Dark

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

EOD

Jun 29, 2026

10.50-5.830%(-0.65)1,359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.4700	10.5000	9.9400	10.5000	-5.830%	1,359	22,774	0.000%
2026-06-26	11.5500	11.9900	11.1500	11.1500	-5.828%	87	21,474	-5.830%
2026-06-25	11.1100	11.9200	10.9100	11.8400	+12.015%	82	21,473	-11.318%
2026-06-24	10.9500	11.9500	10.4800	10.5700	+0.190%	796	20,874	-0.662%
2026-06-23	11.1600	11.2500	10.5500	10.5500	-6.720%	60	20,962	-0.474%
2026-06-22	11.0000	11.7500	10.8800	11.3100	+13.440%	5,963	21,560	-7.162%
2026-06-18	9.6000	10.1300	9.2700	9.9700	-2.351%	6,290	22,464	+5.316%
2026-06-17	9.4800	10.5300	9.4600	10.2100	+5.366%	104	22,464	+2.840%
2026-06-16	11.1200	11.1300	9.6900	9.6900	-12.466%	91	22,464	+8.359%
2026-06-15	11.7300	11.7300	10.6700	11.0700	+7.060%	5,373	22,469	-5.149%
2026-06-12	9.7100	11.1500	9.7100	10.3400	+9.072%	1,079	25,156	+1.547%
2026-06-11	8.1500	9.4800	8.1200	9.4800	+34.468%	6	25,153	+10.759%
2026-06-10	8.4700	8.6600	7.0500	7.0500	-1.399%	562	25,201	+48.936%
2026-06-09	8.6600	8.7700	6.4800	7.1500	-0.694%	106	25,249	+46.853%
2026-06-08	7.1500	7.5000	7.0500	7.2000	+15.385%	211	25,260	+45.833%
2026-06-05	7.9500	7.9800	6.2400	6.2400	-34.316%	142	25,261	+68.269%
2026-06-04	8.5000	9.5000	8.5000	9.5000	+13.501%	69	25,240	+10.526%
2026-06-03	8.7100	8.7200	8.2800	8.3700	-12.630%	104	25,231	+25.448%
2026-06-02	9.4900	9.6400	9.3900	9.5800	+6.920%	57	25,216	+9.603%
2026-06-01	7.9700	9.1700	7.8600	8.9600	-4.478%	177	25,214	+17.188%
2026-05-29	9.5500	9.5500	9.0400	9.3800	-7.495%	207	25,212	+11.940%
2026-05-28	9.3300	10.2700	9.2700	10.1400	+5.296%	182	25,183	+3.550%
2026-05-27	9.9000	9.9000	9.4000	9.6300	-0.207%	126	25,184	+9.034%
2026-05-26	8.9600	9.6900	8.7400	9.6500	+26.474%	1,427	25,183	+8.808%
2026-05-22	7.6200	7.6400	7.5700	7.6300	+15.083%	44	24,858	+37.615%
2026-05-21	6.2100	6.6300	6.0500	6.6300	+14.310%	87	24,844	+58.371%
2026-05-20	5.8900	5.8900	5.8000	5.8000	+21.086%	34	24,844	+81.034%
2026-05-19	4.2800	4.7900	4.0300	4.7900	-6.445%	125	26,615	+119.207%
2026-05-18	5.1200	5.1200	5.1200	5.1200	-14.381%	23	26,615	+105.078%
2026-05-15	6.2500	6.2500	5.9800	5.9800	-14.571%	15,327	26,615	+75.585%
2026-05-12	6.6600	7.0000	6.6600	7.0000	-17.160%	9	12,289	+50.000%
2026-05-11	8.4000	8.7600	8.0700	8.4500	+12.218%	86	12,289	+24.260%
2026-05-08	7.6400	7.9500	7.5300	7.5300	+3.151%	142	12,312	+39.442%
