Dark

IWM20261218C315
IWM Dec 18 2026 315.00 Call (IWM261218C00315000)
option OPRA

EOD

Sep 29, 2026

0.7500-21.053%(-0.2000)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9600	0.9700	0.7500	0.7500	-21.053%	17	10,747	0.000%
2026-09-28	0.9600	0.9600	0.8400	0.9500	-17.391%	6	10,752	-21.053%
2026-09-25	1.1000	1.3500	1.0900	1.1500	-0.862%	47	10,757	-34.783%
2026-09-24	1.1900	1.2100	0.9600	1.1600	-6.452%	74	10,753	-35.345%
2026-09-23	1.4900	1.4900	1.2300	1.2400	-37.056%	2,524	10,725	-39.516%
2026-09-22	1.9400	2.1900	1.6900	1.9700	+15.205%	376	11,475	-61.929%
2026-09-21	1.6200	1.7400	1.5000	1.7100	+26.667%	694	11,628	-56.140%
2026-09-18	1.5000	1.5000	1.2800	1.3500	-19.643%	2,665	12,097	-44.444%
2026-09-17	2.0900	2.0900	1.6800	1.6800	+0.599%	1,032	10,402	-55.357%
2026-09-16	2.1000	2.1000	1.5300	1.6700	-14.796%	791	9,452	-55.090%
2026-09-15	1.9500	1.9800	1.8500	1.9600	-15.152%	73	9,075	-61.735%
2026-09-14	2.3700	2.5000	2.1100	2.3100	-9.766%	124	9,067	-67.532%
2026-09-11	3.3100	3.3100	2.5600	2.5600	-4.833%	204	9,064	-70.703%
2026-09-10	2.6800	2.8000	2.6300	2.6900	-15.409%	80	9,068	-72.119%
2026-09-09	3.9000	3.9000	3.1100	3.1800	-24.645%	220	9,077	-76.415%
2026-09-08	4.0600	4.4100	4.0600	4.2200	-2.765%	181	8,994	-82.227%
2026-09-04	4.3700	4.4000	4.2200	4.3400	+0.696%	64	9,051	-82.719%
2026-09-03	3.9700	4.3700	3.9200	4.3100	+7.214%	104	9,051	-82.599%
2026-09-02	3.8000	4.1100	3.7200	4.0200	+20.721%	259	9,002	-81.343%
2026-09-01	3.4000	3.6800	3.1700	3.3300	-15.267%	867	8,912	-77.477%
2026-08-31	4.5500	4.5900	3.7900	3.9300	-19.632%	476	8,185	-80.916%
2026-08-28	6.4800	6.4800	4.8900	4.8900	-24.537%	40	8,047	-84.663%
2026-08-27	6.3100	6.7000	6.1200	6.4800	+2.370%	191	8,038	-88.426%
2026-08-26	6.5200	6.8000	6.2000	6.3300	-3.359%	71	7,944	-88.152%
2026-08-25	6.4500	6.5600	6.3800	6.5500	+2.504%	191	7,950	-88.550%
2026-08-24	6.8000	6.8000	6.1700	6.3900	-10.127%	212	7,926	-88.263%
2026-08-21	7.1800	7.1800	6.8200	7.1100	+8.550%	7	7,853	-89.451%
2026-08-20	6.6900	6.7600	6.4200	6.5500	-18.835%	483	7,851	-88.550%
2026-08-19	8.7000	8.7800	8.0600	8.0700	+3.462%	126	8,119	-90.706%
2026-08-18	8.8000	8.8000	7.8000	7.8000	-17.285%	52	8,065	-90.385%
2026-08-17	9.4900	9.7000	9.4300	9.4300	-5.131%	21	8,036	-92.047%
2026-08-14	9.9300	9.9400	9.8000	9.9400	+4.302%	3	8,031	-92.455%
2026-08-13	10.1900	10.1900	9.3700	9.5300	+1.383%	51	8,030	-92.130%
2026-08-12	9.1400	9.4800	8.9300	9.4000	+5.618%	51	8,036	-92.021%
2026-08-11	9.1100	9.2000	8.8400	8.9000	+5.701%	222	8,043	-91.573%
2026-08-10	8.9300	8.9300	8.2400	8.4200	-7.166%	49	8,018	-91.093%
