Dark

IWM20261218C330
IWM Dec 18 2026 330.00 Call (IWM261218C00330000)
option OPRA

EOD

Jun 29, 2026

7.56+0.132%(+0.01)667

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.1000	7.5900	6.9200	7.5600	+0.132%	667	34,189	0.000%
2026-06-26	8.5300	8.6800	7.4900	7.5500	-6.675%	79	34,260	+0.132%
2026-06-25	8.3600	8.5600	7.8200	8.0900	+3.585%	85	34,270	-6.551%
2026-06-24	7.6300	8.7600	7.5100	7.8100	+3.034%	194	34,269	-3.201%
2026-06-23	7.8700	8.0300	7.4200	7.5800	-8.565%	7,607	33,762	-0.264%
2026-06-22	8.5900	8.5900	7.9000	8.2900	+20.670%	1,123	29,923	-8.806%
2026-06-18	7.1000	7.1000	6.7600	6.8700	+14.500%	77	29,920	+10.044%
2026-06-17	7.0200	7.3700	6.0000	6.0000	-14.408%	71	29,920	+26.000%
2026-06-16	8.0100	8.0100	7.0000	7.0100	-6.533%	100	29,920	+7.846%
2026-06-15	7.9900	8.1100	7.5000	7.5000	-2.850%	103	29,942	+0.800%
2026-06-12	7.0900	8.1300	7.0900	7.7200	+23.718%	228	29,936	-2.073%
2026-06-11	5.8500	6.2400	5.8500	6.2400	+24.800%	121	29,988	+21.154%
2026-06-10	5.3800	5.3800	4.8700	5.0000	-3.846%	5,015	30,431	+51.200%
2026-06-09	6.4500	6.4500	3.9900	5.2000	+5.906%	10,037	32,443	+45.385%
2026-06-08	5.0400	5.0900	4.8500	4.9100	+13.657%	83	37,148	+53.971%
2026-06-05	5.6500	5.6600	4.3200	4.3200	-38.286%	10,040	37,151	+75.000%
2026-06-04	6.2700	7.0000	6.2700	7.0000	+14.943%	189	29,113	+8.000%
2026-06-03	6.1300	6.1300	5.8500	6.0900	-10.044%	189	29,028	+24.138%
2026-06-02	6.5800	7.0200	6.5800	6.7700	+5.452%	131	28,921	+11.669%
2026-06-01	5.9700	6.6700	5.9700	6.4200	-5.030%	121	28,924	+17.757%
2026-05-29	6.6500	6.8300	6.6200	6.7600	-9.867%	156	28,880	+11.834%
2026-05-28	7.1700	7.5300	7.1000	7.5000	+7.914%	6,250	28,817	+0.800%
2026-05-27	7.1600	7.1600	6.9500	6.9500	+0.289%	169	25,465	+8.777%
2026-05-26	6.7000	6.9300	6.3700	6.9300	+28.333%	918	25,376	+9.091%
2026-05-22	5.3500	5.4500	5.3500	5.4000	+16.129%	60	24,981	+40.000%
2026-05-21	4.3500	4.6500	4.3500	4.6500	+13.971%	23	24,981	+62.581%
2026-05-20	4.1300	4.1300	4.0800	4.0800	+28.302%	22	24,981	+85.294%
2026-05-19	2.7300	3.1800	2.7300	3.1800	-9.402%	93	24,942	+137.736%
2026-05-18	3.4600	3.5100	3.4600	3.5100	-15.827%	69	24,942	+115.385%
2026-05-15	4.2200	4.2200	4.1700	4.1700	-28.596%	149	24,942	+81.295%
2026-05-14	5.7500	5.8400	5.7500	5.8400	+20.165%	98	24,902	+29.452%
2026-05-13	4.8600	4.8600	4.8600	4.8600	+3.625%	80	24,804	+55.556%
2026-05-12	4.5500	4.6900	4.5500	4.6900	-22.479%	7	24,804	+61.194%
2026-05-11	6.2000	6.2000	5.8200	6.0500	+15.238%	28	24,804	+24.959%
2026-05-08	5.3900	5.6000	5.2300	5.2500	+3.960%	6,694	24,799	+44.000%
2026-05-07	5.4500	5.4500	5.0500	5.0500	-22.308%	5	18,692	+49.703%
2026-05-06	5.8800	6.5000	5.8800	6.5000	+53.302%	2,547	18,688	+16.308%
2026-04-30	3.9300	4.2400	3.9300	4.2400	+33.754%	11	16,191	+78.302%
