Dark

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

EOD

Sep 29, 2026

1.91-16.594%(-0.38)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0600	2.0600	1.7200	1.9100	-16.594%	145	15,568	0.000%
2026-09-28	2.1100	2.3300	1.9000	2.2900	-12.595%	30	15,644	-16.594%
2026-09-25	2.4800	2.9500	2.4100	2.6200	-3.321%	7	15,639	-27.099%
2026-09-24	2.5700	2.8400	2.2000	2.7100	-2.166%	174	15,637	-29.520%
2026-09-23	3.2500	3.2500	2.7200	2.7700	-33.413%	175	15,659	-31.047%
2026-09-22	4.4000	4.4700	3.6200	4.1600	+10.345%	2,675	15,718	-54.087%
2026-09-21	3.3600	3.7700	3.3600	3.7700	+24.834%	497	13,320	-49.337%
2026-09-18	3.0500	3.0500	2.9100	3.0200	-17.935%	207	13,156	-36.755%
2026-09-17	4.4900	4.4900	3.6800	3.6800	+5.143%	193	13,166	-48.098%
2026-09-16	4.3900	4.3900	3.0800	3.5000	-10.714%	637	13,180	-45.429%
2026-09-15	4.2100	4.2100	3.8300	3.9200	-17.300%	802	13,331	-51.276%
2026-09-14	4.8700	5.0200	4.4400	4.7400	-7.961%	214	14,033	-59.705%
2026-09-11	5.9400	5.9400	5.1500	5.1500	+0.586%	256	13,958	-62.913%
2026-09-10	5.2000	5.6700	5.1200	5.1200	-15.651%	66	13,921	-62.695%
2026-09-09	6.8000	6.8700	6.0500	6.0700	-22.675%	361	13,929	-68.534%
2026-09-08	7.5600	7.9800	7.5600	7.8500	+1.552%	13	13,923	-75.669%
2026-09-04	7.4200	7.8100	7.3700	7.7300	+0.520%	56	13,966	-75.291%
2026-09-03	7.4500	7.7100	7.2000	7.6900	+4.626%	113	13,966	-75.163%
2026-09-02	6.9500	7.3600	6.9500	7.3500	+22.705%	85	14,083	-74.014%
2026-09-01	6.6200	6.8700	5.9900	5.9900	-15.035%	298	14,030	-68.114%
2026-08-31	7.3800	7.3800	7.0500	7.0500	-18.118%	126	13,777	-72.908%
2026-08-28	10.7900	10.7900	8.5500	8.6100	-20.204%	445	13,775	-77.816%
2026-08-27	10.1000	11.0400	10.1000	10.7900	-0.369%	140	13,773	-82.298%
2026-08-26	11.1300	11.1300	10.3700	10.8300	+1.881%	23	13,778	-82.364%
2026-08-25	10.8800	10.9000	10.5700	10.6300	+0.950%	64	13,777	-82.032%
2026-08-24	11.0800	11.0800	10.3300	10.5300	-7.874%	40	13,767	-81.861%
2026-08-21	11.3900	11.4500	11.3900	11.4300	+9.065%	8	13,767	-83.290%
2026-08-20	11.2600	11.4200	10.4800	10.4800	-17.480%	47	13,765	-81.775%
2026-08-19	13.4100	13.7000	12.7000	12.7000	+2.008%	176	13,766	-84.961%
2026-08-18	13.6000	13.6000	12.4500	12.4500	-12.998%	42	13,661	-84.659%
2026-08-17	14.4700	14.7400	14.3100	14.3100	-6.102%	12	13,665	-86.653%
2026-08-14	14.6700	15.2400	14.2200	15.2400	+4.241%	243	13,663	-87.467%
