Dark

IWM20261218C320
IWM Dec 18 2026 320.00 Call (IWM261218C00320000)
option OPRA

EOD

Sep 29, 2026

0.5300-15.873%(-0.1000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6200	0.6200	0.4500	0.5300	-15.873%	36	32,009	0.000%
2026-09-28	0.6600	0.6600	0.5200	0.6300	-17.105%	234	31,993	-15.873%
2026-09-25	0.8300	0.8300	0.6900	0.7600	-3.797%	283	32,185	-30.263%
2026-09-24	0.7200	0.8000	0.6200	0.7900	+2.597%	29	32,120	-32.911%
2026-09-23	0.8300	0.8800	0.7700	0.7700	-43.382%	342	32,120	-31.169%
2026-09-22	1.3500	1.3800	1.1400	1.3600	+23.636%	615	32,739	-61.029%
2026-09-21	1.0800	1.1500	1.0800	1.1000	+27.907%	98	32,584	-51.818%
2026-09-18	0.9400	0.9400	0.8300	0.8600	-18.868%	5,686	32,083	-38.372%
2026-09-17	1.3500	1.3500	1.0600	1.0600	-1.852%	1,885	30,839	-50.000%
2026-09-16	1.3500	1.3900	1.0500	1.0800	-12.903%	11	31,042	-50.926%
2026-09-15	1.3500	1.3500	1.1900	1.2400	-21.019%	41	29,542	-57.258%
2026-09-14	1.6700	1.6700	1.4200	1.5700	-11.798%	5,152	29,543	-66.242%
2026-09-11	2.1700	2.1800	1.7600	1.7800	-1.111%	949	28,319	-70.225%
2026-09-10	1.9300	1.9400	1.8000	1.8000	-19.283%	306	28,656	-70.556%
2026-09-09	2.4800	2.4800	2.2100	2.2300	-26.403%	383	28,737	-76.233%
2026-09-08	2.8700	3.1700	2.8700	3.0300	-3.503%	47	28,751	-82.508%
2026-09-04	2.9700	3.1500	2.9700	3.1400	+2.614%	75	28,863	-83.121%
2026-09-03	3.2200	3.2200	2.8000	3.0600	+7.746%	332	28,863	-82.680%
2026-09-02	2.4500	2.9200	2.4500	2.8400	+22.414%	287	29,028	-81.338%
2026-09-01	2.4100	2.5800	2.1900	2.3200	-19.164%	621	28,998	-77.155%
2026-08-31	3.2800	3.3300	2.7100	2.8700	-19.155%	219	28,937	-81.533%
2026-08-28	4.3800	4.3800	3.5500	3.5500	-27.105%	256	28,931	-85.070%
2026-08-27	4.6300	5.0500	4.6000	4.8700	+1.458%	125	28,931	-89.117%
2026-08-26	5.1300	5.1300	4.6200	4.8000	-2.834%	207	28,933	-88.958%
2026-08-25	5.0600	5.0900	4.7900	4.9400	+3.782%	419	28,930	-89.271%
2026-08-24	4.9500	5.1100	4.6500	4.7600	-13.139%	488	28,938	-88.866%
2026-08-21	5.6500	5.6500	5.0100	5.4800	+9.600%	520	28,898	-90.328%
2026-08-20	5.0500	5.3600	4.8800	5.0000	-19.355%	1,935	28,655	-89.400%
2026-08-19	6.8200	7.0000	6.2000	6.2000	+1.974%	78	29,969	-91.452%
2026-08-18	6.3200	6.4700	6.0800	6.0800	-18.389%	287	29,920	-91.283%
2026-08-17	7.6500	7.7000	7.3400	7.4500	-7.683%	53	29,868	-92.886%
2026-08-14	7.8300	8.1100	7.7500	8.0700	+5.352%	303	29,854	-93.432%
2026-08-13	8.3000	8.3000	7.4400	7.6600	+1.592%	49	29,846	-93.081%
2026-08-12	7.2700	7.6600	7.1300	7.5400	+4.288%	764	29,844	-92.971%
2026-08-11	7.2600	7.2900	7.1100	7.2300	+7.270%	237	30,067	-92.669%
2026-08-10	6.9300	6.9300	6.6400	6.7400	-10.491%	284	30,102	-92.136%
2026-08-07	7.3000	7.5300	7.1800	7.5300	+16.563%	169	29,985	-92.961%
2026-08-06	7.3000	7.6600	6.4600	6.4600	-12.703%	81	29,956	-91.796%