2026-08-07	9.0100	9.2000	8.9500	9.0700	+10.073%	130	7,976	-91.731%
2026-08-06	8.9800	9.4800	8.2400	8.2400	-10.919%	578	7,990	-90.898%
2026-08-05	10.2000	10.2000	9.2500	9.2500	-7.500%	419	7,428	-91.892%
2026-08-04	8.1000	10.0200	8.1000	10.0000	+33.511%	286	7,505	-92.500%
2026-08-03	6.8300	7.4900	6.8300	7.4900	+30.261%	10	7,544	-89.987%
2026-07-31	5.5400	5.8900	5.4800	5.7500	-13.534%	42	7,541	-86.957%
2026-07-30	6.1100	6.6500	5.8500	6.6500	+15.854%	190	7,531	-88.722%
2026-07-29	6.4800	6.6900	5.7300	5.7400	-20.388%	32	7,529	-86.934%
2026-07-28	7.1000	7.2100	6.6500	7.2100	+5.102%	91	7,525	-89.598%
2026-07-27	8.0800	8.0900	6.7900	6.8600	+1.479%	197	7,529	-89.067%
2026-07-24	7.2900	7.2900	6.7600	6.7600	-5.850%	24	7,535	-88.905%
2026-07-23	7.2800	7.3000	7.1000	7.1800	-7.355%	6	7,539	-89.554%
2026-07-22	8.1000	8.1000	7.6500	7.7500	-2.638%	71	7,547	-90.323%
2026-07-21	7.9600	7.9600	7.9600	7.9600	-0.500%	1	7,960	-90.578%
2026-07-20	8.2100	8.2100	7.9500	8.0000	-4.988%	484	7,960	-90.625%
2026-07-17	8.3700	8.4200	8.3700	8.4200	-7.574%	2	7,507	-91.093%
2026-07-16	9.3600	9.3600	9.1100	9.1100	+3.288%	2	7,508	-91.767%
2026-07-15	8.8800	8.8900	8.8200	8.8200	+1.379%	3	7,509	-91.497%
2026-07-13	8.8600	8.8600	8.7000	8.7000	-11.585%	1,002	8,509	-91.379%
2026-07-10	9.8400	9.8400	9.8400	9.8400	-6.553%	1	8,509	-92.378%
2026-07-09	10.6000	10.6700	10.5300	10.5300	+17.261%	110	8,509	-92.877%
2026-07-08	8.9800	8.9800	8.9800	8.9800	-25.662%	3	8,557	-91.648%
2026-07-06	11.4900	12.0900	11.4900	12.0800	-10.717%	2,057	8,557	-93.791%
2026-07-01	13.0400	13.7000	13.0400	13.5300	+4.479%	169	9,423	-94.457%
2026-06-30	12.6800	13.0300	12.6800	12.9500	+5.199%	2,004	9,310	-94.208%
2026-06-29	12.4000	12.4000	11.7800	12.3100	-7.583%	297	10,559	-93.907%
2026-06-26	13.3200	13.3200	13.3200	13.3200	-1.187%	1	10,361	-94.369%
2026-06-25	14.3400	14.3400	12.9100	13.4800	+8.447%	78	10,360	-94.436%
2026-06-24	12.4000	13.8800	12.3600	12.4300	-3.941%	799	10,412	-93.966%
2026-06-23	13.0900	13.1600	12.6900	12.9400	-2.413%	54	10,051	-94.204%
2026-06-22	12.9900	13.6800	12.7300	13.2600	+13.625%	707	10,054	-94.344%
2026-06-18	11.3300	11.9100	10.9000	11.6700	-2.179%	284	10,055	-93.573%
2026-06-17	11.6300	12.2900	11.4100	11.9300	+4.283%	98	10,055	-93.713%
2026-06-16	12.8400	12.8400	11.4400	11.4400	-3.785%	94	10,055	-93.444%
2026-06-15	12.8200	12.8500	11.8900	11.8900	-0.168%	949	10,065	-93.692%
2026-06-12	12.8100	12.8100	11.9100	11.9100	+7.201%	69	9,600	-93.703%
2026-06-11	9.5700	11.1100	9.5100	11.1100	+24.972%	18	9,596	-93.249%
2026-06-10	10.1600	10.2100	8.8900	8.8900	+1.600%	233	9,808	-91.564%
