Dark

IWM20261218C335
IWM Dec 18 2026 335.00 Call (IWM261218C00335000)
option OPRA

EOD

Sep 29, 2026

0.1500-6.250%(-0.0100)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1300	0.1500	-6.250%	204	25,712	0.000%
2026-09-28	0.1600	0.1600	0.1600	0.1600	-30.435%	3	25,705	-6.250%
2026-09-25	0.2600	0.2600	0.2000	0.2300	+4.545%	123	25,704	-34.783%
2026-09-24	0.2000	0.2200	0.1800	0.2200	-12.000%	388	25,635	-31.818%
2026-09-23	0.2600	0.2600	0.2500	0.2500	-37.500%	100	25,431	-40.000%
2026-09-22	0.3200	0.4000	0.3200	0.4000	+33.333%	2,501	24,331	-62.500%
2026-09-21	0.2800	0.3000	0.2800	0.3000	+30.435%	87	22,832	-50.000%
2026-09-18	0.2400	0.2500	0.2200	0.2300	-25.806%	684	22,822	-34.783%
2026-09-17	0.4000	0.4000	0.3100	0.3100	+3.333%	449	22,588	-51.613%
2026-09-16	0.2700	0.3000	0.2700	0.3000	-14.286%	60	22,880	-50.000%
2026-09-15	0.3600	0.3600	0.3300	0.3500	-20.455%	14	22,940	-57.143%
2026-09-14	0.4800	0.4900	0.4400	0.4400	-16.981%	5	22,943	-65.909%
2026-09-11	0.5300	0.5300	0.5300	0.5300	-3.636%	2	22,942	-71.698%
2026-09-10	0.5800	0.5800	0.5500	0.5500	-22.535%	100	22,944	-72.727%
2026-09-09	0.7300	0.7300	0.7100	0.7100	-23.656%	4	22,955	-78.873%
2026-09-04	0.9300	0.9300	0.9300	0.9300	-6.061%	1	22,957	-83.871%
2026-09-03	0.9500	1.0000	0.9500	0.9900	+13.793%	199	22,957	-84.848%
2026-09-02	0.8700	0.9000	0.8400	0.8700	+22.535%	564	23,086	-82.759%
2026-09-01	0.7000	0.7100	0.7000	0.7100	-19.318%	752	23,588	-78.873%
2026-08-31	1.0100	1.0100	0.8800	0.8800	-42.484%	2	23,822	-82.955%
2026-08-28	1.6000	1.6000	1.4800	1.5300	-15.934%	13	23,820	-90.196%
2026-08-27	1.7600	1.8800	1.7600	1.8200	0.000%	18	23,825	-91.758%
2026-08-26	1.8600	1.8600	1.7500	1.8200	-3.704%	131	23,829	-91.758%
2026-08-25	1.9300	1.9500	1.8700	1.8900	+0.532%	117	23,844	-92.063%
2026-08-24	1.9700	1.9700	1.8800	1.8800	-17.544%	11	23,813	-92.021%
2026-08-21	2.1600	2.2800	2.1600	2.2800	+8.571%	191	23,817	-93.421%
2026-08-20	2.1000	2.1000	2.1000	2.1000	-18.919%	1	23,916	-92.857%
2026-08-19	3.0500	3.0500	2.5900	2.5900	+0.778%	14	23,917	-94.208%
2026-08-18	2.7100	2.7300	2.5700	2.5700	-23.054%	1,133	23,953	-94.163%
2026-08-17	3.5500	3.5600	3.2500	3.3400	-9.239%	213	23,958	-95.509%
2026-08-14	3.7900	3.7900	3.6700	3.6800	+2.222%	165	23,867	-95.924%
2026-08-13	3.5200	3.6000	3.5200	3.6000	+4.348%	36	23,741	-95.833%
2026-08-12	3.3000	3.4700	3.2400	3.4500	+5.505%	348	23,719	-95.652%
2026-08-11	3.3600	3.4200	3.2700	3.2700	+6.169%	263	23,655	-95.413%
2026-08-10	3.2800	3.2800	3.0300	3.0800	-14.206%	306	23,624	-95.130%
2026-08-07	3.4600	3.5900	3.3200	3.5900	+15.806%	132	23,627	-95.822%
2026-08-06	3.6600	3.6900	3.0400	3.1000	-12.921%	317	23,616	-95.161%
2026-08-05	4.1600	4.1600	3.5500	3.5600	-11.222%	105	23,652	-95.787%
2026-08-04	3.0400	4.0100	3.0400	4.0100	+48.519%	584	23,653	-96.259%
2026-08-03	2.5000	2.7000	2.5000	2.7000	+37.056%	40	23,558	-94.444%
2026-07-31	1.9700	1.9700	1.9700	1.9700	-4.831%	23	23,520	-92.386%
2026-07-30	2.0700	2.0700	2.0700	2.0700	-3.721%	1	23,520	-92.754%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-16.016%	2	23,521	-93.023%