2026-05-07	8.1000	8.2800	7.3000	7.3000	-16.188%	108	12,174	+43.836%
2026-05-06	8.0700	8.8000	8.0700	8.7100	+14.756%	1,475	12,075	+20.551%
2026-05-05	7.0500	7.5900	7.0500	7.5900	+24.426%	512	11,350	+38.340%
2026-05-04	6.1000	6.1000	6.1000	6.1000	-2.087%	2	11,350	+72.131%
2026-05-01	6.2300	6.2300	6.2300	6.2300	+1.136%	5	11,350	+68.539%
2026-04-30	6.1300	6.1600	6.1300	6.1600	+36.889%	16	11,350	+70.455%
2026-04-29	4.6000	4.6000	4.5000	4.5000	-14.773%	54	11,350	+133.333%
2026-04-28	5.3100	5.3100	5.2800	5.2800	-14.146%	7	11,350	+98.864%
2026-04-27	6.3400	6.4800	6.1200	6.1500	+2.500%	6,285	11,350	+70.732%
2026-04-24	5.9900	6.0000	5.9300	6.0000	-5.956%	881	6,071	+75.000%
2026-04-17	5.3200	6.3800	5.3200	6.3800	+84.928%	5	5,946	+64.577%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-0.289%	2	5,947	+204.348%
2026-04-08	3.4600	3.4600	3.4600	3.4600	+37.302%	1	5,947	+203.468%
2026-04-06	2.5200	2.5200	2.5200	2.5200	-17.377%	25	5,948	+316.667%
2026-03-25	3.0800	3.1000	3.0500	3.0500	+13.806%	5	5,923	+244.262%
2026-03-24	2.6800	2.6800	2.6800	2.6800	+3.876%	400	5,922	+291.791%
2026-03-19	2.5800	2.5800	2.5800	2.5800	-2.642%	1	5,575	+306.977%
2026-03-12	2.6500	2.6500	2.6500	2.6500	-25.562%	1	5,575	+296.226%
2026-03-10	3.5600	3.5600	3.5600	3.5600	+24.476%	1	5,574	+194.944%
2026-03-09	2.8600	2.8600	2.8600	2.8600	-5.298%	1	5,574	+267.133%
2026-03-06	3.0200	3.0200	3.0200	3.0200	-31.207%	5	5,575	+247.682%
2026-03-04	4.3200	4.3900	4.3000	4.3900	-6.596%	503	5,575	+139.180%
2026-03-02	4.5000	4.7000	4.5000	4.7000	-7.843%	2	5,575	+123.404%
2026-02-20	5.1000	5.1000	5.1000	5.1000	+2.204%	11	5,575	+105.882%
2026-02-18	5.4700	5.4700	4.9900	4.9900	-4.406%	2	5,586	+110.421%
2026-02-17	5.0600	5.2200	5.0100	5.2200	+6.314%	10	5,585	+101.149%
2026-02-13	4.9100	4.9100	4.9100	4.9100	+8.389%	12	5,563	+113.849%
2026-02-12	4.5300	4.5300	4.5300	4.5300	-15.955%	2	5,563	+131.788%
2026-02-11	5.3900	5.3900	5.3900	5.3900	-8.644%	1	5,563	+94.805%
2026-02-10	5.8700	5.9000	5.8700	5.9000	+5.925%	5	5,562	+77.966%
2026-02-06	5.5700	5.5700	5.5700	5.5700	+16.284%	5	5,562	+88.510%
2026-02-04	5.1000	5.1000	4.7900	4.7900	-10.634%	3	5,562	+119.207%
2026-02-03	5.3100	5.4300	5.2200	5.3600	+14.043%	9	5,563	+95.896%
2026-01-30	4.5500	4.7000	4.4000	4.7000	-14.077%	55	5,561	+123.404%
2026-01-28	5.2500	5.4900	5.2500	5.4700	-25.171%	75	5,536	+91.956%
2026-01-22	7.3100	7.3100	7.3100	7.3100	+16.960%	5	5,463	+43.639%