2026-04-29	3.3700	3.3700	3.1500	3.1700	-11.944%	21	16,191	+138.486%
2026-04-28	3.6600	3.6700	3.5700	3.6000	-14.894%	170	16,171	+110.000%
2026-04-27	4.5400	4.5400	4.2100	4.2300	-0.471%	10,546	16,005	+78.723%
2026-04-24	4.2500	4.2500	4.2500	4.2500	-2.299%	4	12,049	+77.882%
2026-04-22	4.6500	4.6800	4.3500	4.3500	+0.462%	800	12,045	+73.793%
2026-04-21	4.9500	5.1400	4.1600	4.3300	-2.915%	7,010	11,829	+74.596%
2026-04-20	4.2800	4.5000	4.2100	4.4600	+1.134%	1,554	10,599	+69.507%
2026-04-17	3.9300	4.4100	3.9300	4.4100	+47.492%	7,026	10,608	+71.429%
2026-04-16	3.0100	3.0100	2.9900	2.9900	+9.926%	2	10,107	+152.843%
2026-04-14	2.7200	2.7200	2.7200	2.7200	+32.039%	1	10,106	+177.941%
2026-04-08	2.0600	2.0600	2.0600	2.0600	-0.962%	1	10,107	+266.990%
2026-03-25	2.1000	2.1000	2.0800	2.0800	+30.818%	3	10,108	+263.462%
2026-03-19	1.5000	1.5900	1.5000	1.5900	-11.667%	3	10,106	+375.472%
2026-03-17	1.8700	1.8700	1.8000	1.8000	-6.250%	7	10,108	+320.000%
2026-03-12	1.9200	1.9200	1.9200	1.9200	+3.784%	1	10,111	+293.750%
2026-03-09	1.8300	1.8700	1.8200	1.8500	-24.180%	125	10,111	+308.649%
2026-03-05	2.3700	2.4400	2.3300	2.4400	-2.400%	13	10,236	+209.836%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-13.793%	1	10,236	+202.400%
2026-02-27	3.0600	3.0600	2.9000	2.9000	-12.387%	67	10,237	+160.690%
2026-02-26	3.6800	3.6800	3.2800	3.3100	-5.698%	511	10,247	+128.399%
2026-02-25	3.5100	3.5100	3.5100	3.5100	+1.153%	1	9,742	+115.385%
2026-02-24	3.4700	3.4700	3.4700	3.4700	-14.321%	7	9,742	+117.867%
2026-02-18	4.0500	4.0500	4.0500	4.0500	+3.846%	1	9,742	+86.667%
2026-02-13	3.2600	3.9000	3.2600	3.9000	+18.902%	14	9,740	+93.846%
2026-02-12	3.2800	3.2800	3.2800	3.2800	-15.245%	9	9,740	+130.488%
2026-02-11	3.9300	3.9300	3.8700	3.8700	-7.857%	2	9,740	+95.349%
2026-02-09	4.2000	4.2000	4.2000	4.2000	+2.689%	1	9,740	+80.000%
2026-02-06	3.5800	4.0900	3.5800	4.0900	+25.846%	82	9,739	+84.841%
2026-02-05	3.2300	3.2500	3.2300	3.2500	-5.523%	45	9,754	+132.615%
2026-02-04	3.4400	3.4400	3.4400	3.4400	-12.690%	1	9,754	+119.767%
2026-02-03	3.9600	3.9700	3.8400	3.9400	+7.065%	10	9,755	+91.878%
2026-02-02	2.9900	3.6900	2.9900	3.6800	+13.231%	114	9,758	+105.435%
2026-01-30	3.3800	3.4100	3.2500	3.2500	-29.654%	14	9,757	+132.615%
2026-01-23	4.6200	4.6200	4.6200	4.6200	-16.000%	20	9,746	+63.636%
2026-01-22	5.2900	5.5000	5.2900	5.5000	+12.705%	3	9,746	+37.455%
2026-01-21	4.3200	4.8800	4.3200	4.8800	+13.753%	2	9,747	+54.918%
2026-01-15	4.2900	4.2900	4.2900	4.2900	+21.875%	1	9,747	+76.224%
2026-01-09	3.6900	3.6900	3.5200	3.5200	+43.089%	63	9,747	+114.773%
2026-01-06	2.4600	2.4600	2.4600	2.4600	+7.424%	1,000	9,732	+207.317%
2026-01-05	2.2900	2.2900	2.2900	2.2900	-12.928%	1	8,848	+230.131%
