Dark

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

EOD

Aug 13, 2026

2.66+2.308%(+0.06)163

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6700	2.7400	2.6000	2.6600	+2.308%	163	18,378	0.000%
2026-08-12	2.5500	2.6100	2.4400	2.6000	+4.000%	1,052	18,377	+2.308%
2026-08-11	2.6400	2.7600	2.4700	2.5000	+5.485%	268	18,512	+6.400%
2026-08-10	2.4500	2.5000	2.2900	2.3700	-15.054%	310	18,503	+12.236%
2026-08-07	2.6400	2.7900	2.5500	2.7900	+15.289%	420	18,506	-4.659%
2026-08-06	2.8500	2.8500	2.4000	2.4200	-14.488%	343	18,516	+9.917%
2026-08-05	2.7500	2.8900	2.7400	2.8300	-13.456%	93	18,499	-6.007%
2026-08-04	2.2600	3.2700	2.2600	3.2700	+65.990%	1,928	18,493	-18.654%
2026-08-03	1.6600	1.9700	1.6600	1.9700	+35.862%	23	16,857	+35.025%
2026-07-31	1.5000	1.5000	1.4500	1.4500	-9.375%	40	16,878	+83.448%
2026-07-29	1.5100	1.6000	1.5100	1.6000	-14.894%	3	16,878	+66.250%
2026-07-24	2.1000	2.1000	1.8800	1.8800	-4.082%	47	16,878	+41.489%
2026-07-23	1.9600	1.9600	1.9600	1.9600	-13.274%	18	16,845	+35.714%
2026-07-22	2.4300	2.5100	2.2300	2.2600	-14.717%	69	16,827	+17.699%
2026-07-21	2.5000	2.6500	2.5000	2.6500	+14.224%	13	17,272	+0.377%
2026-07-20	2.4700	2.4700	2.3200	2.3200	-10.078%	835	17,259	+14.655%
2026-07-17	2.5800	2.5800	2.5800	2.5800	-7.194%	1	16,424	+3.101%
2026-07-16	2.7800	2.7800	2.7800	2.7800	-3.806%	2	16,423	-4.317%
2026-07-15	3.0300	3.0300	2.8900	2.8900	-5.863%	26	16,423	-7.958%
2026-07-14	2.9300	3.0700	2.9300	3.0700	+2.333%	26	16,422	-13.355%
2026-07-13	3.0000	3.0000	3.0000	3.0000	-25.000%	1	16,447	-11.333%
2026-07-10	4.0000	4.0000	4.0000	4.0000	0.000%	4	16,447	-33.500%
2026-07-09	3.4700	4.0000	3.4700	4.0000	+25.392%	5,005	15,034	-33.500%
2026-07-08	3.0400	3.2600	2.9600	3.1900	-16.053%	20	12,258	-16.614%
2026-07-07	4.5700	4.5700	3.8000	3.8000	-19.321%	17	12,247	-30.000%
2026-07-06	4.6600	4.7100	4.6600	4.7100	+20.460%	12	12,231	-43.524%
2026-07-02	5.0500	5.0500	3.9100	3.9100	-18.542%	202	12,227	-31.969%
2026-07-01	5.5200	5.5200	4.8000	4.8000	-7.336%	12	12,227	-44.583%
2026-06-30	5.1000	5.3900	5.1000	5.1800	-0.385%	48	12,226	-48.649%
2026-06-29	5.0000	5.2000	4.5800	5.2000	-9.565%	85	12,227	-48.846%
2026-06-26	6.0400	6.0400	5.7500	5.7500	+2.313%	64	12,224	-53.739%
2026-06-25	5.9600	5.9600	5.6200	5.6200	+0.357%	17	12,225	-52.669%
2026-06-24	5.8100	6.2300	5.4500	5.6000	-1.582%	69	12,224	-52.500%
2026-06-23	5.5000	5.6900	5.3800	5.6900	-2.401%	50	12,219	-53.251%
2026-06-22	5.9400	5.9700	5.8200	5.8300	+19.713%	58	12,217	-54.374%
2026-06-18	4.7500	4.8800	4.7300	4.8700	-6.883%	48	12,204	-45.380%
