Dark

IWM20261218C325
IWM Dec 18 2026 325.00 Call (IWM261218C00325000)
option OPRA

EOD

Sep 29, 2026

0.3700-7.500%(-0.0300)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4100	0.4100	0.2900	0.3700	-7.500%	131	30,973	0.000%
2026-09-28	0.3900	0.4100	0.3500	0.4000	-21.569%	408	30,925	-7.500%
2026-09-25	0.5200	0.5200	0.5100	0.5100	-10.526%	32	30,752	-27.451%
2026-09-24	0.4600	0.5700	0.3900	0.5700	+5.556%	124	30,729	-35.088%
2026-09-23	0.6300	0.6300	0.5300	0.5400	-38.636%	193	30,639	-31.481%
2026-09-22	0.8500	1.0100	0.7500	0.8800	+18.919%	304	30,595	-57.955%
2026-09-21	0.6300	0.7400	0.6300	0.7400	+27.586%	6	30,563	-50.000%
2026-09-18	0.6100	0.6100	0.5500	0.5800	-14.706%	44	30,562	-36.207%
2026-09-17	0.8500	0.8600	0.6800	0.6800	-5.556%	76	30,542	-45.588%
2026-09-16	0.8800	0.9400	0.7200	0.7200	-11.111%	500	30,546	-48.611%
2026-09-15	0.8800	0.8800	0.8100	0.8100	-22.857%	25	30,061	-54.321%
2026-09-14	1.0700	1.1200	1.0500	1.0500	-14.634%	4	30,060	-64.762%
2026-09-11	1.2300	1.2300	1.2300	1.2300	-1.600%	1	30,062	-69.919%
2026-09-10	1.3200	1.4100	1.2400	1.2500	-19.872%	516	30,063	-70.400%
2026-09-09	1.7900	1.7900	1.5300	1.5600	-26.066%	203	29,659	-76.282%
2026-09-08	2.0300	2.1100	2.0300	2.1100	-4.091%	13	29,511	-82.464%
2026-09-04	2.0100	2.2000	2.0100	2.2000	+3.774%	45	29,465	-83.182%
2026-09-03	2.4500	2.4500	1.9100	2.1200	+4.950%	15	29,465	-82.547%
2026-09-02	2.0300	2.0300	1.8300	2.0200	+31.169%	4,004	29,463	-81.683%
2026-09-01	1.6000	1.7300	1.5300	1.5400	-16.757%	77	27,825	-75.974%
2026-08-31	2.2600	2.2600	1.8500	1.8500	-27.451%	15	27,806	-80.000%
2026-08-28	3.3800	3.3800	2.5500	2.5500	-29.167%	250	27,793	-85.490%
2026-08-27	3.5100	3.7000	3.5100	3.6000	+0.279%	1,110	27,789	-89.722%
2026-08-26	3.5100	3.5900	3.4000	3.5900	-2.446%	7,209	27,787	-89.694%
2026-08-25	3.6100	3.8000	3.5700	3.6800	+3.662%	250	22,793	-89.946%
2026-08-24	3.8700	3.8700	3.5200	3.5500	-14.458%	183	22,763	-89.577%
2026-08-21	3.9200	4.2000	3.7800	4.1500	+9.788%	252	22,748	-91.084%
2026-08-20	3.8600	4.0000	3.6900	3.7800	-19.403%	665	22,829	-90.212%
2026-08-19	5.1800	5.3800	4.6900	4.6900	+3.077%	74	22,421	-92.111%
2026-08-18	5.2000	5.2000	4.5500	4.5500	-21.416%	265	22,426	-91.868%
2026-08-17	5.8200	6.0100	5.6700	5.7900	-9.390%	252	22,409	-93.610%
2026-08-14	6.3200	6.3900	6.0800	6.3900	+6.146%	505	22,395	-94.210%