2026-06-09	8.6800	8.8100	7.7200	8.7500	+3.062%	91	9,823	-91.429%
2026-06-08	8.5100	8.9000	8.3800	8.4900	+10.836%	207	9,820	-91.166%
2026-06-05	9.3900	9.3900	7.6100	7.6600	-34.079%	25	9,821	-90.209%
2026-06-04	10.8500	11.6200	10.6200	11.6200	+18.451%	116	9,817	-93.546%
2026-06-03	10.1000	10.1800	9.8100	9.8100	-12.018%	75	9,814	-92.355%
2026-06-02	11.1300	11.1900	10.9700	11.1500	+6.393%	71	9,818	-93.274%
2026-06-01	9.4200	10.7500	9.2400	10.4800	-2.239%	326	9,819	-92.844%
2026-05-29	10.7100	11.0300	10.5600	10.7200	-10.218%	161	9,805	-93.004%
2026-05-28	10.8700	11.9400	10.8600	11.9400	+6.989%	60	9,796	-93.719%
2026-05-27	11.2100	11.2500	10.9700	11.1600	+1.270%	124	9,791	-93.280%
2026-05-26	10.7800	11.0200	10.3100	11.0200	+20.044%	970	9,793	-93.194%
2026-05-22	8.9400	9.1800	8.9400	9.1800	+28.571%	17	9,411	-91.830%
2026-05-21	7.3800	7.3800	7.1400	7.1400	+0.281%	51	9,405	-89.496%
2026-05-20	5.8900	7.1300	5.8900	7.1200	+33.835%	38	9,405	-89.466%
2026-05-19	5.3900	5.6200	4.8800	5.3200	-8.748%	23	9,416	-85.902%
2026-05-18	6.3700	6.4800	5.7100	5.8300	-18.118%	29	9,416	-87.136%
2026-05-15	7.2500	7.2500	7.1100	7.1200	-13.065%	387	9,416	-89.466%
2026-05-13	8.1900	8.1900	8.1900	8.1900	+3.279%	1	9,099	-90.842%
2026-05-12	7.9300	7.9300	7.9300	7.9300	-20.141%	8	9,101	-90.542%
2026-05-11	10.2400	10.2600	9.5400	9.9300	+10.702%	108	9,101	-92.447%
2026-05-08	9.0300	9.4100	8.8600	8.9700	-12.488%	77	9,037	-91.639%
2026-05-06	9.9000	10.2500	9.8100	10.2500	+14.270%	48	9,009	-92.683%
2026-05-05	8.9700	8.9700	8.9700	8.9700	+24.066%	1	9,011	-91.639%
2026-05-04	7.5200	8.0500	7.2300	7.2300	-4.111%	135	9,012	-89.627%
2026-05-01	7.5400	7.5400	7.5400	7.5400	+2.168%	2	9,056	-90.053%
2026-04-30	7.0300	7.3800	7.0300	7.3800	+30.389%	10	9,056	-89.837%
2026-04-29	5.5700	5.6600	5.5700	5.6600	-10.585%	26	9,055	-86.749%
2026-04-28	6.2400	6.3300	6.2400	6.3300	-15.147%	7	9,032	-88.152%
2026-04-27	7.3500	7.4600	7.3000	7.4600	-2.100%	185	9,033	-89.946%
2026-04-24	7.3100	7.6200	7.3100	7.6200	+1.195%	2	9,022	-90.157%
2026-04-22	7.4400	7.5300	7.4400	7.5300	-10.464%	233	9,022	-90.040%
2026-04-21	8.4100	8.4100	8.4100	8.4100	+8.938%	10	9,014	-91.082%
2026-04-20	7.4500	7.7700	7.3700	7.7200	+9.194%	22	9,014	-90.285%
2026-04-17	6.4300	7.0700	6.4300	7.0700	+30.443%	4	9,024	-89.392%
2026-04-16	5.5200	5.5200	5.4200	5.4200	+1.498%	7	9,024	-86.162%
2026-04-15	5.1500	5.3400	5.1500	5.3400	+22.197%	2	9,031	-85.955%
2026-04-13	4.1700	4.3700	4.1700	4.3700	+9.524%	4	9,031	-82.838%
2026-04-09	3.7500	3.9900	3.7500	3.9900	+30.392%	3	9,029	-81.203%