2026-08-05	8.7500	8.7500	7.4000	7.4000	-11.800%	106	29,893	-92.838%
2026-08-04	6.9900	8.4400	6.9900	8.3900	+42.203%	2,129	30,172	-93.683%
2026-08-03	4.9700	5.9000	4.9700	5.9000	+28.261%	71	29,564	-91.017%
2026-07-31	4.8000	4.8000	4.0900	4.6000	-4.167%	2,127	29,499	-88.478%
2026-07-30	4.6700	4.9100	4.6500	4.8000	-6.615%	144	28,233	-88.958%
2026-07-29	5.5600	5.5600	4.5700	5.1400	-10.609%	169	28,244	-89.689%
2026-07-28	5.5700	5.7700	5.5700	5.7500	-0.347%	9	28,246	-90.783%
2026-07-24	5.8700	5.8700	5.7700	5.7700	+1.051%	2	28,250	-90.815%
2026-07-23	5.4700	5.9400	5.4700	5.7100	-7.754%	44	28,250	-90.718%
2026-07-22	6.5200	6.5200	6.1200	6.1900	-10.678%	60	28,266	-91.438%
2026-07-21	6.6600	6.9400	6.6600	6.9300	+11.058%	9,503	28,178	-92.352%
2026-07-20	6.5600	6.5600	6.2400	6.2400	-10.086%	686	22,491	-91.506%
2026-07-17	6.9400	6.9400	6.9400	6.9400	-4.011%	2	21,810	-92.363%
2026-07-16	7.8900	7.8900	7.2300	7.2300	-0.138%	39	21,808	-92.669%
2026-07-15	7.2400	7.2400	7.2400	7.2400	-1.497%	2	21,808	-92.680%
2026-07-14	7.3300	7.3700	7.2100	7.3500	+2.797%	13	21,806	-92.789%
2026-07-13	7.9600	7.9600	7.1500	7.1500	-10.959%	53	21,794	-92.587%
2026-07-10	7.9200	8.2800	7.9200	8.0300	-8.229%	22	21,743	-93.400%
2026-07-09	8.8900	8.8900	8.7500	8.7500	+18.564%	5,006	25,895	-93.943%
2026-07-08	8.2900	8.2900	7.0200	7.3800	-23.523%	98	21,596	-92.818%
2026-07-06	9.9100	10.2200	9.6500	9.6500	+1.901%	70	21,545	-94.508%
2026-07-02	10.7900	10.9300	9.1900	9.4700	-17.938%	208	21,473	-94.403%
2026-07-01	11.7300	11.7300	11.5400	11.5400	+7.149%	11	21,473	-95.407%
2026-06-30	10.9700	11.0500	10.6400	10.7700	+2.571%	157	21,474	-95.079%
2026-06-29	10.4700	10.5000	9.9400	10.5000	-5.830%	1,359	22,774	-94.952%
2026-06-26	11.5500	11.9900	11.1500	11.1500	-5.828%	87	21,474	-95.247%
2026-06-25	11.1100	11.9200	10.9100	11.8400	+12.015%	82	21,473	-95.524%
2026-06-24	10.9500	11.9500	10.4800	10.5700	+0.190%	796	20,874	-94.986%
2026-06-23	11.1600	11.2500	10.5500	10.5500	-6.720%	60	20,962	-94.976%
2026-06-22	11.0000	11.7500	10.8800	11.3100	+13.440%	5,963	21,560	-95.314%
2026-06-18	9.6000	10.1300	9.2700	9.9700	-2.351%	6,290	22,464	-94.684%
2026-06-17	9.4800	10.5300	9.4600	10.2100	+5.366%	104	22,464	-94.809%
2026-06-16	11.1200	11.1300	9.6900	9.6900	-12.466%	91	22,464	-94.530%
2026-06-15	11.7300	11.7300	10.6700	11.0700	+7.060%	5,373	22,469	-95.212%
2026-06-12	9.7100	11.1500	9.7100	10.3400	+9.072%	1,079	25,156	-94.874%
2026-06-11	8.1500	9.4800	8.1200	9.4800	+34.468%	6	25,153	-94.409%
2026-06-10	8.4700	8.6600	7.0500	7.0500	-1.399%	562	25,201	-92.482%
2026-06-09	8.6600	8.7700	6.4800	7.1500	-0.694%	106	25,249	-92.587%
2026-06-08	7.1500	7.5000	7.0500	7.2000	+15.385%	211	25,260	-92.639%
2026-06-05	7.9500	7.9800	6.2400	6.2400	-34.316%	142	25,261	-91.506%