2026-08-13	6.5900	6.5900	5.8200	6.0200	+4.878%	213	22,386	-93.854%
2026-08-12	5.7000	5.8100	5.6200	5.7400	+2.135%	2,650	22,373	-93.554%
2026-08-11	5.5700	5.7100	5.5700	5.6200	+7.869%	88	20,787	-93.416%
2026-08-10	5.3900	5.4100	5.2100	5.2100	-11.695%	556	20,788	-92.898%
2026-08-07	5.6400	5.9800	5.5600	5.9000	+15.460%	116	20,267	-93.729%
2026-08-06	5.1400	5.1700	5.1100	5.1100	-13.828%	1,059	20,272	-92.759%
2026-08-05	6.8900	6.9000	5.9300	5.9300	-12.537%	1,038	19,562	-93.761%
2026-08-04	5.5700	6.7800	5.5700	6.7800	+49.011%	157	20,270	-94.543%
2026-08-03	4.1200	4.5500	4.0700	4.5500	+31.884%	3,006	20,353	-91.868%
2026-07-31	3.8100	3.8100	3.1700	3.4500	-8.245%	1,237	17,352	-89.275%
2026-07-30	3.5100	3.7600	3.5100	3.7600	-6.234%	4	17,092	-90.160%
2026-07-29	4.3700	4.4200	3.8700	4.0100	-6.527%	16	17,091	-90.773%
2026-07-28	4.4100	4.4100	4.2900	4.2900	+1.179%	4	17,090	-91.375%
2026-07-27	5.0500	5.0500	4.2400	4.2400	-9.787%	15	17,090	-91.274%
2026-07-24	4.3000	4.7000	4.3000	4.7000	+5.381%	94	17,092	-92.128%
2026-07-23	4.5100	4.5800	4.3700	4.4600	-8.793%	12	17,009	-91.704%
2026-07-22	5.2700	5.2700	4.8900	4.8900	-10.603%	39	17,007	-92.434%
2026-07-21	4.8300	5.5000	4.8300	5.4700	+15.158%	27	17,758	-93.236%
2026-07-20	5.1900	5.2300	4.7500	4.7500	-10.208%	11,759	17,012	-92.211%
2026-07-17	5.4300	5.4500	5.2900	5.2900	-8.000%	9	8,839	-93.006%
2026-07-16	5.7500	5.7500	5.7500	5.7500	-5.428%	1	8,835	-93.565%
2026-07-15	6.3700	6.3700	5.8500	6.0800	+6.294%	2,503	8,836	-93.914%
2026-07-14	5.8100	5.8900	5.7100	5.7200	0.000%	14	7,192	-93.531%
2026-07-13	6.4300	6.4300	5.7200	5.7200	-13.202%	117	7,192	-93.531%
2026-07-10	6.4700	6.7100	6.4500	6.5900	-10.462%	127	7,194	-94.385%
2026-07-09	7.0000	7.3600	6.9800	7.3600	+20.854%	708	7,299	-94.973%
2026-07-08	6.7900	6.7900	5.7800	6.0900	-14.104%	38	6,907	-93.924%
2026-07-07	7.4500	7.4500	7.0100	7.0900	-12.035%	51	6,888	-94.781%
2026-07-06	8.2100	8.5300	8.0600	8.0600	+11.480%	180	6,865	-95.409%
2026-07-02	9.1600	9.2900	7.1300	7.2300	-15.734%	431	7,061	-94.882%
2026-07-01	9.2900	9.8800	8.5800	8.5800	-4.983%	131	7,061	-95.688%
2026-06-30	9.1600	9.2800	8.9600	9.0300	+2.381%	1,034	7,057	-95.903%
2026-06-29	8.5400	8.9400	8.2700	8.8200	-5.769%	274	7,511	-95.805%
2026-06-26	10.1100	10.2200	8.9100	9.3600	-1.681%	96	7,779	-96.047%
2026-06-25	10.5400	10.7500	9.3300	9.5200	+3.704%	2,131	8,087	-96.113%
