Dark

IWM20261218C340
IWM Dec 18 2026 340.00 Call (IWM261218C00340000)
option OPRA

EOD

Sep 29, 2026

0.11000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1100	0.1000	0.1100	0.000%	4	16,389	0.000%
2026-09-28	0.1100	0.1100	0.1100	0.1100	-31.250%	10	16,389	0.000%
2026-09-24	0.1300	0.1600	0.1200	0.1600	0.000%	286	16,389	-31.250%
2026-09-23	0.2000	0.2000	0.1600	0.1600	-36.000%	1,005	16,555	-31.250%
2026-09-22	0.2700	0.2700	0.2500	0.2500	+13.636%	145	16,676	-56.000%
2026-09-21	0.1800	0.2200	0.1800	0.2200	+37.500%	457	16,676	-50.000%
2026-09-18	0.1600	0.1700	0.1500	0.1600	-20.000%	197	16,421	-31.250%
2026-09-17	0.2200	0.2200	0.2000	0.2000	0.000%	6	16,498	-45.000%
2026-09-16	0.1700	0.2000	0.1700	0.2000	-9.091%	8	16,499	-45.000%
2026-09-15	0.2200	0.2400	0.2200	0.2200	-21.429%	2,263	16,499	-50.000%
2026-09-14	0.2900	0.2900	0.2800	0.2800	-24.324%	14	18,294	-60.714%
2026-09-11	0.3700	0.3700	0.3700	0.3700	+5.714%	2	18,289	-70.270%
2026-09-10	0.3800	0.3900	0.3500	0.3500	-27.083%	7	18,289	-68.571%
2026-09-09	0.5700	0.5700	0.4800	0.4800	-27.273%	21	18,289	-77.083%
2026-09-08	0.6400	0.6600	0.6400	0.6600	+1.538%	36	18,309	-83.333%
2026-09-04	0.6300	0.6500	0.6100	0.6500	-4.412%	337	18,393	-83.077%
2026-09-03	0.6800	0.6800	0.6800	0.6800	+19.298%	1	18,393	-83.824%
2026-09-02	0.5500	0.5700	0.5500	0.5700	+21.277%	179	18,393	-80.702%
2026-09-01	0.5000	0.5400	0.4600	0.4700	-22.951%	39	18,418	-76.596%
2026-08-31	0.6900	0.6900	0.5700	0.6100	-27.381%	2,009	18,429	-81.967%
2026-08-28	1.0400	1.0400	0.8400	0.8400	-34.884%	28	18,498	-86.905%
2026-08-27	1.2900	1.3400	1.2600	1.2900	+1.575%	4,011	20,005	-91.473%
2026-08-26	1.2900	1.2900	1.2200	1.2700	-3.788%	1,022	18,362	-91.339%
2026-08-25	1.3800	1.3800	1.3200	1.3200	-5.036%	15	18,348	-91.667%
2026-08-24	1.4400	1.4400	1.3900	1.3900	-12.579%	10	18,348	-92.086%
2026-08-21	1.5600	1.5900	1.5600	1.5900	+7.432%	2	18,348	-93.082%
2026-08-20	1.6400	1.6400	1.4800	1.4800	-21.277%	4	18,348	-92.568%
2026-08-19	2.2500	2.2500	1.8800	1.8800	+0.535%	19	18,346	-94.149%
2026-08-18	2.2600	2.2600	1.8700	1.8700	-23.673%	32	18,346	-94.118%
2026-08-17	2.5300	2.5800	2.4300	2.4500	-11.871%	91	18,326	-95.510%
2026-08-14	2.7800	2.7800	2.7800	2.7800	+4.511%	1	18,377	-96.043%
2026-08-13	2.6700	2.7400	2.6000	2.6600	+2.308%	163	18,378	-95.865%
2026-08-12	2.5500	2.6100	2.4400	2.6000	+4.000%	1,052	18,377	-95.769%
2026-08-11	2.6400	2.7600	2.4700	2.5000	+5.485%	268	18,512	-95.600%