2026-08-13	15.4200	15.4200	14.3600	14.6200	+2.381%	153	13,551	-86.936%
2026-08-12	14.7000	14.7000	13.7000	14.2800	+5.000%	30	13,548	-86.625%
2026-08-11	13.5400	13.7600	13.5300	13.6000	+6.583%	1,200	13,544	-85.956%
2026-08-10	12.9900	13.0300	12.6800	12.7600	-8.661%	191	12,537	-85.031%
2026-08-07	13.4500	14.0300	13.4500	13.9700	+12.843%	30	12,458	-86.328%
2026-08-06	13.1700	14.0400	12.3800	12.3800	-10.678%	2,227	12,448	-84.572%
2026-08-05	15.3000	15.3000	13.8600	13.8600	-7.042%	19	10,586	-86.219%
2026-08-04	12.3000	14.9900	12.3000	14.9100	+30.560%	117	10,635	-87.190%
2026-08-03	11.2100	11.5000	11.2100	11.4200	+21.489%	21	10,675	-83.275%
2026-07-31	10.5800	10.5800	9.4000	9.4000	-4.374%	5	10,675	-79.681%
2026-07-30	9.5200	9.9200	9.5200	9.8300	+8.022%	3,340	10,672	-80.570%
2026-07-29	10.4600	11.0000	9.0100	9.1000	-19.111%	275	7,936	-79.011%
2026-07-28	10.3000	11.2500	9.9000	11.2500	+4.944%	339	7,938	-83.022%
2026-07-27	12.2300	12.2900	10.6000	10.7200	+1.708%	223	7,923	-82.183%
2026-07-24	10.7500	11.4800	10.4200	10.5400	-12.748%	294	7,870	-81.879%
2026-07-22	12.8600	12.8600	11.9200	12.0800	+2.721%	110	7,879	-84.189%
2026-07-20	11.5800	11.9900	11.5800	11.7600	-3.289%	532	7,494	-83.759%
2026-07-17	11.5800	12.1700	11.5800	12.1600	-6.462%	12	7,494	-84.293%
2026-07-16	13.0000	13.0000	13.0000	13.0000	-0.839%	1	7,501	-85.308%
2026-07-15	12.7900	13.1700	12.7900	13.1100	+1.944%	334	7,502	-85.431%
2026-07-14	12.8600	12.9800	12.8600	12.8600	+1.340%	14	7,187	-85.148%
2026-07-13	13.2600	13.2600	12.6000	12.6900	-9.097%	75	7,177	-84.949%
2026-07-10	13.6300	14.0400	13.6300	13.9600	-7.488%	44	7,131	-86.318%
2026-07-09	14.9200	15.0900	14.9200	15.0900	+17.067%	10	7,140	-87.343%
2026-07-08	12.3300	12.9200	12.2900	12.8900	-11.712%	54	7,142	-85.182%
2026-07-07	15.2400	15.2400	14.4600	14.6000	-12.679%	64	7,116	-86.918%
2026-07-06	16.7300	16.7300	16.7200	16.7200	+8.925%	6	7,108	-88.577%
2026-07-02	17.5300	17.5300	15.3500	15.3500	-6.402%	25	7,555	-87.557%
2026-07-01	18.6000	18.6000	16.4000	16.4000	-7.135%	669	7,555	-88.354%
2026-06-30	17.7400	17.7400	17.6600	17.6600	+5.119%	27	7,113	-89.185%
2026-06-29	17.2000	17.2600	15.9000	16.8000	-5.192%	68	7,089	-88.631%
2026-06-26	18.7400	18.7400	17.7200	17.7200	+2.074%	2	7,097	-89.221%
2026-06-25	19.4400	19.4400	17.3000	17.3600	+1.461%	3,182	7,100	-88.998%
2026-06-24	18.2500	18.2500	17.1100	17.1100	+3.072%	10	9,479	-88.837%
