Dark

IWM20261218C345
IWM Dec 18 2026 345.00 Call (IWM261218C00345000)
option OPRA

EOD

Sep 29, 2026

0.07000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0700	0.0700	0.0700	0.000%	3	8,728	0.000%
2026-09-28	0.0700	0.0700	0.0700	0.0700	-30.000%	2	8,725	0.000%
2026-09-25	0.1100	0.1100	0.1000	0.1000	-9.091%	21	8,725	-30.000%
2026-09-23	0.1100	0.1100	0.1100	0.1100	-42.105%	2	8,724	-36.364%
2026-09-22	0.1900	0.2200	0.1800	0.1900	+26.667%	128	8,724	-63.158%
2026-09-21	0.1300	0.1600	0.1300	0.1500	+25.000%	76	8,705	-53.333%
2026-09-18	0.1100	0.1200	0.1100	0.1200	-7.692%	3	8,630	-41.667%
2026-09-16	0.1300	0.1300	0.1200	0.1300	-35.000%	257	8,818	-46.154%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-20.000%	184	8,569	-65.000%
2026-09-10	0.2500	0.2500	0.2500	0.2500	-21.875%	2	8,568	-72.000%
2026-09-09	0.3200	0.3200	0.3200	0.3200	+3.226%	12	8,570	-78.125%
2026-09-01	0.3400	0.3400	0.3100	0.3100	-29.545%	4	8,570	-77.419%
2026-08-31	0.4400	0.4400	0.4400	0.4400	-29.032%	1	8,570	-84.091%
2026-08-28	0.7200	0.7200	0.6200	0.6200	-27.907%	6	8,569	-88.710%
2026-08-27	0.8600	0.8600	0.8600	0.8600	-4.444%	1	8,572	-91.860%
2026-08-26	0.8500	0.9000	0.8500	0.9000	-7.216%	4	8,573	-92.222%
2026-08-25	0.9300	0.9700	0.9300	0.9700	-5.825%	4	8,574	-92.784%
2026-08-20	1.0400	1.0400	1.0300	1.0300	-23.704%	21	8,573	-93.204%
2026-08-19	1.5900	1.6400	1.3500	1.3500	+1.504%	28	8,552	-94.815%
2026-08-18	1.6800	1.7000	1.3300	1.3300	-27.322%	259	8,556	-94.737%
2026-08-17	1.9400	1.9400	1.8100	1.8300	-15.278%	48	8,529	-96.175%
2026-08-14	2.0900	2.1600	2.0900	2.1600	+8.000%	577	8,530	-96.759%
2026-08-13	2.1600	2.2900	1.9400	2.0000	+4.167%	234	8,387	-96.500%
2026-08-12	1.9500	2.0100	1.8400	1.9200	+2.674%	113	8,392	-96.354%
2026-08-11	1.9100	1.9100	1.8700	1.8700	+6.250%	1,538	8,365	-96.257%
2026-08-10	1.8300	1.8300	1.7400	1.7600	-13.725%	98	6,888	-96.023%
2026-08-07	2.0000	2.0800	1.9600	2.0400	+12.088%	204	6,884	-96.569%
2026-08-06	1.8200	1.8200	1.8200	1.8200	-16.129%	22	6,862	-96.154%
2026-08-05	2.6600	2.6600	2.0900	2.1700	-12.146%	110	6,840	-96.774%
2026-08-04	1.8800	2.5900	1.8800	2.4700	+81.618%	1,577	6,816	-97.166%
2026-08-03	1.3300	1.3600	1.3300	1.3600	+25.926%	26	6,838	-94.853%
2026-07-31	1.0800	1.0800	1.0800	1.0800	-4.425%	5	6,813	-93.519%
2026-07-30	1.1300	1.1300	1.1300	1.1300	+6.604%	1	6,818	-93.805%
2026-07-29	1.2300	1.2300	1.0600	1.0600	-27.891%	363	6,817	-93.396%
2026-07-28	1.2900	1.4700	1.2900	1.4700	-15.517%	3	6,465	-95.238%
2026-07-27	1.7400	1.7400	1.7400	1.7400	+10.127%	1	6,466	-95.977%
2026-07-23	1.5100	1.5800	1.5100	1.5800	-9.714%	20	6,484	-95.570%
2026-07-20	1.8200	1.8200	1.7500	1.7500	-24.569%	274	6,466	-96.000%
2026-07-15	2.2700	2.3200	2.2700	2.3200	-0.429%	61	6,211	-96.983%
