Dark

IWM20261218C350
IWM Dec 18 2026 350.00 Call (IWM261218C00350000)
option OPRA

EOD

Jun 30, 2026

3.45+1.471%(+0.05)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.5700	3.6200	3.4500	3.4500	+1.471%	113	13,901	0.000%
2026-06-29	3.1500	3.4000	3.1000	3.4000	-11.227%	2,028	13,900	+1.471%
2026-06-26	3.9000	4.1400	3.8300	3.8300	-16.739%	9	13,899	-9.922%
2026-06-25	4.1500	4.6000	4.1500	4.6000	+10.048%	18	13,894	-25.000%
2026-06-24	3.9300	4.1800	3.9200	4.1800	+16.760%	61	13,896	-17.464%
2026-06-23	3.7700	3.9500	3.5800	3.5800	-11.605%	90	13,899	-3.631%
2026-06-22	4.0500	4.1300	3.9800	4.0500	+19.822%	109	13,898	-14.815%
2026-06-18	3.3700	3.4500	3.3200	3.3800	-6.111%	31	14,001	+2.071%
2026-06-17	3.4100	3.7700	3.2900	3.6000	+12.853%	574	14,001	-4.167%
2026-06-16	3.6900	3.6900	3.1900	3.1900	-14.247%	82	14,001	+8.150%
2026-06-15	4.4000	4.4000	3.7200	3.7200	+0.813%	110	13,995	-7.258%
2026-06-12	3.7500	4.1500	3.6700	3.6900	+16.038%	22	13,986	-6.504%
2026-06-11	3.1800	3.1800	3.1800	3.1800	+22.308%	18	13,986	+8.491%
2026-06-10	2.9000	2.9000	2.6000	2.6000	+6.122%	60	13,991	+32.692%
2026-06-09	3.0000	3.0000	1.8800	2.4500	+3.814%	74	14,016	+40.816%
2026-06-08	2.4500	2.4600	2.3600	2.3600	+7.763%	14	14,075	+46.186%
2026-06-05	2.6200	2.6200	2.1800	2.1900	-36.705%	19	14,071	+57.534%
2026-06-04	3.4300	3.4700	3.4000	3.4600	-0.860%	30	14,059	-0.289%
2026-06-02	3.4800	3.4900	3.4800	3.4900	+10.095%	2	14,060	-1.146%
2026-06-01	3.1700	3.1700	3.1700	3.1700	-7.310%	17	14,058	+8.833%
2026-05-29	3.4000	3.5000	3.3800	3.4200	-12.082%	67	14,041	+0.877%
2026-05-28	3.2700	3.8900	3.2700	3.8900	+10.826%	16	13,999	-11.311%
2026-05-27	3.4600	3.5300	3.4600	3.5100	+1.445%	34	13,988	-1.709%
2026-05-26	3.2500	3.4600	3.2500	3.4600	+27.206%	27	13,989	-0.289%
2026-05-22	2.7100	2.7200	2.7100	2.7200	+23.077%	46	14,011	+26.838%
2026-05-21	2.2100	2.2100	2.2100	2.2100	+11.616%	1	13,965	+56.109%
2026-05-20	1.8600	1.9800	1.8600	1.9800	+35.616%	5	13,965	+74.242%
2026-05-19	1.3800	1.4600	1.3400	1.4600	-16.092%	104	13,964	+136.301%
2026-05-18	1.7400	1.7400	1.7400	1.7400	-13.000%	1	13,964	+98.276%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-29.577%	660	13,964	+72.500%
2026-05-14	2.9100	2.9100	2.8400	2.8400	+10.078%	203	13,963	+21.479%
2026-05-13	2.5800	2.5800	2.5800	2.5800	-9.790%	1	14,394	+33.721%
2026-05-11	2.6200	3.0200	2.6200	2.8600	+11.719%	7,277	14,394	+20.629%
2026-05-08	2.5100	2.6700	2.4600	2.5600	+3.226%	6,778	7,588	+34.766%
2026-05-07	2.5200	2.5200	2.4800	2.4800	-17.057%	2	1,083	+39.113%
2026-05-06	2.8500	2.9900	2.8500	2.9900	+18.651%	6	1,085	+15.385%
2026-05-05	2.3200	2.5200	2.3200	2.5200	+33.333%	13	1,083	+36.905%
2026-05-04	2.0800	2.0800	1.8900	1.8900	-1.563%	4	1,077	+82.540%
2026-05-01	1.9200	1.9200	1.9200	1.9200	+12.281%	239	958	+79.688%
2026-04-30	1.7100	1.7100	1.7100	1.7100	-17.788%	3	958	+101.754%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-6.306%	50	958	+65.865%
2026-04-23	2.1500	2.2200	2.1300	2.2200	+7.246%	306	908	+55.405%