2026-08-10	2.4500	2.5000	2.2900	2.3700	-15.054%	310	18,503	-95.359%
2026-08-07	2.6400	2.7900	2.5500	2.7900	+15.289%	420	18,506	-96.057%
2026-08-06	2.8500	2.8500	2.4000	2.4200	-14.488%	343	18,516	-95.455%
2026-08-05	2.7500	2.8900	2.7400	2.8300	-13.456%	93	18,499	-96.113%
2026-08-04	2.2600	3.2700	2.2600	3.2700	+65.990%	1,928	18,493	-96.636%
2026-08-03	1.6600	1.9700	1.6600	1.9700	+35.862%	23	16,857	-94.416%
2026-07-31	1.5000	1.5000	1.4500	1.4500	-9.375%	40	16,878	-92.414%
2026-07-29	1.5100	1.6000	1.5100	1.6000	-14.894%	3	16,878	-93.125%
2026-07-24	2.1000	2.1000	1.8800	1.8800	-4.082%	47	16,878	-94.149%
2026-07-23	1.9600	1.9600	1.9600	1.9600	-13.274%	18	16,845	-94.388%
2026-07-22	2.4300	2.5100	2.2300	2.2600	-14.717%	69	16,827	-95.133%
2026-07-21	2.5000	2.6500	2.5000	2.6500	+14.224%	13	17,272	-95.849%
2026-07-20	2.4700	2.4700	2.3200	2.3200	-10.078%	835	17,259	-95.259%
2026-07-17	2.5800	2.5800	2.5800	2.5800	-7.194%	1	16,424	-95.736%
2026-07-16	2.7800	2.7800	2.7800	2.7800	-3.806%	2	16,423	-96.043%
2026-07-15	3.0300	3.0300	2.8900	2.8900	-5.863%	26	16,423	-96.194%
2026-07-14	2.9300	3.0700	2.9300	3.0700	+2.333%	26	16,422	-96.417%
2026-07-13	3.0000	3.0000	3.0000	3.0000	-25.000%	1	16,447	-96.333%
2026-07-10	4.0000	4.0000	4.0000	4.0000	0.000%	4	16,447	-97.250%
2026-07-09	3.4700	4.0000	3.4700	4.0000	+25.392%	5,005	15,034	-97.250%
2026-07-08	3.0400	3.2600	2.9600	3.1900	-16.053%	20	12,258	-96.552%
2026-07-07	4.5700	4.5700	3.8000	3.8000	-19.321%	17	12,247	-97.105%
2026-07-06	4.6600	4.7100	4.6600	4.7100	+20.460%	12	12,231	-97.665%
2026-07-02	5.0500	5.0500	3.9100	3.9100	-18.542%	202	12,227	-97.187%
2026-07-01	5.5200	5.5200	4.8000	4.8000	-7.336%	12	12,227	-97.708%
2026-06-30	5.1000	5.3900	5.1000	5.1800	-0.385%	48	12,226	-97.876%
2026-06-29	5.0000	5.2000	4.5800	5.2000	-9.565%	85	12,227	-97.885%
2026-06-26	6.0400	6.0400	5.7500	5.7500	+2.313%	64	12,224	-98.087%
2026-06-25	5.9600	5.9600	5.6200	5.6200	+0.357%	17	12,225	-98.043%
2026-06-24	5.8100	6.2300	5.4500	5.6000	-1.582%	69	12,224	-98.036%
2026-06-23	5.5000	5.6900	5.3800	5.6900	-2.401%	50	12,219	-98.067%
2026-06-22	5.9400	5.9700	5.8200	5.8300	+19.713%	58	12,217	-98.113%
2026-06-18	4.7500	4.8800	4.7300	4.8700	-6.883%	48	12,204	-97.741%
2026-06-17	5.1000	5.2400	5.1000	5.2300	+1.751%	62	12,204	-97.897%
2026-06-16	5.0600	5.1400	5.0200	5.1400	-7.720%	62	12,204	-97.860%
2026-06-15	6.0700	6.0900	5.4600	5.5700	+2.768%	152	12,205	-98.025%
2026-06-12	5.4900	5.5900	5.4200	5.4200	+42.632%	16	12,202	-97.970%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+9.510%	1	12,200	-97.105%