2025-12-24	2.6700	2.6700	2.6300	2.6300	-4.364%	124	8,848	+187.452%
2025-12-23	2.7300	2.7500	2.7300	2.7500	-9.539%	2	8,848	+174.909%
2025-12-22	3.0400	3.0400	3.0400	3.0400	-25.854%	5	8,849	+148.684%
2025-12-11	4.1000	4.1000	4.1000	4.1000	+10.512%	2,000	8,849	+84.390%
2025-12-10	3.6300	3.7100	3.6300	3.7100	+16.301%	15	8,849	+103.774%
2025-12-05	3.1900	3.1900	3.1900	3.1900	-5.341%	44	8,847	+136.991%
2025-12-04	3.3700	3.3700	3.3700	3.3700	+12.709%	15	8,803	+124.332%
2025-12-03	3.0200	3.0200	2.9900	2.9900	+7.168%	156	8,818	+152.843%
2025-12-01	2.7900	2.7900	2.7700	2.7900	+34.135%	101	8,662	+170.968%
2025-11-21	2.0800	2.0800	2.0800	2.0800	+29.193%	2,000	8,561	+263.462%
2025-11-20	1.6100	1.6100	1.6100	1.6100	-20.297%	1	6,561	+369.565%
2025-11-18	1.8900	2.0300	1.8900	2.0200	-19.200%	5	6,561	+274.257%
2025-11-14	2.5000	2.5000	2.5000	2.5000	+2.041%	15	6,561	+202.400%
2025-11-13	2.4500	2.4500	2.4500	2.4500	-18.060%	13	6,546	+208.571%
2025-11-11	3.0000	3.0000	2.9900	2.9900	-8.000%	198	6,534	+152.843%
2025-11-10	3.2500	3.2500	3.2500	3.2500	+25.969%	80	6,534	+132.615%
2025-11-07	2.5800	2.5800	2.5800	2.5800	-26.496%	5	6,614	+193.023%
2025-11-03	3.5100	3.5100	3.5100	3.5100	-12.250%	1	6,615	+115.385%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+6.952%	1	6,615	+89.000%
2025-10-28	3.7400	3.7400	3.7400	3.7400	-2.604%	3	6,615	+102.139%
2025-10-27	3.8400	3.8400	3.8400	3.8400	-1.538%	147	6,684	+96.875%
2025-10-24	3.9000	3.9000	3.9000	3.9000	+9.244%	1	6,684	+93.846%
2025-10-23	3.2200	3.5700	3.2200	3.5700	+17.822%	1,643	6,685	+111.765%
2025-10-22	3.3700	3.4100	3.0100	3.0300	-11.662%	149	7,576	+149.505%
2025-10-20	3.4300	3.4300	3.4300	3.4300	+9.236%	61	7,555	+120.408%
2025-10-17	3.5400	3.5400	3.1400	3.1400	-15.364%	1,620	7,555	+140.764%
2025-10-16	4.4200	4.4200	3.7100	3.7100	-14.319%	3	6,815	+103.774%
2025-10-15	4.3300	4.3300	4.3300	4.3300	+7.980%	3	6,814	+74.596%
2025-10-14	3.4300	4.0100	3.4300	4.0100	+16.232%	77	6,814	+88.529%
2025-10-09	3.6500	3.6500	3.4500	3.4500	-9.922%	3	6,813	+119.130%
2025-10-03	3.5600	3.8300	3.5500	3.8300	+31.164%	138	6,811	+97.389%
2025-09-25	3.0600	3.0600	2.8600	2.9200	-17.978%	2,052	6,674	+158.904%
2025-09-23	3.7500	3.7500	3.5200	3.5600	+7.553%	89	4,676	+112.360%
2025-09-19	3.4200	3.4200	3.3100	3.3100	+8.525%	21	4,588	+128.399%
2025-09-17	3.0500	3.0500	3.0500	3.0500	+7.018%	2	4,594	+147.869%
2025-09-15	2.8400	2.8500	2.8400	2.8500	-0.697%	2	4,594	+165.263%
2025-09-11	2.6600	2.8700	2.6600	2.8700	+18.107%	36	4,592	+163.415%
2025-09-10	2.3700	2.4300	2.3700	2.4300	-1.220%	15	4,559	+211.111%
2025-09-09	2.4600	2.4600	2.4600	2.4600	-1.600%	2	4,574	+207.317%
2025-09-05	2.5000	2.5000	2.5000	2.5000	+6.838%	2	4,576	+202.400%