2026-06-04	8.5000	9.5000	8.5000	9.5000	+13.501%	69	25,240	-94.421%
2026-06-03	8.7100	8.7200	8.2800	8.3700	-12.630%	104	25,231	-93.668%
2026-06-02	9.4900	9.6400	9.3900	9.5800	+6.920%	57	25,216	-94.468%
2026-06-01	7.9700	9.1700	7.8600	8.9600	-4.478%	177	25,214	-94.085%
2026-05-29	9.5500	9.5500	9.0400	9.3800	-7.495%	207	25,212	-94.350%
2026-05-28	9.3300	10.2700	9.2700	10.1400	+5.296%	182	25,183	-94.773%
2026-05-27	9.9000	9.9000	9.4000	9.6300	-0.207%	126	25,184	-94.496%
2026-05-26	8.9600	9.6900	8.7400	9.6500	+26.474%	1,427	25,183	-94.508%
2026-05-22	7.6200	7.6400	7.5700	7.6300	+15.083%	44	24,858	-93.054%
2026-05-21	6.2100	6.6300	6.0500	6.6300	+14.310%	87	24,844	-92.006%
2026-05-20	5.8900	5.8900	5.8000	5.8000	+21.086%	34	24,844	-90.862%
2026-05-19	4.2800	4.7900	4.0300	4.7900	-6.445%	125	26,615	-88.935%
2026-05-18	5.1200	5.1200	5.1200	5.1200	-14.381%	23	26,615	-89.648%
2026-05-15	6.2500	6.2500	5.9800	5.9800	-14.571%	15,327	26,615	-91.137%
2026-05-12	6.6600	7.0000	6.6600	7.0000	-17.160%	9	12,289	-92.429%
2026-05-11	8.4000	8.7600	8.0700	8.4500	+12.218%	86	12,289	-93.728%
2026-05-08	7.6400	7.9500	7.5300	7.5300	+3.151%	142	12,312	-92.961%
2026-05-07	8.1000	8.2800	7.3000	7.3000	-16.188%	108	12,174	-92.740%
2026-05-06	8.0700	8.8000	8.0700	8.7100	+14.756%	1,475	12,075	-93.915%
2026-05-05	7.0500	7.5900	7.0500	7.5900	+24.426%	512	11,350	-93.017%
2026-05-04	6.1000	6.1000	6.1000	6.1000	-2.087%	2	11,350	-91.311%
2026-05-01	6.2300	6.2300	6.2300	6.2300	+1.136%	5	11,350	-91.493%
2026-04-30	6.1300	6.1600	6.1300	6.1600	+36.889%	16	11,350	-91.396%
2026-04-29	4.6000	4.6000	4.5000	4.5000	-14.773%	54	11,350	-88.222%
2026-04-28	5.3100	5.3100	5.2800	5.2800	-14.146%	7	11,350	-89.962%
2026-04-27	6.3400	6.4800	6.1200	6.1500	+2.500%	6,285	11,350	-91.382%
2026-04-24	5.9900	6.0000	5.9300	6.0000	-5.956%	881	6,071	-91.167%
2026-04-17	5.3200	6.3800	5.3200	6.3800	+84.928%	5	5,946	-91.693%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-0.289%	2	5,947	-84.638%
2026-04-08	3.4600	3.4600	3.4600	3.4600	+37.302%	1	5,947	-84.682%
2026-04-06	2.5200	2.5200	2.5200	2.5200	-17.377%	25	5,948	-78.968%
2026-03-25	3.0800	3.1000	3.0500	3.0500	+13.806%	5	5,923	-82.623%
2026-03-24	2.6800	2.6800	2.6800	2.6800	+3.876%	400	5,922	-80.224%
2026-03-19	2.5800	2.5800	2.5800	2.5800	-2.642%	1	5,575	-79.457%
2026-03-12	2.6500	2.6500	2.6500	2.6500	-25.562%	1	5,575	-80.000%
2026-03-10	3.5600	3.5600	3.5600	3.5600	+24.476%	1	5,574	-85.112%
2026-03-09	2.8600	2.8600	2.8600	2.8600	-5.298%	1	5,574	-81.469%
2026-03-06	3.0200	3.0200	3.0200	3.0200	-31.207%	5	5,575	-82.450%
2026-03-04	4.3200	4.3900	4.3000	4.3900	-6.596%	503	5,575	-87.927%
2026-03-02	4.5000	4.7000	4.5000	4.7000	-7.843%	2	5,575	-88.723%
2026-02-20	5.1000	5.1000	5.1000	5.1000	+2.204%	11	5,575	-89.608%