2026-07-27	2.5600	2.5600	2.5600	2.5600	-3.396%	1	23,522	-94.141%
2026-07-24	2.5500	2.6500	2.5500	2.6500	-1.852%	14	23,522	-94.340%
2026-07-23	2.7400	2.7700	2.7000	2.7000	-14.557%	153	23,517	-94.444%
2026-07-22	3.2200	3.2200	3.1600	3.1600	-4.819%	78	23,516	-95.253%
2026-07-21	3.3200	3.3200	3.3200	3.3200	+13.311%	10	23,567	-95.482%
2026-07-20	2.9300	2.9300	2.9300	2.9300	-6.984%	1	23,567	-94.881%
2026-07-17	3.1500	3.1500	3.1500	3.1500	-13.462%	2	23,567	-95.238%
2026-07-15	3.9500	4.0000	3.6400	3.6400	-2.674%	5,003	23,568	-95.879%
2026-07-13	3.7400	3.7400	3.7400	3.7400	-13.426%	2	18,569	-95.989%
2026-07-10	4.9300	4.9300	4.3000	4.3200	-11.475%	4	18,569	-96.528%
2026-07-09	4.6900	4.9000	4.6900	4.8800	+13.488%	15,108	17,319	-96.926%
2026-07-08	4.3000	4.3000	4.3000	4.3000	-24.956%	1	20,217	-96.512%
2026-07-06	5.6300	5.7900	5.6300	5.7300	-9.906%	16	20,216	-97.382%
2026-07-02	6.3600	6.3600	6.3600	6.3600	+2.913%	10	20,215	-97.642%
2026-07-01	6.3100	6.4700	6.1800	6.1800	-1.120%	27	20,215	-97.573%
2026-06-30	6.4100	6.5200	6.2200	6.2500	+0.321%	72	20,198	-97.600%
2026-06-29	5.7400	6.2300	5.5500	6.2300	-1.735%	579	20,212	-97.592%
2026-06-26	7.2300	7.2900	6.3400	6.3400	-6.627%	72	20,476	-97.634%
2026-06-25	7.5400	7.5400	6.5900	6.7900	-3.138%	48	20,475	-97.791%
2026-06-24	6.9800	7.4200	6.7800	7.0100	+9.190%	97	20,472	-97.860%
2026-06-23	6.6200	6.8100	6.3400	6.4200	-8.936%	58	20,469	-97.664%
2026-06-22	6.8100	7.2300	6.8100	7.0500	+21.552%	120	20,462	-97.872%
2026-06-18	5.7300	5.8200	5.6500	5.8000	-8.948%	49	20,475	-97.414%
2026-06-17	5.7700	6.3700	5.6400	6.3700	+16.029%	96	20,475	-97.645%
2026-06-16	6.8900	6.8900	5.4900	5.4900	-12.440%	17,591	20,475	-97.268%
2026-06-15	7.2900	7.3400	6.2700	6.2700	+1.292%	215	2,982	-97.608%
2026-06-12	6.0700	6.5700	6.0700	6.1900	+38.170%	18	2,992	-97.577%
2026-06-10	5.0300	5.0300	4.4800	4.4800	+34.940%	11	2,995	-96.652%
2026-06-09	3.3200	3.3200	3.3200	3.3200	-18.227%	5	2,990	-95.482%
2026-06-08	4.2300	4.2300	4.0200	4.0600	-3.791%	14	2,995	-96.305%
2026-06-05	4.2700	4.3100	4.2200	4.2200	-26.990%	15	2,999	-96.445%
2026-06-04	5.5400	5.8200	5.5400	5.7800	+14.911%	105	2,997	-97.405%
2026-06-03	5.1300	5.1600	4.9500	5.0300	-12.825%	82	2,993	-97.018%
2026-06-02	5.8100	5.9400	5.6800	5.7700	+4.719%	103	2,994	-97.400%
2026-06-01	4.7600	5.6100	4.7600	5.5100	-4.506%	22	2,987	-97.278%
2026-05-29	5.6800	5.8000	5.6800	5.7700	-8.991%	95	2,966	-97.400%
2026-05-28	6.0400	6.3400	6.0300	6.3400	+10.453%	129	2,937	-97.634%
2026-05-27	5.9900	6.1200	5.7400	5.7400	-3.691%	114	2,924	-97.387%
2026-05-26	5.4000	5.9600	5.3100	5.9600	+29.847%	504	2,931	-97.483%
2026-05-22	4.5100	4.5900	4.5100	4.5900	+19.221%	26	2,644	-96.732%
2026-05-21	3.4900	3.8500	3.4900	3.8500	+12.903%	11	2,643	-96.104%
2026-05-20	3.4100	3.4100	3.4100	3.4100	+33.203%	12	2,643	-95.601%
2026-05-19	2.5600	2.5600	2.5600	2.5600	-12.027%	20	2,644	-94.141%
2026-05-18	3.0600	3.0600	2.9100	2.9100	-15.896%	33	2,644	-94.845%
2026-05-15	3.6800	3.6800	3.4600	3.4600	-29.243%	486	2,644	-95.665%