2026-07-14	2.4900	2.4900	2.3000	2.3300	-28.308%	1,529	6,239	-96.996%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-12.869%	14	4,738	-97.846%
2026-07-06	3.8200	3.8500	3.7300	3.7300	+18.413%	62	4,752	-98.123%
2026-07-02	4.1000	4.1000	3.1500	3.1500	-27.918%	243	4,820	-97.778%
2026-07-01	4.2600	4.5000	4.2600	4.3700	+3.555%	1,568	4,820	-98.398%
2026-06-30	4.3900	4.4100	4.2100	4.2200	+11.640%	156	3,313	-98.341%
2026-06-29	3.8800	3.8800	3.7700	3.7800	-21.414%	18	3,307	-98.148%
2026-06-26	5.0000	5.0100	4.8000	4.8100	+5.714%	64	3,305	-98.545%
2026-06-24	4.7700	5.2100	4.5500	4.5500	-5.602%	92	3,299	-98.462%
2026-06-23	3.8700	4.8200	3.8700	4.8200	-1.431%	92	3,303	-98.548%
2026-06-22	4.9000	5.0100	4.8300	4.8900	+17.266%	77	3,304	-98.569%
2026-06-18	4.0800	4.1700	4.0000	4.1700	-6.292%	32	3,298	-98.321%
2026-06-17	4.4000	4.5100	4.3400	4.4500	+5.952%	48	3,298	-98.427%
2026-06-16	4.3200	4.3200	4.1500	4.2000	-13.758%	72	3,298	-98.333%
2026-06-15	4.7300	4.9400	4.6700	4.8700	+5.411%	87	3,295	-98.563%
2026-06-12	4.7100	4.7100	4.6200	4.6200	+44.828%	2	3,289	-98.485%
2026-06-11	3.1900	3.1900	3.1900	3.1900	+2.903%	1	3,289	-97.806%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+31.356%	1	3,289	-97.742%
2026-06-09	3.5200	3.7800	2.3600	2.3600	-15.714%	40	3,289	-97.034%
2026-06-08	3.0000	3.0000	2.7900	2.8000	-16.418%	15	3,324	-97.500%
2026-06-05	3.3500	3.3500	3.3500	3.3500	-18.293%	1	3,323	-97.910%
2026-06-04	4.1000	4.1300	4.0400	4.1000	+17.479%	32	3,323	-98.293%
2026-06-03	3.6300	3.7500	3.4400	3.4900	-18.075%	89	3,325	-97.994%
2026-06-02	4.0200	4.2600	4.0200	4.2600	+12.105%	2	3,327	-98.357%
2026-06-01	3.7500	3.8000	3.7500	3.8000	-7.990%	15	3,326	-98.158%
2026-05-29	3.8800	4.1300	3.8800	4.1300	-9.430%	36	3,312	-98.305%
2026-05-28	4.4700	4.5600	4.4700	4.5600	+6.047%	15	3,277	-98.465%
2026-05-27	4.1600	4.3000	4.0900	4.3000	+33.127%	35	3,264	-98.372%
2026-05-22	3.2300	3.2400	3.2300	3.2300	+32.377%	38	3,268	-97.833%
2026-05-21	2.4400	2.4400	2.4400	2.4400	+7.489%	31	3,253	-97.131%
2026-05-20	1.8800	2.3700	1.8800	2.2700	+45.513%	75	3,253	-96.916%
2026-05-19	1.5600	1.5600	1.5600	1.5600	-21.212%	1	3,206	-95.513%
2026-05-18	1.9800	1.9800	1.9800	1.9800	-42.775%	34	3,206	-96.465%
2026-05-14	3.4600	3.4600	3.4600	3.4600	-1.143%	13	3,206	-97.977%
2026-05-11	3.3900	3.5000	3.3900	3.5000	+17.450%	19	3,193	-98.000%
2026-05-08	3.1000	3.2200	2.9700	2.9800	-8.869%	2,080	3,182	-97.651%
2026-05-07	3.2700	3.2700	3.2700	3.2700	+7.566%	179	1,403	-97.859%
2026-05-05	2.9300	3.0400	2.8800	3.0400	+32.174%	68	1,276	-97.697%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-0.862%	3	1,278	-96.957%
2026-04-30	2.3200	2.3200	2.3200	2.3200	-3.734%	2	1,275	-96.983%
2026-04-27	2.4100	2.4100	2.4100	2.4100	+3.879%	39	1,275	-97.095%
2026-04-23	2.2400	2.3200	2.2400	2.3200	-3.333%	19	1,236	-96.983%
