Dark

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

EOD

Aug 13, 2026

2.00+4.167%(+0.08)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1600	2.2900	1.9400	2.0000	+4.167%	234	8,387	0.000%
2026-08-12	1.9500	2.0100	1.8400	1.9200	+2.674%	113	8,392	+4.167%
2026-08-11	1.9100	1.9100	1.8700	1.8700	+6.250%	1,538	8,365	+6.952%
2026-08-10	1.8300	1.8300	1.7400	1.7600	-13.725%	98	6,888	+13.636%
2026-08-07	2.0000	2.0800	1.9600	2.0400	+12.088%	204	6,884	-1.961%
2026-08-06	1.8200	1.8200	1.8200	1.8200	-16.129%	22	6,862	+9.890%
2026-08-05	2.6600	2.6600	2.0900	2.1700	-12.146%	110	6,840	-7.834%
2026-08-04	1.8800	2.5900	1.8800	2.4700	+81.618%	1,577	6,816	-19.028%
2026-08-03	1.3300	1.3600	1.3300	1.3600	+25.926%	26	6,838	+47.059%
2026-07-31	1.0800	1.0800	1.0800	1.0800	-4.425%	5	6,813	+85.185%
2026-07-30	1.1300	1.1300	1.1300	1.1300	+6.604%	1	6,818	+76.991%
2026-07-29	1.2300	1.2300	1.0600	1.0600	-27.891%	363	6,817	+88.679%
2026-07-28	1.2900	1.4700	1.2900	1.4700	-15.517%	3	6,465	+36.054%
2026-07-27	1.7400	1.7400	1.7400	1.7400	+10.127%	1	6,466	+14.943%
2026-07-23	1.5100	1.5800	1.5100	1.5800	-9.714%	20	6,484	+26.582%
2026-07-20	1.8200	1.8200	1.7500	1.7500	-24.569%	274	6,466	+14.286%
2026-07-15	2.2700	2.3200	2.2700	2.3200	-0.429%	61	6,211	-13.793%
2026-07-14	2.4900	2.4900	2.3000	2.3300	-28.308%	1,529	6,239	-14.163%
2026-07-07	3.2500	3.2500	3.2500	3.2500	-12.869%	14	4,738	-38.462%
2026-07-06	3.8200	3.8500	3.7300	3.7300	+18.413%	62	4,752	-46.381%
2026-07-02	4.1000	4.1000	3.1500	3.1500	-27.918%	243	4,820	-36.508%
2026-07-01	4.2600	4.5000	4.2600	4.3700	+3.555%	1,568	4,820	-54.233%
2026-06-30	4.3900	4.4100	4.2100	4.2200	+11.640%	156	3,313	-52.607%
2026-06-29	3.8800	3.8800	3.7700	3.7800	-21.414%	18	3,307	-47.090%
2026-06-26	5.0000	5.0100	4.8000	4.8100	+5.714%	64	3,305	-58.420%
2026-06-24	4.7700	5.2100	4.5500	4.5500	-5.602%	92	3,299	-56.044%
2026-06-23	3.8700	4.8200	3.8700	4.8200	-1.431%	92	3,303	-58.506%
2026-06-22	4.9000	5.0100	4.8300	4.8900	+17.266%	77	3,304	-59.100%
2026-06-18	4.0800	4.1700	4.0000	4.1700	-6.292%	32	3,298	-52.038%
2026-06-17	4.4000	4.5100	4.3400	4.4500	+5.952%	48	3,298	-55.056%
2026-06-16	4.3200	4.3200	4.1500	4.2000	-13.758%	72	3,298	-52.381%
2026-06-15	4.7300	4.9400	4.6700	4.8700	+5.411%	87	3,295	-58.932%
2026-06-12	4.7100	4.7100	4.6200	4.6200	+44.828%	2	3,289	-56.710%
2026-06-11	3.1900	3.1900	3.1900	3.1900	+2.903%	1	3,289	-37.304%
2026-06-10	3.1000	3.1000	3.1000	3.1000	+31.356%	1	3,289	-35.484%
2026-06-09	3.5200	3.7800	2.3600	2.3600	-15.714%	40	3,289	-15.254%
2026-06-08	3.0000	3.0000	2.7900	2.8000	-16.418%	15	3,324	-28.571%
2026-06-05	3.3500	3.3500	3.3500	3.3500	-18.293%	1	3,323	-40.299%
2026-06-04	4.1000	4.1300	4.0400	4.1000	+17.479%	32	3,323	-51.220%
2026-06-03	3.6300	3.7500	3.4400	3.4900	-18.075%	89	3,325	-42.693%
2026-06-02	4.0200	4.2600	4.0200	4.2600	+12.105%	2	3,327	-53.052%
2026-06-01	3.7500	3.8000	3.7500	3.8000	-7.990%	15	3,326	-47.368%
2026-05-29	3.8800	4.1300	3.8800	4.1300	-9.430%	36	3,312	-51.574%
2026-05-28	4.4700	4.5600	4.4700	4.5600	+6.047%	15	3,277	-56.140%
2026-05-27	4.1600	4.3000	4.0900	4.3000	+33.127%	35	3,264	-53.488%
2026-05-22	3.2300	3.2400	3.2300	3.2300	+32.377%	38	3,268	-38.080%
2026-05-21	2.4400	2.4400	2.4400	2.4400	+7.489%	31	3,253	-18.033%
2026-05-20	1.8800	2.3700	1.8800	2.2700	+45.513%	75	3,253	-11.894%
2026-05-19	1.5600	1.5600	1.5600	1.5600	-21.212%	1	3,206	+28.205%