2026-06-17	5.1000	5.2400	5.1000	5.2300	+1.751%	62	12,204	-49.140%
2026-06-16	5.0600	5.1400	5.0200	5.1400	-7.720%	62	12,204	-48.249%
2026-06-15	6.0700	6.0900	5.4600	5.5700	+2.768%	152	12,205	-52.244%
2026-06-12	5.4900	5.5900	5.4200	5.4200	+42.632%	16	12,202	-50.923%
2026-06-11	3.8000	3.8000	3.8000	3.8000	+9.510%	1	12,200	-30.000%
2026-06-10	3.7200	3.7200	3.4700	3.4700	-1.140%	2	12,200	-23.343%
2026-06-09	4.5400	4.5400	2.7700	3.5100	-0.284%	3,042	12,208	-24.217%
2026-06-08	3.6200	3.6200	3.5200	3.5200	-12.219%	6	12,214	-24.432%
2026-06-05	4.2600	4.3200	4.0100	4.0100	-17.320%	21	12,213	-33.666%
2026-06-04	4.8500	4.8500	4.8500	4.8500	+18.582%	1	12,202	-45.155%
2026-06-03	4.3100	4.4700	4.0900	4.0900	-13.895%	89	12,202	-34.963%
2026-06-02	4.7500	4.7500	4.7500	4.7500	+5.322%	1	12,202	-44.000%
2026-06-01	4.4500	4.5100	4.4500	4.5100	-7.771%	13	12,202	-41.020%
2026-05-29	4.6600	4.8900	4.5700	4.8900	-9.612%	38	12,202	-45.603%
2026-05-28	5.2800	5.4100	5.2800	5.4100	+6.496%	1,515	12,196	-50.832%
2026-05-27	5.0200	5.1900	4.8800	5.0800	+4.959%	116	10,695	-47.638%
2026-05-26	4.5000	4.8700	4.5000	4.8400	+25.714%	3	10,689	-45.041%
2026-05-22	3.5100	3.8500	3.5100	3.8500	+17.737%	35	10,689	-30.909%
2026-05-21	2.9900	3.2700	2.9000	3.2700	+14.737%	31	10,689	-18.654%
2026-05-20	2.1300	2.8500	2.1300	2.8500	+36.364%	17	10,689	-6.667%
2026-05-19	2.0000	2.0900	1.8600	2.0900	-11.441%	46	10,665	+27.273%
2026-05-18	2.3900	2.4500	2.3600	2.3600	-17.770%	43	10,665	+12.712%
2026-05-15	2.9400	2.9400	2.8700	2.8700	-29.310%	5	10,665	-7.317%
2026-05-14	4.1000	4.1000	4.0600	4.0600	-2.871%	17	10,654	-34.483%
2026-05-11	4.3400	4.3400	4.1800	4.1800	+11.765%	13	10,654	-36.364%
2026-05-08	3.7400	3.8900	3.5900	3.7400	-0.267%	2,014	10,652	-28.877%
2026-05-07	3.9100	3.9100	3.7500	3.7500	+3.022%	4	8,829	-29.067%
2026-05-05	3.4500	3.6400	3.4500	3.6400	+30.935%	63	8,828	-26.923%
2026-05-04	2.7800	2.7800	2.7800	2.7800	-9.446%	2	8,838	-4.317%
2026-05-01	2.6500	3.0700	2.6500	3.0700	+45.498%	2	8,838	-13.355%
2026-04-29	2.1100	2.1100	2.1100	2.1100	-27.740%	1	8,838	+26.066%
2026-04-27	2.9100	2.9200	2.8800	2.9200	-3.630%	864	8,838	-8.904%
2026-04-24	3.3100	3.3100	3.0300	3.0300	+7.067%	48	8,104	-12.211%
2026-04-23	2.9000	2.9000	2.7800	2.8300	-16.765%	9	8,103	-6.007%
2026-04-21	3.4000	3.4000	3.4000	3.4000	+12.583%	10	8,103	-21.765%
2026-04-20	2.7800	3.0200	2.7800	3.0200	+4.498%	72	8,103	-11.921%
2026-04-17	2.7400	3.0600	2.7400	2.8900	+51.309%	277	8,105	-7.958%
2026-04-16	1.9300	1.9300	1.9100	1.9100	-2.551%	166	8,087	+39.267%