2025-09-02	2.3400	2.3400	2.3400	2.3400	+21.244%	1	4,574	+223.077%
2025-08-14	1.9300	1.9300	1.9300	1.9300	-8.531%	5	4,574	+291.710%
2025-08-13	2.1100	2.1100	2.1100	2.1100	+31.875%	2	4,579	+258.294%
2025-08-12	1.6000	1.6000	1.6000	1.6000	-9.091%	1	4,581	+372.500%
2025-07-11	1.7600	1.7600	1.7600	1.7600	+58.559%	5	4,581	+329.545%
2025-06-25	1.1200	1.1200	1.1100	1.1100	+48.000%	3	4,581	+581.081%
2025-06-02	0.7500	0.7500	0.7500	0.7500	-34.783%	10	4,594	+908.000%
2025-05-14	1.1500	1.1500	1.1500	1.1500	+2.679%	7	4,594	+557.391%
2025-05-12	1.1200	1.1200	1.1200	1.1200	+27.273%	2	4,594	+575.000%
2025-04-28	0.8800	0.8800	0.8800	0.8800	+44.262%	1	4,594	+759.091%
2025-04-04	0.6100	0.6100	0.6100	0.6100	-44.037%	514	4,593	+1,139.344%
2025-03-18	1.0900	1.0900	1.0900	1.0900	-22.143%	2	4,653	+593.578%
2025-03-12	1.3700	1.4000	1.2200	1.4000	-30.000%	7	4,655	+440.000%
2025-02-25	2.0000	2.0000	2.0000	2.0000	-13.043%	2	4,655	+278.000%
2025-02-21	2.6300	2.6300	2.3000	2.3000	-28.571%	8	4,656	+228.696%
2025-02-11	3.2200	3.2200	3.2200	3.2200	-5.848%	2	4,657	+134.783%
2024-12-30	3.4200	3.4200	3.4200	3.4200	-14.286%	3	4,656	+121.053%
2024-12-23	3.9900	3.9900	3.9900	3.9900	-43.882%	1	4,659	+89.474%
2024-12-02	6.8400	7.1100	6.8400	7.1100	-5.452%	102	4,658	+6.329%
2024-11-29	7.5200	7.5200	7.5200	7.5200	-11.737%	4	4,759	+0.532%
2024-11-25	8.5200	8.5200	8.5200	8.5200	+36.977%	4,250	4,759	-11.268%
2024-11-21	6.2200	6.2200	6.2200	6.2200	+13.091%	2	1,610	+21.543%
2024-11-14	6.1500	6.1500	5.5000	5.5000	-15.385%	2	1,610	+37.455%
2024-11-13	6.5000	6.5000	6.5000	6.5000	+0.154%	5	1,611	+16.308%
2024-11-08	6.4900	6.4900	6.4900	6.4900	+4.677%	2	1,606	+16.487%
2024-11-07	6.2000	6.2000	6.2000	6.2000	-0.800%	3	1,607	+21.935%
2024-11-06	6.2500	6.2500	6.2500	6.2500	+72.176%	1	1,610	+20.960%
2024-10-30	3.6300	3.6300	3.6300	3.6300	-9.250%	1	1,611	+108.264%
2024-10-29	4.0000	4.0000	4.0000	4.0000	+4.167%	1	1,612	+89.000%
2024-10-22	3.9900	3.9900	3.8400	3.8400	-15.789%	4	1,612	+96.875%
2024-10-21	4.5600	4.5600	4.5600	4.5600	+19.685%	6	1,610	+65.789%
2024-10-14	3.8100	3.8100	3.8100	3.8100	+2.973%	45	1,610	+98.425%
2024-10-11	3.7000	3.7000	3.7000	3.7000	+12.805%	4	1,610	+104.324%
2024-10-10	3.2800	3.2800	3.2800	3.2800	-18.000%	3	1,612	+130.488%
2024-10-09	4.0000	4.0000	4.0000	4.0000	+25.786%	1	1,612	+89.000%
2024-10-03	3.1900	3.1900	3.1800	3.1800	-7.289%	15	1,612	+137.736%
2024-09-30	3.8500	3.8500	3.4300	3.4300	-9.737%	6	1,612	+120.408%
2024-09-27	4.0400	4.0400	3.8000	3.8000	+10.145%	126	1,609	+98.947%
2024-09-26	3.4500	3.4500	3.4500	3.4500	+4.230%	1	1,549	+119.130%
2024-09-25	3.4600	3.4600	3.3100	3.3100	-11.733%	2	1,549	+128.399%
2024-09-24	3.5500	3.7500	3.4200	3.7500	+50.000%	4	1,548	+101.600%