2026-02-18	5.4700	5.4700	4.9900	4.9900	-4.406%	2	5,586	-89.379%
2026-02-17	5.0600	5.2200	5.0100	5.2200	+6.314%	10	5,585	-89.847%
2026-02-13	4.9100	4.9100	4.9100	4.9100	+8.389%	12	5,563	-89.206%
2026-02-12	4.5300	4.5300	4.5300	4.5300	-15.955%	2	5,563	-88.300%
2026-02-11	5.3900	5.3900	5.3900	5.3900	-8.644%	1	5,563	-90.167%
2026-02-10	5.8700	5.9000	5.8700	5.9000	+5.925%	5	5,562	-91.017%
2026-02-06	5.5700	5.5700	5.5700	5.5700	+16.284%	5	5,562	-90.485%
2026-02-04	5.1000	5.1000	4.7900	4.7900	-10.634%	3	5,562	-88.935%
2026-02-03	5.3100	5.4300	5.2200	5.3600	+14.043%	9	5,563	-90.112%
2026-01-30	4.5500	4.7000	4.4000	4.7000	-14.077%	55	5,561	-88.723%
2026-01-28	5.2500	5.4900	5.2500	5.4700	-25.171%	75	5,536	-90.311%
2026-01-22	7.3100	7.3100	7.3100	7.3100	+16.960%	5	5,463	-92.750%
2026-01-21	6.2500	6.2500	6.2500	6.2500	+3.821%	1	5,458	-91.520%
2026-01-16	6.0200	6.0200	6.0200	6.0200	-0.660%	1	5,459	-91.196%
2026-01-15	6.1000	6.1000	6.0600	6.0600	+38.673%	6	5,459	-91.254%
2026-01-08	4.3700	4.3700	4.3700	4.3700	+26.301%	1	5,454	-87.872%
2026-01-06	3.4600	3.4600	3.4600	3.4600	-3.081%	3	5,454	-84.682%
2026-01-05	3.0000	3.5700	3.0000	3.5700	+32.222%	1,542	5,454	-85.154%
2025-12-31	2.7000	2.7000	2.7000	2.7000	-12.903%	1	5,427	-80.370%
2025-12-29	2.9800	3.1000	2.9800	3.1000	-13.165%	3	5,427	-82.903%
2025-12-24	3.6000	3.6400	3.5700	3.5700	-0.557%	91	5,337	-85.154%
2025-12-23	3.5900	3.5900	3.5900	3.5900	-12.864%	1	5,337	-85.237%
2025-12-22	4.1000	4.1200	4.1000	4.1200	+13.187%	5	5,337	-87.136%
2025-12-19	3.6400	3.6400	3.6400	3.6400	-21.041%	1	5,333	-85.440%
2025-12-12	4.8500	4.8500	4.6100	4.6100	-13.993%	3	5,332	-88.503%
2025-12-11	5.4100	5.4100	5.3600	5.3600	+20.721%	2	5,332	-90.112%
2025-12-09	4.4400	4.4400	4.4400	4.4400	+2.069%	10	5,331	-88.063%
2025-12-05	4.2100	4.3600	4.1900	4.3500	0.000%	340	5,331	-87.816%
2025-12-04	4.3500	4.3500	4.3500	4.3500	+8.750%	11	5,103	-87.816%
2025-12-03	3.9900	4.0000	3.9900	4.0000	+8.108%	5	5,114	-86.750%
2025-12-01	3.7100	3.7200	3.6500	3.7000	-7.035%	3,094	5,109	-85.676%
2025-11-26	3.9300	3.9800	3.8600	3.9800	+9.341%	954	1,065	-86.683%
2025-11-25	3.5100	3.6400	3.5100	3.6400	+17.419%	12	1,065	-85.440%
2025-11-24	3.0200	3.1000	3.0200	3.1000	+21.569%	2	1,066	-82.903%
2025-11-17	2.5500	2.5500	2.5500	2.5500	-21.053%	11	1,066	-79.216%
2025-11-13	3.2300	3.2300	3.2300	3.2300	-24.884%	5	1,057	-83.591%
2025-11-12	4.3400	4.3400	4.3000	4.3000	+7.769%	11	1,055	-87.674%
2025-11-11	3.9900	3.9900	3.9900	3.9900	+4.178%	1	1,054	-86.717%
2025-11-10	3.8300	3.8300	3.8300	3.8300	+14.328%	1	1,053	-86.162%
2025-11-07	3.3500	3.3500	3.3500	3.3500	-15.190%	1	1,052	-84.179%
2025-11-05	3.9500	3.9500	3.9500	3.9500	-0.253%	1	1,052	-86.582%
2025-11-04	3.9600	3.9600	3.9600	3.9600	-8.966%	3	1,052	-86.616%