2026-06-10	3.7200	3.7200	3.4700	3.4700	-1.140%	2	12,200	-96.830%
2026-06-09	4.5400	4.5400	2.7700	3.5100	-0.284%	3,042	12,208	-96.866%
2026-06-08	3.6200	3.6200	3.5200	3.5200	-12.219%	6	12,214	-96.875%
2026-06-05	4.2600	4.3200	4.0100	4.0100	-17.320%	21	12,213	-97.257%
2026-06-04	4.8500	4.8500	4.8500	4.8500	+18.582%	1	12,202	-97.732%
2026-06-03	4.3100	4.4700	4.0900	4.0900	-13.895%	89	12,202	-97.311%
2026-06-02	4.7500	4.7500	4.7500	4.7500	+5.322%	1	12,202	-97.684%
2026-06-01	4.4500	4.5100	4.4500	4.5100	-7.771%	13	12,202	-97.561%
2026-05-29	4.6600	4.8900	4.5700	4.8900	-9.612%	38	12,202	-97.751%
2026-05-28	5.2800	5.4100	5.2800	5.4100	+6.496%	1,515	12,196	-97.967%
2026-05-27	5.0200	5.1900	4.8800	5.0800	+4.959%	116	10,695	-97.835%
2026-05-26	4.5000	4.8700	4.5000	4.8400	+25.714%	3	10,689	-97.727%
2026-05-22	3.5100	3.8500	3.5100	3.8500	+17.737%	35	10,689	-97.143%
2026-05-21	2.9900	3.2700	2.9000	3.2700	+14.737%	31	10,689	-96.636%
2026-05-20	2.1300	2.8500	2.1300	2.8500	+36.364%	17	10,689	-96.140%
2026-05-19	2.0000	2.0900	1.8600	2.0900	-11.441%	46	10,665	-94.737%
2026-05-18	2.3900	2.4500	2.3600	2.3600	-17.770%	43	10,665	-95.339%
2026-05-15	2.9400	2.9400	2.8700	2.8700	-29.310%	5	10,665	-96.167%
2026-05-14	4.1000	4.1000	4.0600	4.0600	-2.871%	17	10,654	-97.291%
2026-05-11	4.3400	4.3400	4.1800	4.1800	+11.765%	13	10,654	-97.368%
2026-05-08	3.7400	3.8900	3.5900	3.7400	-0.267%	2,014	10,652	-97.059%
2026-05-07	3.9100	3.9100	3.7500	3.7500	+3.022%	4	8,829	-97.067%
2026-05-05	3.4500	3.6400	3.4500	3.6400	+30.935%	63	8,828	-96.978%
2026-05-04	2.7800	2.7800	2.7800	2.7800	-9.446%	2	8,838	-96.043%
2026-05-01	2.6500	3.0700	2.6500	3.0700	+45.498%	2	8,838	-96.417%
2026-04-29	2.1100	2.1100	2.1100	2.1100	-27.740%	1	8,838	-94.787%
2026-04-27	2.9100	2.9200	2.8800	2.9200	-3.630%	864	8,838	-96.233%
2026-04-24	3.3100	3.3100	3.0300	3.0300	+7.067%	48	8,104	-96.370%
2026-04-23	2.9000	2.9000	2.7800	2.8300	-16.765%	9	8,103	-96.113%
2026-04-21	3.4000	3.4000	3.4000	3.4000	+12.583%	10	8,103	-96.765%
2026-04-20	2.7800	3.0200	2.7800	3.0200	+4.498%	72	8,103	-96.358%
2026-04-17	2.7400	3.0600	2.7400	2.8900	+51.309%	277	8,105	-96.194%
2026-04-16	1.9300	1.9300	1.9100	1.9100	-2.551%	166	8,087	-94.241%
2026-04-15	1.8900	1.9600	1.8900	1.9600	+7.104%	2	8,133	-94.388%
2026-04-14	1.8300	1.8300	1.8300	1.8300	+35.556%	1	8,131	-93.989%
2026-04-09	1.3500	1.3500	1.3500	1.3500	+25.000%	179	8,131	-91.852%
