	14	3,817	+49.155%
2026-05-06	13.3700	13.8500	12.8000	13.7100	+13.306%	210	3,821	+28.811%
2026-05-05	11.3500	12.1600	11.3500	12.1000	+16.795%	240	3,813	+45.950%
2026-05-04	11.1600	11.3300	9.9200	10.3600	-5.388%	46	3,788	+70.463%
2026-05-01	10.3300	10.9500	10.1500	10.9500	+11.963%	236	3,772	+61.279%
2026-04-30	9.3100	9.7800	9.1900	9.7800	+21.945%	305	3,772	+80.573%
2026-04-29	8.2100	8.2100	8.0200	8.0200	-11.086%	31	3,872	+120.200%
2026-04-28	9.0100	9.0300	9.0100	9.0200	-14.583%	29	3,854	+95.787%
2026-04-27	10.5600	10.5600	10.5600	10.5600	-0.845%	12	3,832	+67.235%
2026-04-24	10.6500	10.6500	10.6500	10.6500	+0.282%	2	3,832	+65.822%
2026-04-23	10.5000	10.6200	10.4900	10.6200	+0.378%	120	3,832	+66.290%
2026-04-22	10.5800	10.5800	10.5800	10.5800	-1.581%	1	3,818	+66.919%
2026-04-20	9.9000	10.7500	9.9000	10.7500	+6.647%	6	3,818	+64.279%
2026-04-17	9.1300	10.7400	9.1300	10.0800	+29.231%	15	3,817	+75.198%
2026-04-16	7.8000	7.8000	7.8000	7.8000	+6.849%	1	3,822	+126.410%
2026-04-15	7.3000	7.3000	7.3000	7.3000	+27.400%	12	3,821	+141.918%
2026-04-10	5.7300	5.7300	5.7300	5.7300	-4.500%	1	3,833	+208.202%
2026-04-08	6.0000	6.0000	6.0000	6.0000	+28.480%	5	3,833	+194.333%
2026-04-07	4.4900	4.8200	4.3200	4.6700	+1.522%	46	3,833	+278.158%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+9.785%	5	3,867	+283.913%
2026-03-31	3.9700	4.1900	3.9700	4.1900	+3.970%	7	3,862	+321.480%
2026-03-27	4.0300	4.0300	4.0300	4.0300	-24.248%	1	3,860	+338.213%
2026-03-25	5.3800	5.3900	5.3200	5.3200	+10.145%	5	3,861	+231.955%
2026-03-23	4.5400	4.9300	4.5400	4.8300	+24.485%	13	3,863	+265.631%
2026-03-20	3.8800	3.8800	3.8800	3.8800	-14.159%	1	3,852	+355.155%
2026-03-16	4.6400	4.6400	4.5200	4.5200	-24.792%	3	3,852	+290.708%
2026-03-10	5.8500	6.0700	5.8500	6.0100	-16.874%	450	3,854	+193.844%
2026-03-03	6.8800	7.2700	6.8400	7.2300	+5.087%	1,086	3,866	+144.260%
2026-02-27	6.8800	6.8800	6.8800	6.8800	-13.568%	1	3,865	+156.686%
2026-02-24	7.9600	7.9600	7.9600	7.9600	+12.113%	5	3,865	+121.859%
2026-02-23	7.0000	7.1700	7.0000	7.1000	-11.911%	75	3,862	+148.732%
2026-02-17	8.2500	8.2500	8.0600	8.0600	0.000%	1,502	3,867	+119.107%
2026-02-13	7.8600	8.5100	7.8600	8.0600	+11.172%	273	3,610	+119.107%
2026-02-12	7.2600	7.2600	7.2500	7.2500	-11.800%	3	3,610	+143.586%
2026-02-11	8.0600	8.2200	7.9300	8.2200	-12.086%	4	3,613	+114.842%
2026-02-09	9.3500	9.3500	9.3500	9.3500	+9.229%	1	3,616	+88.877%
2026-02-06	8.5200	8.7100	8.5200	8.5600	+32.919%	154	3,616	+106.308%