2026-01-21	6.2500	6.2500	6.2500	6.2500	+3.821%	1	5,458	+68.000%
2026-01-16	6.0200	6.0200	6.0200	6.0200	-0.660%	1	5,459	+74.419%
2026-01-15	6.1000	6.1000	6.0600	6.0600	+38.673%	6	5,459	+73.267%
2026-01-08	4.3700	4.3700	4.3700	4.3700	+26.301%	1	5,454	+140.275%
2026-01-06	3.4600	3.4600	3.4600	3.4600	-3.081%	3	5,454	+203.468%
2026-01-05	3.0000	3.5700	3.0000	3.5700	+32.222%	1,542	5,454	+194.118%
2025-12-31	2.7000	2.7000	2.7000	2.7000	-12.903%	1	5,427	+288.889%
2025-12-29	2.9800	3.1000	2.9800	3.1000	-13.165%	3	5,427	+238.710%
2025-12-24	3.6000	3.6400	3.5700	3.5700	-0.557%	91	5,337	+194.118%
2025-12-23	3.5900	3.5900	3.5900	3.5900	-12.864%	1	5,337	+192.479%
2025-12-22	4.1000	4.1200	4.1000	4.1200	+13.187%	5	5,337	+154.854%
2025-12-19	3.6400	3.6400	3.6400	3.6400	-21.041%	1	5,333	+188.462%
2025-12-12	4.8500	4.8500	4.6100	4.6100	-13.993%	3	5,332	+127.766%
2025-12-11	5.4100	5.4100	5.3600	5.3600	+20.721%	2	5,332	+95.896%
2025-12-09	4.4400	4.4400	4.4400	4.4400	+2.069%	10	5,331	+136.486%
2025-12-05	4.2100	4.3600	4.1900	4.3500	0.000%	340	5,331	+141.379%
2025-12-04	4.3500	4.3500	4.3500	4.3500	+8.750%	11	5,103	+141.379%
2025-12-03	3.9900	4.0000	3.9900	4.0000	+8.108%	5	5,114	+162.500%
2025-12-01	3.7100	3.7200	3.6500	3.7000	-7.035%	3,094	5,109	+183.784%
2025-11-26	3.9300	3.9800	3.8600	3.9800	+9.341%	954	1,065	+163.819%
2025-11-25	3.5100	3.6400	3.5100	3.6400	+17.419%	12	1,065	+188.462%
2025-11-24	3.0200	3.1000	3.0200	3.1000	+21.569%	2	1,066	+238.710%
2025-11-17	2.5500	2.5500	2.5500	2.5500	-21.053%	11	1,066	+311.765%
2025-11-13	3.2300	3.2300	3.2300	3.2300	-24.884%	5	1,057	+225.077%
2025-11-12	4.3400	4.3400	4.3000	4.3000	+7.769%	11	1,055	+144.186%
2025-11-11	3.9900	3.9900	3.9900	3.9900	+4.178%	1	1,054	+163.158%
2025-11-10	3.8300	3.8300	3.8300	3.8300	+14.328%	1	1,053	+174.151%
2025-11-07	3.3500	3.3500	3.3500	3.3500	-15.190%	1	1,052	+213.433%
2025-11-05	3.9500	3.9500	3.9500	3.9500	-0.253%	1	1,052	+165.823%
2025-11-04	3.9600	3.9600	3.9600	3.9600	-8.966%	3	1,052	+165.152%
2025-11-03	4.3500	4.3500	4.3500	4.3500	-3.333%	1	1,051	+141.379%
2025-10-29	4.5000	4.5000	4.5000	4.5000	-6.054%	1	1,051	+133.333%
2025-10-28	4.7900	4.7900	4.7900	4.7900	+20.655%	3	1,051	+119.207%
2025-10-22	3.9700	3.9700	3.9700	3.9700	-14.989%	1	1,054	+164.484%
2025-10-21	4.6700	4.6700	4.6700	4.6700	-1.059%	1	1,054	+124.839%
2025-10-20	4.7200	4.7200	4.7200	4.7200	-15.108%	50	1,054	+122.458%