2026-04-06	1.0800	1.0800	1.0800	1.0800	0.000%	1	8,151	-89.815%
2026-04-02	1.1000	1.1000	1.0800	1.0800	-3.571%	2	8,150	-89.815%
2026-03-27	1.1200	1.1200	1.1200	1.1200	-14.504%	2	8,150	-90.179%
2026-03-24	1.1400	1.3100	1.1400	1.3100	+31.000%	5,001	8,152	-91.603%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-0.990%	2	3,654	-89.000%
2026-03-19	1.0100	1.0100	1.0100	1.0100	-19.841%	1	3,654	-89.109%
2026-03-13	1.2600	1.2600	1.2600	1.2600	-22.222%	5	3,653	-91.270%
2026-03-10	1.6200	1.6200	1.6200	1.6200	+24.615%	10	3,653	-93.210%
2026-03-09	1.2900	1.3200	1.2600	1.3000	-17.722%	127	3,658	-91.538%
2026-03-06	1.5800	1.5800	1.5800	1.5800	-9.195%	1	3,949	-93.038%
2026-03-03	1.8500	1.8500	1.7400	1.7400	-22.667%	2	3,948	-93.678%
2026-03-02	2.2600	2.2600	2.2500	2.2500	+9.223%	59	3,947	-95.111%
2026-02-27	2.0600	2.0600	2.0600	2.0600	-11.588%	20	4,006	-94.660%
2026-02-26	2.3300	2.3300	2.3300	2.3300	-2.917%	500	4,025	-95.279%
2026-02-12	2.8900	2.8900	2.3800	2.4000	-12.409%	6	3,574	-95.417%
2026-02-11	2.8700	3.5800	2.6800	2.7400	-13.016%	6	3,571	-95.985%
2026-02-10	3.1500	3.1500	3.1500	3.1500	+6.061%	3	3,570	-96.508%
2026-02-06	2.8000	2.9700	2.8000	2.9700	+38.140%	7	3,570	-96.296%
2026-02-05	2.1500	2.1500	2.1500	2.1500	-16.342%	1	3,576	-94.884%
2026-02-04	2.5700	2.5700	2.5700	2.5700	-4.815%	1	3,575	-95.720%
2026-02-03	2.8000	2.8000	2.7000	2.7000	+10.656%	12	3,574	-95.926%
2026-01-30	2.4700	2.4700	2.4400	2.4400	-10.949%	6	3,574	-95.492%
2026-01-29	2.9700	3.0100	2.7400	2.7400	-33.816%	227	3,574	-95.985%
2026-01-22	3.9500	4.1400	3.9500	4.1400	+17.949%	2	3,599	-97.343%
2026-01-21	3.5700	3.5700	3.5100	3.5100	+22.300%	20	3,601	-96.866%
2026-01-14	2.8300	2.8700	2.8300	2.8700	+7.895%	304	3,616	-96.167%
2026-01-12	2.4700	2.6700	2.4700	2.6600	+8.571%	241	3,324	-95.865%
2026-01-08	2.4500	2.4500	2.4500	2.4500	+15.566%	22	3,151	-95.510%
2026-01-07	2.1200	2.1200	2.1200	2.1200	+49.296%	59	3,140	-94.811%
2026-01-02	1.4200	1.4200	1.4200	1.4200	-10.127%	1	3,081	-92.254%
2025-12-30	1.5800	1.5800	1.5800	1.5800	-18.974%	5	3,080	-93.038%
2025-12-24	1.9700	2.0300	1.9500	1.9500	-3.465%	406	2,714	-94.359%
2025-12-23	2.0700	2.0800	2.0200	2.0200	-0.980%	3	2,714	-94.554%
2025-12-18	2.0400	2.0400	2.0400	2.0400	-8.929%	1	2,714	-94.608%
2025-12-16	2.2400	2.2400	2.2400	2.2400	-27.508%	1	2,713	-95.089%
2025-12-11	3.0600	3.0900	3.0600	3.0900	+18.391%	89	2,712	-96.440%
2025-12-10	2.6100	2.6100	2.6100	2.6100	+1.556%	2	2,676	-95.785%