2026-02-05	7.6900	7.6900	6.4400	6.4400	-15.927%	14	3,463	+174.224%
2026-02-04	8.5800	8.5800	7.6600	7.6600	-10.514%	42	3,449	+130.548%
2026-02-03	8.5600	8.5600	8.5600	8.5600	+1.422%	10	3,429	+106.308%
2026-01-29	8.4400	8.4400	8.4400	8.4400	-6.326%	128	3,419	+109.242%
2026-01-23	9.0100	9.0100	9.0100	9.0100	-8.435%	11	3,338	+96.004%
2026-01-21	9.7700	9.8400	9.7700	9.8400	+1.548%	2	3,338	+79.472%
2026-01-16	9.6000	9.6900	9.6000	9.6900	+0.832%	2	3,339	+82.250%
2026-01-15	9.6700	9.6700	9.6100	9.6100	+13.593%	2	3,339	+83.767%
2026-01-14	8.2000	8.4600	8.2000	8.4600	+8.046%	2	3,337	+108.747%
2026-01-12	7.2700	7.8300	7.2700	7.8300	+2.891%	4	3,335	+125.543%
2026-01-09	7.5100	7.6500	7.5100	7.6100	+25.993%	6	3,334	+132.063%
2026-01-06	5.7600	6.0400	5.7300	6.0400	+43.810%	139	3,329	+192.384%
2026-01-02	4.2000	4.2000	4.2000	4.2000	-9.677%	1	3,292	+320.476%
2025-12-30	4.6500	4.6500	4.6500	4.6500	-7.000%	10	3,292	+279.785%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-6.015%	3	3,282	+253.200%
2025-12-26	5.3800	5.3800	5.3200	5.3200	-6.830%	515	3,282	+231.955%
2025-12-24	5.5300	5.8100	5.5300	5.7100	-8.199%	465	2,319	+209.282%
2025-12-22	6.2200	6.2200	6.2200	6.2200	+8.362%	11	2,308	+183.923%
2025-12-18	5.7400	5.7400	5.7400	5.7400	-29.136%	5	2,308	+207.666%
2025-12-11	8.0900	8.1400	8.0900	8.1000	+15.057%	16	2,303	+118.025%
2025-12-09	7.0600	7.0600	7.0400	7.0400	+3.377%	2	2,293	+150.852%
2025-12-04	6.1700	6.8100	6.1700	6.8100	+13.500%	12	2,292	+159.325%
2025-12-03	6.1000	6.1300	6.0000	6.0000	+5.263%	618	2,301	+194.333%
2025-12-01	5.6700	5.7200	5.6100	5.7000	-8.065%	745	1,683	+209.825%
2025-11-28	6.2000	6.2000	6.2000	6.2000	+5.085%	1	959	+184.839%
2025-11-26	5.9300	5.9600	5.8900	5.9000	+14.563%	529	533	+199.322%
2025-11-25	5.1500	5.1500	5.1500	5.1500	+31.714%	1	533	+242.913%
2025-11-17	3.9100	3.9100	3.9100	3.9100	-29.422%	1	533	+351.662%
2025-11-13	5.5400	5.5400	5.5400	5.5400	-9.329%	5	534	+218.773%
2025-11-12	6.1100	6.1100	6.1100	6.1100	-1.926%	1	534	+189.034%
2025-11-11	6.2300	6.2300	6.2300	6.2300	-3.411%	5	534	+183.467%
2025-11-05	6.4500	6.4500	6.4500	6.4500	+3.531%	3	529	+173.798%
2025-11-04	6.2300	6.2300	6.2300	6.2300	-4.594%	10	529	+183.467%
2025-11-03	6.5300	6.5300	6.5300	6.5300	-11.757%	3	529	+170.444%
2025-10-27	7.3600	7.4200	7.3300	7.4000	+0.271%	5	527	+138.649%
2025-10-24	7.3800	7.3800	7.3800	7.3800	+22.591%	1	527	+139.295%
2025-10-13	6.0200	6.0300	6.0200	6.0200	-14.123%	200	528	+193.355%