2026-04-15	1.8900	1.9600	1.8900	1.9600	+7.104%	2	8,133	+35.714%
2026-04-14	1.8300	1.8300	1.8300	1.8300	+35.556%	1	8,131	+45.355%
2026-04-09	1.3500	1.3500	1.3500	1.3500	+25.000%	179	8,131	+97.037%
2026-04-06	1.0800	1.0800	1.0800	1.0800	0.000%	1	8,151	+146.296%
2026-04-02	1.1000	1.1000	1.0800	1.0800	-3.571%	2	8,150	+146.296%
2026-03-27	1.1200	1.1200	1.1200	1.1200	-14.504%	2	8,150	+137.500%
2026-03-24	1.1400	1.3100	1.1400	1.3100	+31.000%	5,001	8,152	+103.053%
2026-03-20	1.0000	1.0000	1.0000	1.0000	-0.990%	2	3,654	+166.000%
2026-03-19	1.0100	1.0100	1.0100	1.0100	-19.841%	1	3,654	+163.366%
2026-03-13	1.2600	1.2600	1.2600	1.2600	-22.222%	5	3,653	+111.111%
2026-03-10	1.6200	1.6200	1.6200	1.6200	+24.615%	10	3,653	+64.198%
2026-03-09	1.2900	1.3200	1.2600	1.3000	-17.722%	127	3,658	+104.615%
2026-03-06	1.5800	1.5800	1.5800	1.5800	-9.195%	1	3,949	+68.354%
2026-03-03	1.8500	1.8500	1.7400	1.7400	-22.667%	2	3,948	+52.874%
2026-03-02	2.2600	2.2600	2.2500	2.2500	+9.223%	59	3,947	+18.222%
2026-02-27	2.0600	2.0600	2.0600	2.0600	-11.588%	20	4,006	+29.126%
2026-02-26	2.3300	2.3300	2.3300	2.3300	-2.917%	500	4,025	+14.163%
2026-02-12	2.8900	2.8900	2.3800	2.4000	-12.409%	6	3,574	+10.833%
2026-02-11	2.8700	3.5800	2.6800	2.7400	-13.016%	6	3,571	-2.920%
2026-02-10	3.1500	3.1500	3.1500	3.1500	+6.061%	3	3,570	-15.556%
2026-02-06	2.8000	2.9700	2.8000	2.9700	+38.140%	7	3,570	-10.438%
2026-02-05	2.1500	2.1500	2.1500	2.1500	-16.342%	1	3,576	+23.721%
2026-02-04	2.5700	2.5700	2.5700	2.5700	-4.815%	1	3,575	+3.502%
2026-02-03	2.8000	2.8000	2.7000	2.7000	+10.656%	12	3,574	-1.481%
2026-01-30	2.4700	2.4700	2.4400	2.4400	-10.949%	6	3,574	+9.016%
2026-01-29	2.9700	3.0100	2.7400	2.7400	-33.816%	227	3,574	-2.920%
2026-01-22	3.9500	4.1400	3.9500	4.1400	+17.949%	2	3,599	-35.749%
2026-01-21	3.5700	3.5700	3.5100	3.5100	+22.300%	20	3,601	-24.217%
2026-01-14	2.8300	2.8700	2.8300	2.8700	+7.895%	304	3,616	-7.317%
2026-01-12	2.4700	2.6700	2.4700	2.6600	+8.571%	241	3,324	0.000%
2026-01-08	2.4500	2.4500	2.4500	2.4500	+15.566%	22	3,151	+8.571%
2026-01-07	2.1200	2.1200	2.1200	2.1200	+49.296%	59	3,140	+25.472%
2026-01-02	1.4200	1.4200	1.4200	1.4200	-10.127%	1	3,081	+87.324%
2025-12-30	1.5800	1.5800	1.5800	1.5800	-18.974%	5	3,080	+68.354%
2025-12-24	1.9700	2.0300	1.9500	1.9500	-3.465%	406	2,714	+36.410%
2025-12-23	2.0700	2.0800	2.0200	2.0200	-0.980%	3	2,714	+31.683%
2025-12-18	2.0400	2.0400	2.0400	2.0400	-8.929%	1	2,714	+30.392%
2025-12-16	2.2400	2.2400	2.2400	2.2400	-27.508%	1	2,713	+18.750%
2025-12-11	3.0600	3.0900	3.0600	3.0900	+18.391%	89	2,712	-13.916%