2026-04-17	2.4400	2.4400	2.3800	2.4000	+110.526%	383	1,236	-97.083%
2026-04-08	1.1400	1.1400	1.1400	1.1400	+28.090%	40	1,207	-93.860%
2026-04-02	0.8900	0.8900	0.8900	0.8900	+18.667%	1	1,166	-92.135%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-48.630%	1	1,166	-90.667%
2026-03-05	1.5000	1.5400	1.4600	1.4600	-17.045%	3	1,167	-95.205%
2026-03-04	1.8200	1.8200	1.7600	1.7600	+19.728%	3	1,166	-96.023%
2026-03-03	1.4700	1.4700	1.4700	1.4700	-20.968%	1	1,165	-95.238%
2026-03-02	1.8600	1.8600	1.8600	1.8600	+5.085%	3	1,164	-96.237%
2026-02-27	1.7700	1.7700	1.7700	1.7700	-18.807%	5	1,164	-96.045%
2026-02-26	2.0100	2.1800	1.9700	2.1800	+2.347%	4	1,167	-96.789%
2026-02-25	2.1600	2.1600	2.1300	2.1300	0.000%	21	1,147	-96.714%
2026-02-24	2.1300	2.1300	2.1300	2.1300	+2.404%	1	1,147	-96.714%
2026-02-19	2.0900	2.0900	2.0800	2.0800	-4.147%	124	1,147	-96.635%
2026-02-18	2.3500	2.3500	2.1700	2.1700	-0.913%	2	1,060	-96.774%
2026-02-17	2.1900	2.1900	2.1900	2.1900	-3.524%	1	1,059	-96.804%
2026-02-13	2.2300	2.2700	2.2300	2.2700	+0.442%	6	1,059	-96.916%
2026-02-11	2.2600	2.2600	2.2600	2.2600	-6.612%	1	1,059	-96.903%
2026-02-09	2.4200	2.4200	2.4200	2.4200	+37.500%	1	1,058	-97.107%
2026-02-05	1.7600	1.7600	1.7600	1.7600	-23.478%	1	1,057	-96.023%
2026-02-03	2.3000	2.3000	2.3000	2.3000	+18.557%	1	1,057	-96.957%
2026-02-02	1.9600	1.9600	1.9400	1.9400	-45.042%	3	1,057	-96.392%
2026-01-22	3.4100	3.5300	3.4100	3.5300	+20.890%	12	1,060	-98.017%
2026-01-16	2.9200	2.9200	2.9200	2.9200	+22.689%	1	1,059	-97.603%
2026-01-14	2.3800	2.4100	2.3800	2.3800	-0.418%	4	1,059	-97.059%
2026-01-13	2.3200	2.3900	2.2800	2.3900	+28.495%	126	1,059	-97.071%
2026-01-07	1.8600	1.8600	1.8600	1.8600	+36.765%	1	1,056	-96.237%
2025-12-30	1.3600	1.3600	1.3600	1.3600	-9.333%	5	1,055	-94.853%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-11.765%	10	1,050	-95.333%
2025-12-24	1.7200	1.7300	1.7000	1.7000	-3.955%	271	779	-95.882%
2025-12-23	1.8100	1.8300	1.7700	1.7700	-19.545%	27	779	-96.045%
2025-12-05	2.1300	2.2200	2.1300	2.2000	+11.111%	520	764	-96.818%
2025-11-26	1.9900	1.9900	1.9800	1.9800	-22.957%	243	11	-96.465%
2025-10-30	2.5700	2.5900	2.5700	2.5700	+5.761%	11	11	-97.276%
2025-10-16	2.4300	2.4300	2.4300	2.4300	+4.292%	5	3	-97.119%
2025-10-07	2.3300	2.3300	2.3300	2.3300	-14.964%	75	78	-96.996%
2025-10-06	2.7400	2.7400	2.7400	2.7400	+37.000%	75	78	-97.445%
2025-09-30	2.0000	2.0000	2.0000	2.0000	-13.793%	5	6	-96.500%
2025-09-19	2.3200	2.3200	2.3200	2.3200	+7.907%	2	1	-96.983%
2025-09-17	2.1500	2.1500	2.1500	2.1500	+179.221%	2	2	-96.744%
2025-03-17	0.7600	1.3100	0.7600	0.7700	-85.741%	6	1	-90.909%
2024-12-02	5.4000	5.4000	5.4000	5.4000	+44.000%	2	2	-98.704%
2024-11-19	3.6800	3.7500	3.6800	3.7500	0.000%	2	1	-98.133%