2026-06-24	9.1100	10.2000	8.9100	9.1800	+3.378%	129	6,157	-95.969%
2026-06-23	8.3500	9.5700	8.3500	8.8800	-8.075%	110	6,152	-95.833%
2026-06-22	9.5200	10.0000	9.3700	9.6600	+14.455%	90	6,141	-96.170%
2026-06-18	8.1500	8.4400	8.0200	8.4400	-2.315%	79	6,089	-95.616%
2026-06-17	8.3700	8.8700	8.3100	8.6400	+0.699%	68	6,089	-95.718%
2026-06-16	8.5700	8.6500	8.4700	8.5800	-2.611%	79	6,089	-95.688%
2026-06-15	10.0600	10.0600	8.8100	8.8100	-0.452%	94	6,093	-95.800%
2026-06-12	8.7500	9.3100	8.7500	8.8500	+29.009%	64	6,089	-95.819%
2026-06-11	6.8600	6.8600	6.8600	6.8600	+11.909%	2	6,088	-94.606%
2026-06-10	6.4300	6.4300	6.1300	6.1300	+16.540%	9	6,088	-93.964%
2026-06-09	5.4800	5.5400	5.1600	5.2600	-9.622%	13	6,107	-92.966%
2026-06-08	6.1500	6.1500	5.8000	5.8200	+5.244%	75	6,112	-93.643%
2026-06-05	6.3100	6.3100	5.5200	5.5300	-34.323%	232	6,111	-93.309%
2026-06-04	8.1400	8.4200	7.7500	8.4200	+18.093%	63	6,003	-95.606%
2026-06-03	7.2600	7.3200	7.0400	7.1300	-10.986%	101	6,009	-94.811%
2026-06-02	8.2400	8.2500	8.0100	8.0100	+4.297%	54	6,006	-95.381%
2026-06-01	6.7500	7.8400	6.7500	7.6800	-4.950%	128	6,004	-95.182%
2026-05-29	7.7400	8.1100	7.7400	8.0800	-7.020%	127	5,964	-95.421%
2026-05-28	7.5900	8.8100	7.5900	8.6900	+5.333%	115	5,955	-95.742%
2026-05-26	7.7800	8.2900	7.4100	8.2500	+26.728%	1,452	5,948	-95.515%
2026-05-22	6.4700	6.5100	6.4600	6.5100	+17.297%	18	5,067	-94.316%
2026-05-21	5.0500	5.5500	5.0500	5.5500	+13.265%	15	5,067	-93.333%
2026-05-20	4.9500	4.9500	4.9000	4.9000	+30.319%	14	5,067	-92.449%
2026-05-19	3.3600	3.7600	3.3600	3.7600	-5.528%	14	5,070	-90.160%
2026-05-18	4.4500	4.4500	3.9800	3.9800	-20.240%	29	5,070	-90.704%
2026-05-15	5.0600	5.0600	4.9900	4.9900	-27.259%	60	5,070	-92.585%
2026-05-14	6.8600	6.8600	6.8600	6.8600	+9.062%	5	5,010	-94.606%
2026-05-13	6.1400	6.2900	6.1400	6.2900	+5.360%	2,001	5,760	-94.118%
2026-05-12	5.5700	5.9700	5.5500	5.9700	-15.797%	614	5,760	-93.802%
2026-05-11	7.0300	7.0900	6.7800	7.0900	+12.540%	97	5,760	-94.781%
2026-05-08	6.4400	6.7000	6.2800	6.3000	+1.942%	388	5,670	-94.127%
2026-05-07	6.1800	6.1800	6.1800	6.1800	-16.599%	1	5,573	-94.013%
2026-05-06	7.1400	7.4100	7.1400	7.4100	+16.877%	32	5,580	-95.007%
2026-05-05	6.3400	6.3400	6.3400	6.3400	+23.346%	1	5,602	-94.164%
2026-05-04	5.3300	5.3300	5.1400	5.1400	+0.391%	349	5,602	-92.802%
2026-04-30	4.7800	5.1200	4.7800	5.1200	+37.265%	17	5,399	-92.773%