2025-12-10	2.6100	2.6100	2.6100	2.6100	+1.556%	2	2,676	+1.916%
2025-12-08	2.5800	2.5800	2.5700	2.5700	+2.800%	2	2,676	+3.502%
2025-12-05	2.4300	2.5200	2.4300	2.5000	-3.846%	190	2,676	+6.400%
2025-12-04	2.6000	2.6000	2.6000	2.6000	+11.111%	4	2,504	+2.308%
2025-11-28	2.3400	2.3400	2.3400	2.3400	+4.000%	20	2,504	+13.675%
2025-11-26	2.2900	2.2900	2.2500	2.2500	+7.656%	185	2,370	+18.222%
2025-11-25	2.0900	2.0900	2.0900	2.0900	+24.405%	21	2,370	+27.273%
2025-11-17	1.6800	1.6800	1.6800	1.6800	-12.500%	2	2,349	+58.333%
2025-11-07	2.1800	2.1800	1.9200	1.9200	-24.409%	101	2,347	+38.542%
2025-11-04	2.4100	2.5400	2.4100	2.5400	-8.961%	42	2,355	+4.724%
2025-10-30	2.7000	2.7900	2.7000	2.7900	+6.897%	31	2,357	-4.659%
2025-10-23	2.6600	2.6600	2.6100	2.6100	-0.382%	54	2,358	+1.916%
2025-10-22	2.3800	2.6200	2.3800	2.6200	+6.504%	150	2,358	+1.527%
2025-10-17	2.4600	2.4600	2.4600	2.4600	+11.818%	5	2,238	+8.130%
2025-10-10	2.2000	2.2000	2.2000	2.2000	-21.147%	1	2,238	+20.909%
2025-10-08	2.7900	2.7900	2.7900	2.7900	+0.722%	2	2,237	-4.659%
2025-10-03	2.7700	2.7700	2.7700	2.7700	+8.627%	55	2,237	-3.971%
2025-10-01	2.5500	2.5500	2.5500	2.5500	+9.442%	70	2,292	+4.314%
2025-09-30	2.3300	2.3300	2.3300	2.3300	-2.917%	5	2,222	+14.163%
2025-09-29	2.4000	2.4000	2.4000	2.4000	+3.004%	1	2,227	+10.833%
2025-09-26	2.3400	2.3400	2.3300	2.3300	-21.284%	260	2,226	+14.163%
2025-09-23	3.1300	3.1300	2.9600	2.9600	+1.718%	38	2,312	-10.135%
2025-09-18	2.9000	2.9100	2.9000	2.9100	+19.262%	4	2,349	-8.591%
2025-09-17	2.4400	2.4400	2.4400	2.4400	+9.910%	1	2,345	+9.016%
2025-09-12	2.2000	2.2200	2.2000	2.2200	-1.333%	30	2,345	+19.820%
2025-09-11	2.0900	2.2600	2.0900	2.2500	+28.571%	169	2,330	+18.222%
2025-09-02	1.7500	1.7500	1.7500	1.7500	+29.630%	5	2,330	+52.000%
2025-08-21	1.3400	1.3500	1.3400	1.3500	-10.000%	370	2,335	+97.037%
2025-08-14	1.5000	1.5000	1.5000	1.5000	-2.597%	5	2,077	+77.333%
2025-07-10	1.5400	1.5400	1.5400	1.5400	+136.923%	2,000	2,077	+72.727%
2025-04-04	0.6500	0.6500	0.6500	0.6500	-28.571%	2	78	+309.231%
2025-04-02	0.8500	0.9100	0.8500	0.9100	-65.134%	2	79	+192.308%
2025-02-14	2.6100	2.6100	2.6100	2.6100	-14.984%	2	78	+1.916%
2025-02-06	2.9800	3.0700	2.9800	3.0700	+34.649%	2	78	-13.355%
2025-02-03	2.2800	2.2800	2.2800	2.2800	-25.490%	1	77	+16.667%
2024-12-24	3.2000	3.2000	3.0600	3.0600	-48.398%	2	77	-13.072%
2024-12-02	5.9400	5.9900	5.9300	5.9300	+111.786%	106	77	-55.143%
2024-10-23	2.9100	2.9100	2.8000	2.8000	-10.256%	12	26	-5.000%
2024-10-22	3.2300	3.3000	3.1100	3.1200	0.000%	30	15	-14.744%