2024-09-23	3.8500	3.8500	2.5000	2.5000	-42.396%	13	1,547	+202.400%
2024-09-20	4.3400	4.3400	4.3400	4.3400	+8.500%	10	1,545	+74.194%
2024-09-19	4.0000	4.0000	4.0000	4.0000	+5.541%	1	1,545	+89.000%
2024-09-18	3.8000	4.2300	3.6500	3.7900	-0.263%	16	1,545	+99.472%
2024-09-17	3.8000	3.8500	3.6500	3.8000	+11.765%	5	1,542	+98.947%
2024-09-16	3.3000	3.4000	3.3000	3.4000	+5.590%	3	1,545	+122.353%
2024-09-13	3.2000	3.4000	3.2000	3.2200	+8.784%	16	1,548	+134.783%
2024-09-12	2.8500	2.9600	2.8300	2.9600	+22.314%	3	1,550	+155.405%
2024-09-11	2.3000	2.6000	2.3000	2.4200	-8.679%	5	1,548	+212.397%
2024-09-10	2.5500	2.6500	2.3400	2.6500	-7.018%	20	1,545	+185.283%
2024-09-06	2.7400	2.8800	2.7400	2.8500	-2.730%	112	1,534	+165.263%
2024-09-05	2.8500	2.9400	2.8500	2.9300	-2.333%	17	1,529	+158.020%
2024-09-04	3.1000	3.1000	3.0000	3.0000	-3.846%	2	1,518	+152.000%
2024-09-03	3.6000	3.6000	3.0000	3.1200	-13.333%	7	1,516	+142.308%
2024-08-30	3.5700	3.6500	3.5700	3.6000	-6.494%	258	1,450	+110.000%
2024-08-29	3.8500	3.8500	3.8500	3.8500	+6.648%	1	1,450	+96.364%
2024-08-28	3.7100	3.7500	3.5300	3.6100	-4.244%	13	1,449	+109.418%
2024-08-27	3.8000	3.8300	3.6500	3.7700	-5.750%	1,123	1,443	+100.531%
2024-08-26	4.7400	4.7400	4.0000	4.0000	+3.093%	265	855	+89.000%
2024-08-23	3.4000	4.3900	3.4000	3.8800	+20.124%	6	722	+94.845%
2024-08-22	3.3100	3.3100	3.2300	3.2300	-3.869%	2	719	+134.056%
2024-08-21	3.4000	3.4000	3.1000	3.3600	+12.000%	22	718	+125.000%
2024-08-20	3.0000	3.0000	3.0000	3.0000	-10.180%	1	707	+152.000%
2024-08-19	3.3400	3.3400	3.3400	3.3400	+7.742%	1	706	+126.347%
2024-08-16	3.0000	3.1000	3.0000	3.1000	-3.427%	4	705	+143.871%
2024-08-15	2.9300	3.2500	2.9200	3.2100	+28.916%	10	704	+135.514%
2024-08-14	2.4900	2.7500	2.3900	2.4900	-1.969%	15	699	+203.614%
2024-08-13	2.5500	2.9000	2.4100	2.5400	+3.252%	296	690	+197.638%
2024-08-12	2.4600	2.8100	2.3900	2.4600	-12.143%	582	541	+207.317%
2024-08-09	3.0400	3.0400	2.8000	2.8000	-6.667%	12	245	+170.000%
2024-08-07	3.7200	3.7200	2.9000	3.0000	+4.530%	7	245	+152.000%
2024-08-06	2.7500	2.9600	2.7400	2.8700	-8.307%	39	243	+163.415%
2024-08-05	3.7500	3.7500	2.6800	3.1300	-16.533%	11	204	+141.534%
2024-08-02	3.7500	3.7500	3.7500	3.7500	-20.886%	4	193	+101.600%
2024-08-01	5.8400	6.0400	4.6000	4.7400	-23.301%	56	191	+59.494%
2024-07-31	5.8000	6.1800	5.7000	6.1800	+7.478%	69	199	+22.330%
2024-07-30	5.8100	5.8100	5.6000	5.7500	-1.033%	6	159	+31.478%
2024-07-25	5.7200	5.8100	5.7200	5.8100	+13.255%	31	155	+30.120%
2024-07-24	5.1300	5.1300	5.1300	5.1300	-9.842%	1	124	+47.368%
2024-07-23	5.8500	5.9200	5.5000	5.6900	+8.381%	6	123	+32.865%
2024-07-22	4.6500	5.2500	4.6300	5.2500	+10.526%	233	119	+44.000%
2024-07-19	4.8300	5.1400	4.7500	4.7500	0.000%	12	2	+59.158%