2026-04-29	4.1100	4.1100	3.7300	3.7300	-14.253%	24	5,399	-90.080%
2026-04-28	4.2900	4.4000	4.2900	4.3500	-15.534%	8	5,396	-91.494%
2026-04-27	5.0900	5.1500	5.0900	5.1500	0.000%	129	5,392	-92.816%
2026-04-24	5.4000	5.4000	5.1500	5.1500	-3.013%	10	5,275	-92.816%
2026-04-23	5.3100	5.3100	5.3100	5.3100	+1.724%	1	5,281	-93.032%
2026-04-22	5.5200	5.5300	5.2200	5.2200	-1.323%	6	5,280	-92.912%
2026-04-21	5.2900	5.2900	5.2900	5.2900	+10.208%	1	5,284	-93.006%
2026-04-20	4.8000	4.8000	4.8000	4.8000	-4.950%	1	5,284	-92.292%
2026-04-17	4.4200	5.3500	4.4200	5.0500	+36.119%	44	5,283	-92.673%
2026-04-16	3.5900	3.7100	3.5900	3.7100	+6.000%	18	5,267	-90.027%
2026-04-15	3.5000	3.5000	3.5000	3.5000	+0.287%	1	5,271	-89.429%
2026-04-14	3.6400	3.6400	3.4600	3.4900	+24.643%	15	5,271	-89.398%
2026-04-13	2.8000	2.8000	2.8000	2.8000	+37.255%	8	5,282	-86.786%
2026-04-06	1.9300	2.0400	1.9300	2.0400	-0.488%	26	5,282	-81.863%
2026-04-01	2.1800	2.1800	2.0500	2.0500	+27.329%	3	5,257	-81.951%
2026-03-30	1.6100	1.6100	1.6100	1.6100	-10.056%	2	5,256	-77.019%
2026-03-27	1.9100	1.9100	1.7900	1.7900	-22.511%	33	5,258	-79.330%
2026-03-24	2.3100	2.3100	2.3100	2.3100	+9.479%	1	5,239	-83.983%
2026-03-23	2.1600	2.1600	2.1100	2.1100	-2.765%	91	5,240	-82.464%
2026-03-17	2.1700	2.1700	2.1700	2.1700	+4.327%	2	5,229	-82.949%
2026-03-13	2.0800	2.0800	2.0800	2.0800	-4.587%	1	5,227	-82.212%
2026-03-12	2.1800	2.1800	2.1800	2.1800	-16.154%	1	5,226	-83.028%
2026-03-11	2.6400	2.6400	2.6000	2.6000	+19.266%	3	5,226	-85.769%
2026-03-09	2.1800	2.1800	2.1800	2.1800	-12.450%	2	5,226	-83.028%
2026-03-06	2.5300	2.5300	2.4900	2.4900	-14.726%	22	5,226	-85.141%
2026-03-05	2.9200	2.9200	2.9200	2.9200	-15.362%	5	5,245	-87.329%
2026-02-27	3.5700	3.5700	3.4500	3.4500	-22.646%	3	5,240	-89.275%
2026-02-26	4.4600	4.4600	4.4600	4.4600	+5.189%	1	5,238	-91.704%
2026-02-25	4.2400	4.2400	4.2400	4.2400	+1.679%	2	5,238	-91.274%
2026-02-24	4.1700	4.1700	4.1700	4.1700	+18.466%	1	5,238	-91.127%
2026-02-23	4.0000	4.0000	3.5200	3.5200	-22.467%	2	5,237	-89.489%
2026-02-18	4.3100	4.6800	4.3100	4.5400	+9.398%	3	5,237	-91.850%
2026-02-17	4.4300	4.4300	3.9200	4.1500	-2.123%	8	5,237	-91.084%
2026-02-13	3.9100	4.5400	3.9100	4.2400	+2.169%	6	5,236	-91.274%
2026-02-12	4.8800	4.8800	4.1500	4.1500	-7.778%	20	5,236	-91.084%
2026-02-11	5.2800	5.2800	4.2800	4.5000	+15.090%	136	5,236	-91.778%