2026-06-23	17.3200	17.6100	16.6000	16.6000	-5.413%	16	9,535	-88.494%
2026-06-22	18.4100	18.4200	17.4400	17.5500	+9.962%	792	9,536	-89.117%
2026-06-18	15.0100	15.9600	15.0100	15.9600	+14.738%	114	9,795	-88.033%
2026-06-17	15.8100	15.8300	13.9100	13.9100	-18.128%	3	9,795	-86.269%
2026-06-16	17.0800	17.0800	16.9900	16.9900	+4.233%	2	9,795	-88.758%
2026-06-15	17.5400	17.5400	16.3000	16.3000	+1.811%	5,968	9,796	-88.282%
2026-06-12	16.2000	16.8100	15.6700	16.0100	+29.217%	258	5,396	-88.070%
2026-06-11	12.4600	12.4600	12.3900	12.3900	-0.161%	4	5,147	-84.584%
2026-06-10	13.4900	13.8200	11.9800	12.4100	+3.417%	37	5,146	-84.609%
2026-06-09	12.0600	12.2600	11.8000	12.0000	+4.712%	60	5,145	-84.083%
2026-06-08	11.8500	12.0100	11.4400	11.4600	+7.606%	140	5,143	-83.333%
2026-06-05	13.4800	13.4800	10.3200	10.6500	-31.687%	116	5,154	-82.066%
2026-06-04	15.5600	15.6000	15.5600	15.5900	+19.647%	679	5,162	-87.749%
2026-06-03	13.2300	13.2800	13.0300	13.0300	-12.901%	80	5,161	-85.342%
2026-06-02	14.4700	14.9600	14.3300	14.9600	+8.958%	24	5,157	-87.233%
2026-06-01	13.0300	13.7300	12.7100	13.7300	-6.471%	139	5,151	-86.089%
2026-05-29	14.4300	14.6800	14.4300	14.6800	-6.497%	13	5,149	-86.989%
2026-05-28	15.1800	15.7000	15.1800	15.7000	+4.667%	56	5,136	-87.834%
2026-05-27	15.1700	15.2300	14.9700	15.0000	+1.902%	40	5,139	-87.267%
2026-05-26	14.4000	14.7400	13.7900	14.7200	+20.163%	109	5,138	-87.024%
2026-05-22	12.1600	12.2600	11.7900	12.2500	+11.364%	84	5,129	-84.408%
2026-05-21	10.0700	11.5300	10.0100	11.0000	+12.705%	110	5,109	-82.636%
2026-05-20	7.9600	9.8700	7.9600	9.7600	+24.490%	39	5,109	-80.430%
2026-05-19	7.1200	7.8400	7.1100	7.8400	-7.981%	7	5,104	-75.638%
2026-05-18	8.5900	8.5900	8.5200	8.5200	-14.629%	28	5,104	-77.582%
2026-05-15	10.4900	10.6700	9.8900	9.9800	-21.479%	443	5,104	-80.862%
2026-05-14	11.9900	13.0500	11.9900	12.7100	+11.296%	82	4,711	-84.972%
2026-05-13	11.0900	11.4800	11.0900	11.4200	+2.422%	100	4,650	-83.275%
2026-05-12	11.3300	11.5300	10.4600	11.1500	-17.833%	80	4,650	-82.870%
2026-05-11	13.8900	13.9000	13.0400	13.5700	+10.415%	1,222	4,650	-85.925%
2026-05-08	12.4700	12.8900	12.2000	12.2900	+3.801%	344	3,913	-84.459%
2026-05-07	11.9100	11.9800	11.8100	11.8400	-13.640%	14	3,817	-83.868%
2026-05-06	13.3700	13.8500	12.8000	13.7100	+13.306%	210	3,821	-86.069%
2026-05-05	11.3500	12.1600	11.3500	12.1000	+16.795%	240	3,813	-84.215%