2026-04-07	3.0200	3.2400	2.9300	3.0600	+15.038%	18	9,030	-75.490%
2026-04-02	2.6600	2.6600	2.6600	2.6600	-17.901%	2	9,044	-71.805%
2026-03-26	3.2600	3.2600	3.2400	3.2400	-11.957%	3	9,044	-76.852%
2026-03-25	3.7200	3.7400	3.6800	3.6800	+9.199%	5	9,043	-79.620%
2026-03-23	3.3600	3.3700	3.3600	3.3700	+16.207%	4	9,047	-77.745%
2026-03-20	2.9000	2.9000	2.9000	2.9000	-3.333%	1	9,043	-74.138%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-3.846%	1	9,042	-75.000%
2026-03-17	3.3100	3.3700	3.1200	3.1200	-0.637%	10	9,042	-75.962%
2026-03-16	3.1400	3.1400	3.1400	3.1400	-10.029%	2	9,038	-76.115%
2026-03-13	3.4900	3.4900	3.4900	3.4900	+2.647%	3	9,040	-78.510%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-17.874%	1	9,037	-77.941%
2026-03-10	4.1900	4.1900	4.1400	4.1400	+20.000%	963	9,037	-81.884%
2026-03-06	3.7500	3.7500	3.4500	3.4500	-30.723%	10	8,292	-78.261%
2026-03-03	4.9800	4.9800	4.9800	4.9800	-16.020%	6	8,299	-84.940%
2026-02-25	5.9300	5.9300	5.9300	5.9300	+0.338%	1	8,292	-87.352%
2026-02-24	5.9200	5.9200	5.9100	5.9100	+15.882%	4,500	8,292	-87.310%
2026-02-23	4.9000	5.1000	4.9000	5.1000	-14.716%	2	3,892	-85.294%
2026-02-20	6.0900	6.1300	5.9500	5.9800	+4.000%	182	3,892	-87.458%
2026-02-19	5.7500	5.7500	5.7500	5.7500	0.000%	1	3,952	-86.957%
2026-02-18	6.1300	6.6000	5.7500	5.7500	-1.877%	554	3,952	-86.957%
2026-02-17	5.8600	5.8600	5.8600	5.8600	-3.300%	1,500	3,686	-87.201%
2026-02-13	5.7300	6.0600	5.7300	6.0600	-14.164%	573	3,231	-87.624%
2026-02-10	7.0600	7.0600	7.0600	7.0600	+41.200%	7	3,231	-89.377%
2026-02-04	5.0000	5.0000	5.0000	5.0000	-10.394%	2	3,231	-85.000%
2026-02-03	5.3800	5.5800	5.3800	5.5800	-14.154%	12	3,231	-86.559%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+5.178%	2	3,231	-88.462%
2026-01-28	6.1800	6.1800	6.1800	6.1800	-2.830%	8	3,237	-87.864%
2026-01-27	6.3600	6.3600	6.3600	6.3600	-3.490%	9	3,229	-88.208%
2026-01-26	6.3700	6.5900	6.3700	6.5900	+3.616%	67	3,220	-88.619%
2026-01-20	6.3600	6.3600	6.3600	6.3600	+6.711%	15	3,157	-88.208%
2026-01-14	5.9600	5.9600	5.9600	5.9600	+4.745%	12	3,157	-87.416%
2026-01-13	5.6900	5.6900	5.6900	5.6900	-1.043%	3	3,157	-86.819%
2026-01-12	5.7600	5.7600	5.7500	5.7500	+0.877%	20	3,157	-86.957%
2026-01-09	5.7000	5.7000	5.7000	5.7000	+80.380%	19	3,137	-86.842%
2025-12-31	3.1600	3.1600	3.1600	3.1600	-17.708%	3	3,134	-76.266%
2025-12-26	3.8800	3.8800	3.6200	3.8400	-7.914%	1,016	3,134	-80.469%
2025-12-24	4.0700	4.2500	4.0700	4.1700	-13.125%	282	2,129	-82.014%
2025-12-15	4.8000	4.8000	4.8000	4.8000	-22.078%	1	2,129	-84.375%
2025-12-11	6.1600	6.1700	6.1500	6.1600	+22.954%	35	2,128	-87.825%