2026-02-02	3.9100	3.9100	3.9100	3.9100	+4.545%	19	5,226	-90.537%
2026-01-30	3.9600	3.9600	3.7400	3.7400	-22.245%	2	5,226	-90.107%
2026-01-29	4.7500	4.8100	4.7500	4.8100	0.000%	49	5,224	-92.308%
2026-01-28	4.8100	4.8100	4.8100	4.8100	+1.263%	11	5,229	-92.308%
2026-01-27	4.7100	4.7500	4.7100	4.7500	-23.387%	108	5,235	-92.211%
2026-01-22	6.5300	6.5300	6.2000	6.2000	+30.802%	41	5,161	-94.032%
2026-01-21	4.7400	4.7400	4.7400	4.7400	-5.010%	3	5,132	-92.194%
2026-01-20	4.9900	4.9900	4.9900	4.9900	+10.643%	1	5,132	-92.585%
2026-01-14	4.5100	4.5100	4.5100	4.5100	+7.381%	11	5,131	-91.796%
2026-01-12	4.2000	4.2000	4.2000	4.2000	+10.236%	5	5,142	-91.190%
2026-01-09	4.1600	4.2700	3.8100	3.8100	-0.781%	9	5,137	-90.289%
2026-01-08	3.8400	3.8400	3.8400	3.8400	+36.655%	1	5,137	-90.365%
2026-01-05	2.7800	2.8100	2.7800	2.8100	+0.717%	59	5,078	-86.833%
2025-12-26	2.7900	2.7900	2.7900	2.7900	-8.824%	253	5,078	-86.738%
2025-12-24	3.1000	3.1100	3.0600	3.0600	-25.547%	149	4,836	-87.908%
2025-12-12	4.2200	4.2200	4.1100	4.1100	+8.730%	2	4,836	-90.998%
2025-12-08	3.7800	3.7800	3.7800	3.7800	0.000%	1	4,835	-90.212%
2025-12-05	3.6700	3.7800	3.6700	3.7800	-3.077%	119	4,834	-90.212%
2025-12-04	3.9000	3.9000	3.9000	3.9000	+13.043%	1	4,715	-90.513%
2025-12-03	3.4300	3.4700	3.4300	3.4500	+7.477%	79	4,714	-89.275%
2025-12-01	3.2000	3.2200	3.1800	3.2100	-7.225%	318	4,638	-88.474%
2025-11-26	3.4100	3.6100	3.3800	3.4600	+53.097%	50	4,350	-89.306%
2025-11-18	2.3900	2.3900	2.2600	2.2600	-21.254%	15	4,350	-83.628%
2025-11-13	3.0000	3.0000	2.8700	2.8700	-26.598%	4	4,336	-87.108%
2025-11-12	3.9100	3.9100	3.9100	3.9100	-13.111%	1	4,337	-90.537%
2025-10-28	4.2200	4.5000	4.2200	4.5000	-0.881%	66	4,336	-91.778%
2025-10-27	4.6400	4.6400	4.5400	4.5400	+17.617%	1,594	4,865	-91.850%
2025-10-23	3.8700	3.8900	3.6800	3.8600	-2.030%	1,632	4,865	-90.415%
2025-10-21	4.0400	4.0400	3.9400	3.9400	-5.516%	39	3,883	-90.609%
2025-10-16	4.6500	4.6800	4.0900	4.1700	+1.707%	36	3,883	-91.127%
2025-10-06	4.1000	4.1000	4.1000	4.1000	-7.449%	80	3,855	-90.976%
2025-10-03	4.4300	4.4300	4.4300	4.4300	+32.239%	1	3,855	-91.648%
2025-09-26	3.3500	3.3500	3.3500	3.3500	-5.367%	5	3,856	-88.955%
2025-09-17	3.5400	3.5400	3.5400	3.5400	+14.563%	1	3,851	-89.548%
2025-09-11	3.0200	3.1400	3.0200	3.0900	+21.654%	87	3,850	-88.026%
2025-09-03	2.6300	2.6500	2.5400	2.5400	+31.606%	207	3,764	-85.433%