2025-10-09	7.0100	7.0100	7.0100	7.0100	-5.653%	2	435	+151.926%
2025-10-06	7.4100	7.4300	7.4100	7.4300	+33.393%	11	433	+137.685%
2025-09-25	5.5800	5.5800	5.5700	5.5700	-12.559%	10	434	+217.056%
2025-09-24	6.3700	6.3700	6.3700	6.3700	-10.282%	1	424	+177.237%
2025-09-23	7.1000	7.1000	7.1000	7.1000	+19.529%	2	425	+148.732%
2025-09-18	5.9400	5.9400	5.9400	5.9400	+8.991%	1	425	+197.306%
2025-09-16	5.4500	5.4500	5.4500	5.4500	+11.224%	1	425	+224.037%
2025-09-05	4.9000	4.9000	4.9000	4.9000	+5.603%	1	425	+260.408%
2025-08-29	4.6400	4.6400	4.6400	4.6400	+73.783%	80	504	+280.603%
2025-08-06	2.6700	2.6700	2.6700	2.6700	+13.136%	144	504	+561.423%
2025-08-04	2.3600	2.3600	2.3600	2.3600	-37.234%	1	361	+648.305%
2025-07-10	3.7600	3.7600	3.7600	3.7600	+82.524%	64	362	+369.681%
2025-06-25	2.0600	2.0600	2.0600	2.0600	+20.468%	102	362	+757.282%
2025-05-06	1.7100	1.7100	1.7100	1.7100	-67.429%	2	362	+932.749%
2025-02-20	5.2500	5.2500	5.2500	5.2500	-15.186%	6	360	+236.381%
2025-02-10	6.0300	6.2200	6.0300	6.1900	-13.062%	8	360	+185.299%
2025-01-21	7.0300	7.1200	7.0300	7.1200	+15.024%	2	355	+148.034%
2025-01-16	6.0500	6.1900	6.0500	6.1900	+21.850%	2	355	+185.299%
2025-01-10	5.0200	5.0800	5.0200	5.0800	-10.877%	4	355	+247.638%
2024-12-30	5.7000	5.7000	5.7000	5.7000	-12.308%	1	355	+209.825%
2024-12-23	6.5000	6.5000	6.5000	6.5000	-3.704%	1	354	+171.692%
2024-12-19	6.7500	6.7500	6.7500	6.7500	-28.947%	14	353	+161.630%
2024-12-18	9.5000	9.5000	9.5000	9.5000	-13.242%	7	353	+85.895%
2024-12-11	10.9500	10.9500	10.9500	10.9500	-1.529%	14	346	+61.279%
2024-12-05	11.2200	11.2200	11.1100	11.1200	-8.099%	152	346	+58.813%
2024-11-26	12.1800	12.3000	11.9700	12.1000	+86.441%	62	280	+45.950%
2024-08-23	6.4900	6.4900	6.4900	6.4900	+22.453%	2	231	+172.111%
2024-08-21	5.1800	5.5200	5.1500	5.3000	-40.449%	74	231	+233.208%
2024-07-17	9.0400	9.0500	8.9000	8.9000	+9.471%	11	225	+98.427%
2024-07-16	8.1700	8.1700	8.1300	8.1300	+109.536%	2	216	+117.220%
2024-07-01	3.8000	3.8800	3.8000	3.8800	+5.722%	2	215	+355.155%
2024-06-26	3.6500	3.7000	3.6500	3.6700	-20.905%	207	214	+381.199%
2024-06-06	4.4500	4.6600	4.4200	4.6400	+3.111%	4	9	+280.603%
2024-04-29	4.5500	4.5500	4.5000	4.5000	-22.414%	2	9	+292.444%
2024-04-09	5.8000	5.8000	5.8000	5.8000	-4.918%	6	8	+204.483%
2024-04-04	6.4500	6.4500	6.1000	6.1000	-0.327%	2	2	+189.508%
2024-03-22	6.2000	6.2000	6.1200	6.1200	-2.080%	4	3	+188.562%
2024-03-07	6.2000	6.4000	6.2000	6.2500	0.000%	8	2	+182.560%