2025-12-05	4.8300	5.0300	4.8300	5.0100	+10.352%	343	2,099	-85.030%
2025-12-03	4.5900	4.6000	4.5400	4.5400	+6.323%	179	1,772	-83.480%
2025-12-01	4.2700	4.2800	4.2100	4.2700	-10.482%	652	1,593	-82.436%
2025-11-26	4.4800	4.7700	4.4400	4.7700	+21.374%	204	750	-84.277%
2025-11-13	3.9300	3.9300	3.9300	3.9300	-18.125%	6	750	-80.916%
2025-11-11	4.8000	4.8000	4.8000	4.8000	-3.614%	10	750	-84.375%
2025-11-05	4.9800	4.9800	4.9800	4.9800	-1.386%	1	740	-84.940%
2025-11-03	5.0100	5.0500	5.0100	5.0500	-12.781%	11	740	-85.149%
2025-10-27	5.6500	5.7900	5.6500	5.7900	+8.630%	3	738	-87.047%
2025-10-06	5.3300	5.3300	5.3300	5.3300	+2.107%	80	738	-85.929%
2025-09-18	5.2200	5.2200	5.2200	5.2200	+37.731%	1	658	-85.632%
2025-08-27	3.7900	3.7900	3.7900	3.7900	+5.866%	1	657	-80.211%
2025-08-22	3.5800	3.5800	3.5800	3.5800	+54.310%	76	657	-79.050%
2025-08-20	2.3200	2.3200	2.3200	2.3200	-23.934%	256	581	-67.672%
2025-08-13	3.0500	3.0500	3.0500	3.0500	+53.266%	1	499	-75.410%
2025-08-11	1.9900	1.9900	1.9900	1.9900	+47.407%	5	498	-62.312%
2025-06-23	1.3500	1.3500	1.3500	1.3500	-12.903%	2	498	-44.444%
2025-06-18	1.5500	1.5500	1.5500	1.5500	+14.815%	2	496	-51.613%
2025-05-08	1.3500	1.3500	1.3500	1.3500	+45.161%	300	496	-44.444%
2025-04-07	0.9300	0.9300	0.9300	0.9300	-37.584%	1	418	-19.355%
2025-03-28	1.4900	1.4900	1.4900	1.4900	-52.090%	2	419	-49.664%
2025-02-27	3.1100	3.1100	3.1100	3.1100	-24.515%	25	419	-75.884%
2025-02-13	4.1200	4.1200	4.1200	4.1200	-11.398%	9	419	-81.796%
2025-02-07	4.6500	4.6500	4.6500	4.6500	-11.429%	2	419	-83.871%
2025-02-06	5.2500	5.2500	5.2500	5.2500	-6.584%	2	419	-85.714%
2025-01-24	5.2800	5.6200	5.2800	5.6200	+19.829%	12	419	-86.655%
2025-01-02	4.6900	4.6900	4.6900	4.6900	-14.416%	2	420	-84.009%
2024-12-27	5.4800	5.4800	5.4800	5.4800	-38.702%	2	419	-86.314%
2024-12-06	8.8800	9.0300	8.8800	8.9400	-4.894%	84	419	-91.611%
2024-12-03	9.4000	9.4000	9.4000	9.4000	+4.444%	12	419	-92.021%
2024-11-27	10.0400	10.1100	9.0000	9.0000	-10.891%	3	406	-91.667%
2024-11-26	10.1100	10.2000	10.0800	10.1000	+4.339%	455	406	-92.574%
2024-11-13	9.6800	9.6800	9.6800	9.6800	+80.935%	1	7	-92.252%
2024-10-22	5.3800	5.3800	5.2500	5.3500	+28.606%	4	6	-85.981%
2024-08-21	4.2200	4.2200	4.1600	4.1600	+22.714%	2	6	-81.971%
2024-08-12	3.3000	3.3900	3.2700	3.3900	-45.323%	16	6	-77.876%
2024-08-01	6.2000	6.2000	6.2000	6.2000	-18.528%	2	8	-87.903%
2024-07-26	7.6100	7.6100	7.6100	7.6100	+7.183%	4	8	-90.145%
2024-07-25	7.1000	7.1000	7.1000	7.1000	+3.650%	6	6	-89.437%
2024-07-22	6.5000	6.8500	6.5000	6.8500	0.000%	6	6	-89.051%