2025-11-03	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,051	-87.816%
2025-10-29	4.5000	4.5000	4.5000	4.5000	-6.054%	1	1,051	-88.222%
2025-10-28	4.7900	4.7900	4.7900	4.7900	+20.655%	3	1,051	-88.935%
2025-10-22	3.9700	3.9700	3.9700	3.9700	-14.989%	1	1,054	-86.650%
2025-10-21	4.6700	4.6700	4.6700	4.6700	-1.059%	1	1,054	-88.651%
2025-10-20	4.7200	4.7200	4.7200	4.7200	-15.108%	50	1,054	-88.771%
2025-10-15	5.5600	5.5600	5.5600	5.5600	+14.168%	2	1,058	-90.468%
2025-10-14	4.8700	4.8700	4.8700	4.8700	+2.526%	2	1,056	-89.117%
2025-10-08	4.8000	4.8000	4.7500	4.7500	+4.857%	9	1,054	-88.842%
2025-09-23	4.5300	4.5300	4.5300	4.5300	+6.338%	2	1,050	-88.300%
2025-09-19	4.2600	4.2600	4.2600	4.2600	+4.668%	1	1,051	-87.559%
2025-09-17	4.0700	4.0700	4.0700	4.0700	+10.598%	1	1,051	-86.978%
2025-09-15	3.6800	3.6800	3.6800	3.6800	+0.546%	2	1,051	-85.598%
2025-09-11	3.4800	3.6600	3.4800	3.6600	+30.249%	61	1,050	-85.519%
2025-09-03	3.0100	3.0300	2.8100	2.8100	-6.333%	269	1,009	-81.139%
2025-09-02	2.9800	3.0000	2.9800	3.0000	-8.815%	182	1,007	-82.333%
2025-08-27	3.2900	3.2900	3.2900	3.2900	+50.228%	1	1,007	-83.891%
2025-08-21	2.1900	2.1900	2.1900	2.1900	+25.862%	5	1,006	-75.799%
2025-08-11	1.7400	1.7400	1.7400	1.7400	+4.819%	5	1,006	-69.540%
2025-06-30	1.6600	1.6600	1.6600	1.6600	+18.571%	1	1,006	-68.072%
2025-06-25	1.4100	1.4100	1.4000	1.4000	+9.375%	3	1,007	-62.143%
2025-06-13	1.2800	1.2800	1.2800	1.2800	-8.571%	2	1,007	-58.594%
2025-06-12	1.4000	1.4000	1.4000	1.4000	-3.448%	1,000	1,007	-62.143%
2025-06-09	1.4500	1.4500	1.4500	1.4500	+28.319%	1	81	-63.448%
2025-06-04	1.1300	1.1300	1.1300	1.1300	+5.607%	1	82	-53.097%
2025-05-30	1.0700	1.0700	1.0700	1.0700	-29.139%	2	82	-50.467%
2025-05-12	1.5200	1.5200	1.5100	1.5100	+24.793%	3	81	-64.901%
2025-05-07	1.2100	1.2100	1.2100	1.2100	+51.250%	5	79	-56.198%
2025-04-14	0.7700	0.8300	0.7300	0.8000	-14.894%	141	74	-33.750%
2025-04-04	0.9400	0.9400	0.9400	0.9400	-75.835%	2	17	-43.617%
2025-02-13	3.7800	3.8900	3.7800	3.8900	+3.183%	2	16	-86.375%
2025-02-12	3.8000	3.8000	3.7700	3.7700	-16.777%	2	16	-85.942%
2025-01-15	4.5300	4.5400	4.5300	4.5300	-2.998%	4	17	-88.300%
2025-01-03	4.6000	4.6700	4.6000	4.6700	+11.722%	4	19	-88.651%
2025-01-02	4.1800	4.1800	4.1800	4.1800	-49.578%	1	19	-87.321%
2024-12-05	8.3200	8.3200	8.2900	8.2900	-9.597%	2	19	-93.607%
2024-11-27	9.2300	9.2300	9.1700	9.1700	+101.538%	10	13	-94.220%
2024-11-01	4.5500	4.5500	4.5500	4.5500	-19.326%	2	13	-88.352%
2024-10-17	5.6400	5.6400	5.6400	5.6400	+22.609%	1	14	-90.603%
2024-08-27	4.6000	4.6000	4.6000	4.6000	+27.072%	3	14	-88.478%
2024-08-16	3.7600	3.7600	3.6200	3.6200	+16.026%	4	13	-85.359%
2024-08-13	3.2300	3.2300	3.1200	3.1200	+5.051%	6	12	-83.013%
2024-08-12	3.0000	3.0700	2.9500	2.9700	0.000%	19	9	-82.155%