2026-05-04	11.1600	11.3300	9.9200	10.3600	-5.388%	46	3,788	-81.564%
2026-05-01	10.3300	10.9500	10.1500	10.9500	+11.963%	236	3,772	-82.557%
2026-04-30	9.3100	9.7800	9.1900	9.7800	+21.945%	305	3,772	-80.470%
2026-04-29	8.2100	8.2100	8.0200	8.0200	-11.086%	31	3,872	-76.185%
2026-04-28	9.0100	9.0300	9.0100	9.0200	-14.583%	29	3,854	-78.825%
2026-04-27	10.5600	10.5600	10.5600	10.5600	-0.845%	12	3,832	-81.913%
2026-04-24	10.6500	10.6500	10.6500	10.6500	+0.282%	2	3,832	-82.066%
2026-04-23	10.5000	10.6200	10.4900	10.6200	+0.378%	120	3,832	-82.015%
2026-04-22	10.5800	10.5800	10.5800	10.5800	-1.581%	1	3,818	-81.947%
2026-04-20	9.9000	10.7500	9.9000	10.7500	+6.647%	6	3,818	-82.233%
2026-04-17	9.1300	10.7400	9.1300	10.0800	+29.231%	15	3,817	-81.052%
2026-04-16	7.8000	7.8000	7.8000	7.8000	+6.849%	1	3,822	-75.513%
2026-04-15	7.3000	7.3000	7.3000	7.3000	+27.400%	12	3,821	-73.836%
2026-04-10	5.7300	5.7300	5.7300	5.7300	-4.500%	1	3,833	-66.667%
2026-04-08	6.0000	6.0000	6.0000	6.0000	+28.480%	5	3,833	-68.167%
2026-04-07	4.4900	4.8200	4.3200	4.6700	+1.522%	46	3,833	-59.101%
2026-04-06	4.6000	4.6000	4.6000	4.6000	+9.785%	5	3,867	-58.478%
2026-03-31	3.9700	4.1900	3.9700	4.1900	+3.970%	7	3,862	-54.415%
2026-03-27	4.0300	4.0300	4.0300	4.0300	-24.248%	1	3,860	-52.605%
2026-03-25	5.3800	5.3900	5.3200	5.3200	+10.145%	5	3,861	-64.098%
2026-03-23	4.5400	4.9300	4.5400	4.8300	+24.485%	13	3,863	-60.455%
2026-03-20	3.8800	3.8800	3.8800	3.8800	-14.159%	1	3,852	-50.773%
2026-03-16	4.6400	4.6400	4.5200	4.5200	-24.792%	3	3,852	-57.743%
2026-03-10	5.8500	6.0700	5.8500	6.0100	-16.874%	450	3,854	-68.220%
2026-03-03	6.8800	7.2700	6.8400	7.2300	+5.087%	1,086	3,866	-73.582%
2026-02-27	6.8800	6.8800	6.8800	6.8800	-13.568%	1	3,865	-72.238%
2026-02-24	7.9600	7.9600	7.9600	7.9600	+12.113%	5	3,865	-76.005%
2026-02-23	7.0000	7.1700	7.0000	7.1000	-11.911%	75	3,862	-73.099%
2026-02-17	8.2500	8.2500	8.0600	8.0600	0.000%	1,502	3,867	-76.303%
2026-02-13	7.8600	8.5100	7.8600	8.0600	+11.172%	273	3,610	-76.303%
2026-02-12	7.2600	7.2600	7.2500	7.2500	-11.800%	3	3,610	-73.655%
2026-02-11	8.0600	8.2200	7.9300	8.2200	-12.086%	4	3,613	-76.764%
2026-02-09	9.3500	9.3500	9.3500	9.3500	+9.229%	1	3,616	-79.572%
2026-02-06	8.5200	8.7100	8.5200	8.5600	+32.919%	154	3,616	-77.687%
2026-02-05	7.6900	7.6900	6.4400	6.4400	-15.927%	14	3,463	-70.342%