2025-08-21	1.9300	1.9300	1.9300	1.9300	+48.462%	5	3,898	-80.829%
2025-08-01	1.3000	1.3000	1.3000	1.3000	-33.333%	142	3,898	-71.538%
2025-07-18	1.9500	1.9500	1.9500	1.9500	-2.500%	242	3,898	-81.026%
2025-07-11	2.0000	2.0000	2.0000	2.0000	+108.333%	5	3,898	-81.500%
2025-05-29	0.9200	0.9600	0.9200	0.9600	-11.111%	2	3,898	-61.458%
2025-05-07	1.0800	1.0800	1.0800	1.0800	-6.897%	5	3,898	-65.741%
2025-04-02	1.2200	1.2200	1.1600	1.1600	-54.510%	2	3,905	-68.103%
2025-02-24	2.5500	2.5500	2.5500	2.5500	-7.273%	3,750	3,905	-85.490%
2025-02-21	3.1000	3.1000	2.7500	2.7500	-17.910%	22	155	-86.545%
2025-02-20	3.4000	3.4000	3.2500	3.3500	-13.660%	10	153	-88.955%
2025-02-07	3.8000	3.8800	3.8000	3.8800	-4.668%	4	151	-90.464%
2025-01-15	4.0600	4.0700	4.0600	4.0700	+35.667%	2	150	-90.909%
2025-01-13	3.0000	3.0000	3.0000	3.0000	-28.401%	3	151	-87.667%
2025-01-03	4.1200	4.1900	4.1200	4.1900	+13.243%	4	151	-91.169%
2024-12-30	3.8000	3.8000	3.7000	3.7000	-24.490%	3	152	-90.000%
2024-12-18	4.9000	4.9000	4.9000	4.9000	-26.316%	6	145	-92.449%
2024-12-16	6.6500	6.6500	6.6500	6.6500	-9.524%	16	145	-94.436%
2024-12-05	7.3500	7.3500	7.3500	7.3500	-10.475%	1	129	-94.966%
2024-11-29	8.3500	8.3500	8.2100	8.2100	-1.677%	4	129	-95.493%
2024-11-27	8.3400	8.4100	8.3400	8.3500	+4.115%	140	61	-95.569%
2024-11-13	8.0200	8.0200	8.0200	8.0200	+113.298%	1	61	-95.387%
2024-10-09	3.9000	3.9000	3.7600	3.7600	+5.618%	2	60	-90.160%
2024-10-03	3.5700	3.5700	3.5600	3.5600	-7.050%	15	61	-89.607%
2024-09-24	4.0100	4.0100	3.8300	3.8300	-5.897%	2	46	-90.339%
2024-09-23	4.0800	4.0900	4.0700	4.0700	+3.038%	64	46	-90.909%
2024-09-17	4.1000	4.1000	3.9500	3.9500	+36.207%	2	46	-90.633%
2024-09-10	2.9000	2.9000	2.9000	2.9000	-7.937%	5	46	-87.241%
2024-09-06	2.9700	3.1500	2.9700	3.1500	-2.477%	12	41	-88.254%
2024-09-05	3.2300	3.2300	3.2300	3.2300	-23.460%	5	35	-88.545%
2024-08-27	4.2700	4.2700	4.0300	4.2200	-7.048%	6	30	-91.232%
2024-08-26	4.5100	4.5400	4.5100	4.5400	+27.887%	2	27	-91.850%
2024-08-22	3.6400	3.6400	3.5500	3.5500	+22.837%	2	26	-89.577%
2024-08-13	2.8900	2.9800	2.8000	2.8900	+7.435%	6	25	-87.197%
2024-08-12	2.6900	2.7100	2.6600	2.6900	-52.220%	42	22	-86.245%
2024-07-24	5.6300	5.6300	5.6300	5.6300	+8.897%	1	1	-93.428%
2024-07-22	5.0600	5.1700	5.0600	5.1700	-4.259%	2	1	-92.843%
2024-07-19	5.1000	5.4000	5.1000	5.4000	0.000%	4	0	-93.148%