2026-05-18	1.9800	1.9800	1.9800	1.9800	-42.775%	34	3,206	+1.010%
2026-05-14	3.4600	3.4600	3.4600	3.4600	-1.143%	13	3,206	-42.197%
2026-05-11	3.3900	3.5000	3.3900	3.5000	+17.450%	19	3,193	-42.857%
2026-05-08	3.1000	3.2200	2.9700	2.9800	-8.869%	2,080	3,182	-32.886%
2026-05-07	3.2700	3.2700	3.2700	3.2700	+7.566%	179	1,403	-38.838%
2026-05-05	2.9300	3.0400	2.8800	3.0400	+32.174%	68	1,276	-34.211%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-0.862%	3	1,278	-13.043%
2026-04-30	2.3200	2.3200	2.3200	2.3200	-3.734%	2	1,275	-13.793%
2026-04-27	2.4100	2.4100	2.4100	2.4100	+3.879%	39	1,275	-17.012%
2026-04-23	2.2400	2.3200	2.2400	2.3200	-3.333%	19	1,236	-13.793%
2026-04-17	2.4400	2.4400	2.3800	2.4000	+110.526%	383	1,236	-16.667%
2026-04-08	1.1400	1.1400	1.1400	1.1400	+28.090%	40	1,207	+75.439%
2026-04-02	0.8900	0.8900	0.8900	0.8900	+18.667%	1	1,166	+124.719%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-48.630%	1	1,166	+166.667%
2026-03-05	1.5000	1.5400	1.4600	1.4600	-17.045%	3	1,167	+36.986%
2026-03-04	1.8200	1.8200	1.7600	1.7600	+19.728%	3	1,166	+13.636%
2026-03-03	1.4700	1.4700	1.4700	1.4700	-20.968%	1	1,165	+36.054%
2026-03-02	1.8600	1.8600	1.8600	1.8600	+5.085%	3	1,164	+7.527%
2026-02-27	1.7700	1.7700	1.7700	1.7700	-18.807%	5	1,164	+12.994%
2026-02-26	2.0100	2.1800	1.9700	2.1800	+2.347%	4	1,167	-8.257%
2026-02-25	2.1600	2.1600	2.1300	2.1300	0.000%	21	1,147	-6.103%
2026-02-24	2.1300	2.1300	2.1300	2.1300	+2.404%	1	1,147	-6.103%
2026-02-19	2.0900	2.0900	2.0800	2.0800	-4.147%	124	1,147	-3.846%
2026-02-18	2.3500	2.3500	2.1700	2.1700	-0.913%	2	1,060	-7.834%
2026-02-17	2.1900	2.1900	2.1900	2.1900	-3.524%	1	1,059	-8.676%
2026-02-13	2.2300	2.2700	2.2300	2.2700	+0.442%	6	1,059	-11.894%
2026-02-11	2.2600	2.2600	2.2600	2.2600	-6.612%	1	1,059	-11.504%
2026-02-09	2.4200	2.4200	2.4200	2.4200	+37.500%	1	1,058	-17.355%
2026-02-05	1.7600	1.7600	1.7600	1.7600	-23.478%	1	1,057	+13.636%
2026-02-03	2.3000	2.3000	2.3000	2.3000	+18.557%	1	1,057	-13.043%
2026-02-02	1.9600	1.9600	1.9400	1.9400	-45.042%	3	1,057	+3.093%
2026-01-22	3.4100	3.5300	3.4100	3.5300	+20.890%	12	1,060	-43.343%
2026-01-16	2.9200	2.9200	2.9200	2.9200	+22.689%	1	1,059	-31.507%
2026-01-14	2.3800	2.4100	2.3800	2.3800	-0.418%	4	1,059	-15.966%
2026-01-13	2.3200	2.3900	2.2800	2.3900	+28.495%	126	1,059	-16.318%
2026-01-07	1.8600	1.8600	1.8600	1.8600	+36.765%	1	1,056	+7.527%
2025-12-30	1.3600	1.3600	1.3600	1.3600	-9.333%	5	1,055	+47.059%
2025-12-26	1.5000	1.5000	1.5000	1.5000	-11.765%	10	1,050	+33.333%
2025-12-24	1.7200	1.7300	1.7000	1.7000	-3.955%	271	779	+17.647%
2025-12-23	1.8100	1.8300	1.7700	1.7700	-19.545%	27	779	+12.994%
2025-12-05	2.1300	2.2200	2.1300	2.2000	+11.111%	520	764	-9.091%
2025-11-26	1.9900	1.9900	1.9800	1.9800	-22.957%	243	11	+1.010%
2025-10-30	2.5700	2.5900	2.5700	2.5700	+5.761%	11	11	-22.179%
2025-10-16	2.4300	2.4300	2.4300	2.4300	+4.292%	5	3	-17.695%
2025-10-07	2.3300	2.3300	2.3300	2.3300	-14.964%	75	78	-14.163%
2025-10-06	2.7400	2.7400	2.7400	2.7400	+37.000%	75	78	-27.007%
2025-09-30	2.0000	2.0000	2.0000	2.0000	-13.793%	5	6	0.000%
2025-09-19	2.3200	2.3200	2.3200	2.3200	+7.907%	2	1	-13.793%
2025-09-17	2.1500	2.1500	2.1500	2.1500	+179.221%	2	2	-6.977%
2025-03-17	0.7600	1.3100	0.7600	0.7700	-85.741%	6	1	+159.740%
2024-12-02	5.4000	5.4000	5.4000	5.4000	+44.000%	2	2	-62.963%
2024-11-19	3.6800	3.7500	3.6800	3.7500	0.000%	2	1	-46.667%