2025-10-15	5.5600	5.5600	5.5600	5.5600	+14.168%	2	1,058	+88.849%
2025-10-14	4.8700	4.8700	4.8700	4.8700	+2.526%	2	1,056	+115.606%
2025-10-08	4.8000	4.8000	4.7500	4.7500	+4.857%	9	1,054	+121.053%
2025-09-23	4.5300	4.5300	4.5300	4.5300	+6.338%	2	1,050	+131.788%
2025-09-19	4.2600	4.2600	4.2600	4.2600	+4.668%	1	1,051	+146.479%
2025-09-17	4.0700	4.0700	4.0700	4.0700	+10.598%	1	1,051	+157.985%
2025-09-15	3.6800	3.6800	3.6800	3.6800	+0.546%	2	1,051	+185.326%
2025-09-11	3.4800	3.6600	3.4800	3.6600	+30.249%	61	1,050	+186.885%
2025-09-03	3.0100	3.0300	2.8100	2.8100	-6.333%	269	1,009	+273.665%
2025-09-02	2.9800	3.0000	2.9800	3.0000	-8.815%	182	1,007	+250.000%
2025-08-27	3.2900	3.2900	3.2900	3.2900	+50.228%	1	1,007	+219.149%
2025-08-21	2.1900	2.1900	2.1900	2.1900	+25.862%	5	1,006	+379.452%
2025-08-11	1.7400	1.7400	1.7400	1.7400	+4.819%	5	1,006	+503.448%
2025-06-30	1.6600	1.6600	1.6600	1.6600	+18.571%	1	1,006	+532.530%
2025-06-25	1.4100	1.4100	1.4000	1.4000	+9.375%	3	1,007	+650.000%
2025-06-13	1.2800	1.2800	1.2800	1.2800	-8.571%	2	1,007	+720.313%
2025-06-12	1.4000	1.4000	1.4000	1.4000	-3.448%	1,000	1,007	+650.000%
2025-06-09	1.4500	1.4500	1.4500	1.4500	+28.319%	1	81	+624.138%
2025-06-04	1.1300	1.1300	1.1300	1.1300	+5.607%	1	82	+829.204%
2025-05-30	1.0700	1.0700	1.0700	1.0700	-29.139%	2	82	+881.308%
2025-05-12	1.5200	1.5200	1.5100	1.5100	+24.793%	3	81	+595.364%
2025-05-07	1.2100	1.2100	1.2100	1.2100	+51.250%	5	79	+767.769%
2025-04-14	0.7700	0.8300	0.7300	0.8000	-14.894%	141	74	+1,212.500%
2025-04-04	0.9400	0.9400	0.9400	0.9400	-75.835%	2	17	+1,017.021%
2025-02-13	3.7800	3.8900	3.7800	3.8900	+3.183%	2	16	+169.923%
2025-02-12	3.8000	3.8000	3.7700	3.7700	-16.777%	2	16	+178.515%
2025-01-15	4.5300	4.5400	4.5300	4.5300	-2.998%	4	17	+131.788%
2025-01-03	4.6000	4.6700	4.6000	4.6700	+11.722%	4	19	+124.839%
2025-01-02	4.1800	4.1800	4.1800	4.1800	-49.578%	1	19	+151.196%
2024-12-05	8.3200	8.3200	8.2900	8.2900	-9.597%	2	19	+26.659%
2024-11-27	9.2300	9.2300	9.1700	9.1700	+101.538%	10	13	+14.504%
2024-11-01	4.5500	4.5500	4.5500	4.5500	-19.326%	2	13	+130.769%
2024-10-17	5.6400	5.6400	5.6400	5.6400	+22.609%	1	14	+86.170%
2024-08-27	4.6000	4.6000	4.6000	4.6000	+27.072%	3	14	+128.261%
2024-08-16	3.7600	3.7600	3.6200	3.6200	+16.026%	4	13	+190.055%
2024-08-13	3.2300	3.2300	3.1200	3.1200	+5.051%	6	12	+236.538%
2024-08-12	3.0000	3.0700	2.9500	2.9700	0.000%	19	9	+253.535%