2026-02-04	8.5800	8.5800	7.6600	7.6600	-10.514%	42	3,449	-75.065%
2026-02-03	8.5600	8.5600	8.5600	8.5600	+1.422%	10	3,429	-77.687%
2026-01-29	8.4400	8.4400	8.4400	8.4400	-6.326%	128	3,419	-77.370%
2026-01-23	9.0100	9.0100	9.0100	9.0100	-8.435%	11	3,338	-78.801%
2026-01-21	9.7700	9.8400	9.7700	9.8400	+1.548%	2	3,338	-80.589%
2026-01-16	9.6000	9.6900	9.6000	9.6900	+0.832%	2	3,339	-80.289%
2026-01-15	9.6700	9.6700	9.6100	9.6100	+13.593%	2	3,339	-80.125%
2026-01-14	8.2000	8.4600	8.2000	8.4600	+8.046%	2	3,337	-77.423%
2026-01-12	7.2700	7.8300	7.2700	7.8300	+2.891%	4	3,335	-75.607%
2026-01-09	7.5100	7.6500	7.5100	7.6100	+25.993%	6	3,334	-74.901%
2026-01-06	5.7600	6.0400	5.7300	6.0400	+43.810%	139	3,329	-68.377%
2026-01-02	4.2000	4.2000	4.2000	4.2000	-9.677%	1	3,292	-54.524%
2025-12-30	4.6500	4.6500	4.6500	4.6500	-7.000%	10	3,292	-58.925%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-6.015%	3	3,282	-61.800%
2025-12-26	5.3800	5.3800	5.3200	5.3200	-6.830%	515	3,282	-64.098%
2025-12-24	5.5300	5.8100	5.5300	5.7100	-8.199%	465	2,319	-66.550%
2025-12-22	6.2200	6.2200	6.2200	6.2200	+8.362%	11	2,308	-69.293%
2025-12-18	5.7400	5.7400	5.7400	5.7400	-29.136%	5	2,308	-66.725%
2025-12-11	8.0900	8.1400	8.0900	8.1000	+15.057%	16	2,303	-76.420%
2025-12-09	7.0600	7.0600	7.0400	7.0400	+3.377%	2	2,293	-72.869%
2025-12-04	6.1700	6.8100	6.1700	6.8100	+13.500%	12	2,292	-71.953%
2025-12-03	6.1000	6.1300	6.0000	6.0000	+5.263%	618	2,301	-68.167%
2025-12-01	5.6700	5.7200	5.6100	5.7000	-8.065%	745	1,683	-66.491%
2025-11-28	6.2000	6.2000	6.2000	6.2000	+5.085%	1	959	-69.194%
2025-11-26	5.9300	5.9600	5.8900	5.9000	+14.563%	529	533	-67.627%
2025-11-25	5.1500	5.1500	5.1500	5.1500	+31.714%	1	533	-62.913%
2025-11-17	3.9100	3.9100	3.9100	3.9100	-29.422%	1	533	-51.151%
2025-11-13	5.5400	5.5400	5.5400	5.5400	-9.329%	5	534	-65.523%
2025-11-12	6.1100	6.1100	6.1100	6.1100	-1.926%	1	534	-68.740%
2025-11-11	6.2300	6.2300	6.2300	6.2300	-3.411%	5	534	-69.342%
2025-11-05	6.4500	6.4500	6.4500	6.4500	+3.531%	3	529	-70.388%
2025-11-04	6.2300	6.2300	6.2300	6.2300	-4.594%	10	529	-69.342%
2025-11-03	6.5300	6.5300	6.5300	6.5300	-11.757%	3	529	-70.750%
2025-10-27	7.3600	7.4200	7.3300	7.4000	+0.271%	5	527	-74.189%
2025-10-24	7.3800	7.3800	7.3800	7.3800	+22.591%	1	527	-74.119%
2025-10-13	6.0200	6.0300	6.0200	6.0200	-14.123%	200	528	-68.272%
2025-10-09	7.0100	7.0100	7.0100	7.0100	-5.653%	2	435	-72.753%