2026-05-14	4.8900	4.8900	4.8900	4.8900	+0.825%	13	2,165	-96.933%
2026-05-11	4.9200	4.9800	4.8000	4.8500	+11.751%	99	2,165	-96.907%
2026-05-08	4.4900	4.6600	4.3400	4.3400	-13.200%	1,775	2,149	-96.544%
2026-05-07	5.0000	5.0000	5.0000	5.0000	-3.846%	1	538	-97.000%
2026-05-06	5.1800	5.2000	5.1800	5.2000	+53.392%	29	537	-97.115%
2026-05-04	3.3900	3.3900	3.3900	3.3900	+31.907%	2	508	-95.575%
2026-04-29	2.5700	2.5700	2.5700	2.5700	-12.881%	12	508	-94.163%
2026-04-28	2.9500	2.9500	2.9500	2.9500	-16.193%	1	496	-94.915%
2026-04-24	3.5200	3.5200	3.5200	3.5200	+44.262%	4	496	-95.739%
2026-04-16	2.4400	2.4400	2.4400	2.4400	+10.407%	1	496	-93.852%
2026-04-14	2.2100	2.2100	2.2100	2.2100	+30.000%	1	496	-93.213%
2026-04-13	1.7000	1.7000	1.7000	1.7000	-43.894%	1	497	-91.176%
2026-02-20	3.0300	3.0300	3.0300	3.0300	+6.316%	83	497	-95.050%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-20.833%	1	539	-94.737%
2026-02-09	3.6100	3.6100	3.6000	3.6000	+32.841%	5	538	-95.833%
2026-01-30	2.7100	2.7100	2.7100	2.7100	-31.392%	3	533	-94.465%
2026-01-16	3.8700	3.9500	3.8700	3.9500	+32.550%	15	533	-96.203%
2026-01-09	2.9800	2.9800	2.9800	2.9800	+10.370%	1	533	-94.966%
2026-01-08	2.7000	2.7000	2.7000	2.7000	+18.943%	1	533	-94.444%
2025-12-24	2.2900	2.3100	2.2700	2.2700	-6.584%	159	374	-93.392%
2025-12-23	2.4000	2.4300	2.4000	2.4300	-27.463%	2	374	-93.827%
2025-12-11	3.4000	3.4000	3.3500	3.3500	+6.349%	2	374	-95.522%
2025-12-10	3.1500	3.1500	3.1500	3.1500	+9.756%	1	374	-95.238%
2025-12-05	2.7900	2.8700	2.7900	2.8700	+8.712%	110	374	-94.774%
2025-12-03	2.6400	2.6400	2.6400	2.6400	+6.024%	3	301	-94.318%
2025-12-01	2.4900	2.5500	2.4900	2.4900	-3.488%	13	301	-93.976%
2025-11-26	2.5900	2.5900	2.5800	2.5800	-10.727%	86	295	-94.186%
2025-11-10	2.8900	2.8900	2.8900	2.8900	+27.876%	80	295	-94.810%
2025-11-07	2.2600	2.2600	2.2600	2.2600	-17.818%	5	215	-93.363%
2025-10-17	2.7500	2.7500	2.7500	2.7500	+27.907%	5	220	-94.545%
2025-09-10	2.0800	2.1500	2.0800	2.1500	+25.731%	15	220	-93.023%
2025-08-14	1.7000	1.7100	1.7000	1.7100	-10.938%	165	210	-91.228%
2025-08-13	1.9100	1.9200	1.9100	1.9200	+33.333%	5	210	-92.188%
2025-08-12	1.4500	1.4500	1.4400	1.4400	-10.000%	40	211	-89.583%
2025-07-23	1.6000	1.6000	1.6000	1.6000	+90.476%	5	174	-90.625%
2025-06-18	0.8400	0.8400	0.8400	0.8400	-5.618%	50	124	-82.143%
2025-06-13	0.8700	0.8900	0.8700	0.8900	-8.247%	120	124	-83.146%
2025-06-12	0.9700	0.9700	0.9700	0.9700	0.000%	10	64	-84.536%
2025-06-11	1.0700	1.1100	0.9700	0.9700	-24.806%	50	54	-84.536%
2025-05-12	1.2900	1.2900	1.2900	1.2900	+38.710%	3	8	-88.372%
2025-05-09	0.9300	0.9300	0.9300	0.9300	-1.064%	6	11	-83.871%
2025-03-18	0.9400	0.9400	0.9400	0.9400	-16.071%	2	11	-84.043%
2025-03-12	1.2000	1.2000	1.1200	1.1200	-56.078%	2	11	-86.607%
2025-02-10	2.5500	2.5500	2.5500	2.5500	-16.667%	1	11	-94.118%
2024-12-30	3.0600	3.0600	3.0600	3.0600	-9.467%	3	10	-95.098%
2024-10-28	3.5600	3.5600	3.3800	3.3800	+5.296%	2	11	-95.562%
2024-10-23	3.4100	3.4100	3.2100	3.2100	0.000%	12	11	-95.327%