2025-12-08	2.5800	2.5800	2.5700	2.5700	+2.800%	2	2,676	-95.720%
2025-12-05	2.4300	2.5200	2.4300	2.5000	-3.846%	190	2,676	-95.600%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+11.111%	4	2,504	-95.769%
2025-11-28	2.3400	2.3400	2.3400	2.3400	+4.000%	20	2,504	-95.299%
2025-11-26	2.2900	2.2900	2.2500	2.2500	+7.656%	185	2,370	-95.111%
2025-11-25	2.0900	2.0900	2.0900	2.0900	+24.405%	21	2,370	-94.737%
2025-11-17	1.6800	1.6800	1.6800	1.6800	-12.500%	2	2,349	-93.452%
2025-11-07	2.1800	2.1800	1.9200	1.9200	-24.409%	101	2,347	-94.271%
2025-11-04	2.4100	2.5400	2.4100	2.5400	-8.961%	42	2,355	-95.669%
2025-10-30	2.7000	2.7900	2.7000	2.7900	+6.897%	31	2,357	-96.057%
2025-10-23	2.6600	2.6600	2.6100	2.6100	-0.382%	54	2,358	-95.785%
2025-10-22	2.3800	2.6200	2.3800	2.6200	+6.504%	150	2,358	-95.802%
2025-10-17	2.4600	2.4600	2.4600	2.4600	+11.818%	5	2,238	-95.528%
2025-10-10	2.2000	2.2000	2.2000	2.2000	-21.147%	1	2,238	-95.000%
2025-10-08	2.7900	2.7900	2.7900	2.7900	+0.722%	2	2,237	-96.057%
2025-10-03	2.7700	2.7700	2.7700	2.7700	+8.627%	55	2,237	-96.029%
2025-10-01	2.5500	2.5500	2.5500	2.5500	+9.442%	70	2,292	-95.686%
2025-09-30	2.3300	2.3300	2.3300	2.3300	-2.917%	5	2,222	-95.279%
2025-09-29	2.4000	2.4000	2.4000	2.4000	+3.004%	1	2,227	-95.417%
2025-09-26	2.3400	2.3400	2.3300	2.3300	-21.284%	260	2,226	-95.279%
2025-09-23	3.1300	3.1300	2.9600	2.9600	+1.718%	38	2,312	-96.284%
2025-09-18	2.9000	2.9100	2.9000	2.9100	+19.262%	4	2,349	-96.220%
2025-09-17	2.4400	2.4400	2.4400	2.4400	+9.910%	1	2,345	-95.492%
2025-09-12	2.2000	2.2200	2.2000	2.2200	-1.333%	30	2,345	-95.045%
2025-09-11	2.0900	2.2600	2.0900	2.2500	+28.571%	169	2,330	-95.111%
2025-09-02	1.7500	1.7500	1.7500	1.7500	+29.630%	5	2,330	-93.714%
2025-08-21	1.3400	1.3500	1.3400	1.3500	-10.000%	370	2,335	-91.852%
2025-08-14	1.5000	1.5000	1.5000	1.5000	-2.597%	5	2,077	-92.667%
2025-07-10	1.5400	1.5400	1.5400	1.5400	+136.923%	2,000	2,077	-92.857%
2025-04-04	0.6500	0.6500	0.6500	0.6500	-28.571%	2	78	-83.077%
2025-04-02	0.8500	0.9100	0.8500	0.9100	-65.134%	2	79	-87.912%
2025-02-14	2.6100	2.6100	2.6100	2.6100	-14.984%	2	78	-95.785%
2025-02-06	2.9800	3.0700	2.9800	3.0700	+34.649%	2	78	-96.417%
2025-02-03	2.2800	2.2800	2.2800	2.2800	-25.490%	1	77	-95.175%
2024-12-24	3.2000	3.2000	3.0600	3.0600	-48.398%	2	77	-96.405%
2024-12-02	5.9400	5.9900	5.9300	5.9300	+111.786%	106	77	-98.145%
2024-10-23	2.9100	2.9100	2.8000	2.8000	-10.256%	12	26	-96.071%
2024-10-22	3.2300	3.3000	3.1100	3.1200	0.000%	30	15	-96.474%