2025-10-06	7.4100	7.4300	7.4100	7.4300	+33.393%	11	433	-74.293%
2025-09-25	5.5800	5.5800	5.5700	5.5700	-12.559%	10	434	-65.709%
2025-09-24	6.3700	6.3700	6.3700	6.3700	-10.282%	1	424	-70.016%
2025-09-23	7.1000	7.1000	7.1000	7.1000	+19.529%	2	425	-73.099%
2025-09-18	5.9400	5.9400	5.9400	5.9400	+8.991%	1	425	-67.845%
2025-09-16	5.4500	5.4500	5.4500	5.4500	+11.224%	1	425	-64.954%
2025-09-05	4.9000	4.9000	4.9000	4.9000	+5.603%	1	425	-61.020%
2025-08-29	4.6400	4.6400	4.6400	4.6400	+73.783%	80	504	-58.836%
2025-08-06	2.6700	2.6700	2.6700	2.6700	+13.136%	144	504	-28.464%
2025-08-04	2.3600	2.3600	2.3600	2.3600	-37.234%	1	361	-19.068%
2025-07-10	3.7600	3.7600	3.7600	3.7600	+82.524%	64	362	-49.202%
2025-06-25	2.0600	2.0600	2.0600	2.0600	+20.468%	102	362	-7.282%
2025-05-06	1.7100	1.7100	1.7100	1.7100	-67.429%	2	362	+11.696%
2025-02-20	5.2500	5.2500	5.2500	5.2500	-15.186%	6	360	-63.619%
2025-02-10	6.0300	6.2200	6.0300	6.1900	-13.062%	8	360	-69.144%
2025-01-21	7.0300	7.1200	7.0300	7.1200	+15.024%	2	355	-73.174%
2025-01-16	6.0500	6.1900	6.0500	6.1900	+21.850%	2	355	-69.144%
2025-01-10	5.0200	5.0800	5.0200	5.0800	-10.877%	4	355	-62.402%
2024-12-30	5.7000	5.7000	5.7000	5.7000	-12.308%	1	355	-66.491%
2024-12-23	6.5000	6.5000	6.5000	6.5000	-3.704%	1	354	-70.615%
2024-12-19	6.7500	6.7500	6.7500	6.7500	-28.947%	14	353	-71.704%
2024-12-18	9.5000	9.5000	9.5000	9.5000	-13.242%	7	353	-79.895%
2024-12-11	10.9500	10.9500	10.9500	10.9500	-1.529%	14	346	-82.557%
2024-12-05	11.2200	11.2200	11.1100	11.1200	-8.099%	152	346	-82.824%
2024-11-26	12.1800	12.3000	11.9700	12.1000	+86.441%	62	280	-84.215%
2024-08-23	6.4900	6.4900	6.4900	6.4900	+22.453%	2	231	-70.570%
2024-08-21	5.1800	5.5200	5.1500	5.3000	-40.449%	74	231	-63.962%
2024-07-17	9.0400	9.0500	8.9000	8.9000	+9.471%	11	225	-78.539%
2024-07-16	8.1700	8.1700	8.1300	8.1300	+109.536%	2	216	-76.507%
2024-07-01	3.8000	3.8800	3.8000	3.8800	+5.722%	2	215	-50.773%
2024-06-26	3.6500	3.7000	3.6500	3.6700	-20.905%	207	214	-47.956%
2024-06-06	4.4500	4.6600	4.4200	4.6400	+3.111%	4	9	-58.836%
2024-04-29	4.5500	4.5500	4.5000	4.5000	-22.414%	2	9	-57.556%
2024-04-09	5.8000	5.8000	5.8000	5.8000	-4.918%	6	8	-67.069%
2024-04-04	6.4500	6.4500	6.1000	6.1000	-0.327%	2	2	-68.689%
2024-03-22	6.2000	6.2000	6.1200	6.1200	-2.080%	4	3	-68.791%
2024-03-07	6.2000	6.4000	6.2000	6.2500	0.000%	8	2	-69.440%