2026-04-22	2.1300	2.1300	2.0700	2.0700	-3.271%	3	683	+66.667%
2026-04-21	2.1500	2.1500	2.1000	2.1400	+7.000%	51	685	+61.215%
2026-04-17	2.0000	2.0700	1.9900	2.0000	+43.885%	397	685	+72.500%
2026-04-16	1.3900	1.3900	1.3900	1.3900	+7.752%	10	625	+148.201%
2026-04-15	1.2900	1.2900	1.2900	1.2900	+35.789%	1	625	+167.442%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+5.556%	1	624	+263.158%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+20.000%	3	625	+283.333%
2026-04-01	0.8200	0.8400	0.7500	0.7500	+25.000%	4	622	+360.000%
2026-03-30	0.7000	0.7000	0.6000	0.6000	-14.286%	8	618	+475.000%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-25.532%	1	625	+392.857%
2026-03-24	0.9400	0.9400	0.9400	0.9400	+28.767%	1	626	+267.021%
2026-03-20	0.7300	0.7300	0.7300	0.7300	-18.889%	3	627	+372.603%
2026-03-17	0.8500	0.9500	0.8500	0.9000	+3.448%	3	627	+283.333%
2026-03-16	0.8800	0.8800	0.8700	0.8700	+3.571%	2	627	+296.552%
2026-03-13	0.8600	0.8600	0.8400	0.8400	-5.618%	2	625	+310.714%
2026-03-12	0.8900	0.8900	0.8900	0.8900	-17.593%	1	624	+287.640%
2026-03-11	1.0900	1.1200	1.0800	1.0800	-12.195%	3	625	+219.444%
2026-03-10	1.0700	1.2500	1.0700	1.2300	+23.000%	34	622	+180.488%
2026-03-09	0.9200	1.0000	0.9200	1.0000	-32.886%	7	594	+245.000%
2026-03-03	1.4900	1.4900	1.4900	1.4900	-1.325%	1	594	+131.544%
2026-02-27	1.4700	1.5100	1.4100	1.5100	-13.714%	11	593	+128.477%
2026-02-26	2.0300	2.0300	1.7500	1.7500	-4.891%	2	585	+97.143%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+22.667%	2	583	+87.500%
2026-02-23	1.7200	1.7200	1.5000	1.5000	-24.623%	12	583	+130.000%
2026-02-18	1.9600	1.9900	1.9600	1.9900	+10.556%	2	583	+73.367%
2026-02-17	2.0300	2.0300	1.7200	1.8000	-2.174%	8	581	+91.667%
2026-02-13	1.7000	2.0000	1.7000	1.8400	+9.524%	7	566	+87.500%
2026-02-12	2.1800	2.1900	1.6800	1.6800	-20.000%	50	566	+105.357%
2026-02-11	2.3800	2.4000	1.9100	2.1000	+26.506%	135	548	+64.286%
2026-02-05	1.6600	1.6600	1.6600	1.6600	-7.778%	50	423	+107.831%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+6.509%	109	378	+91.667%
2026-01-30	1.9600	1.9600	1.6900	1.6900	-24.215%	24	479	+104.142%
2026-01-26	2.2300	2.2300	2.2300	2.2300	-13.566%	1	478	+54.709%
2026-01-23	2.5800	2.5800	2.5800	2.5800	+8.861%	10	477	+33.721%
2026-01-20	2.3700	2.3700	2.3700	2.3700	-5.578%	3	477	+45.570%
2026-01-16	2.5100	2.5100	2.5100	2.5100	+21.256%	13	477	+37.450%
2026-01-14	2.0700	2.0700	2.0700	2.0700	+61.719%	10	477	+66.667%
2026-01-06	1.2800	1.2800	1.2800	1.2800	-5.882%	1	467	+169.531%
2026-01-05	1.3600	1.3600	1.3600	1.3600	+13.333%	1	468	+153.676%
2025-12-31	1.2000	1.2000	1.2000	1.2000	+0.840%	1	468	+187.500%
2025-12-30	1.2000	1.2000	1.1900	1.1900	-3.252%	6	468	+189.916%
2025-12-29	1.2300	1.2300	1.2300	1.2300	-18.000%	2	474	+180.488%
2025-12-24	1.4900	1.5000	1.4900	1.5000	-1.961%	37	461	+130.000%
2025-12-19	1.5300	1.5300	1.5300	1.5300	-7.273%	1	461	+125.490%
2025-12-16	1.6500	1.6500	1.6500	1.6500	-27.948%	3	460	+109.091%
2025-12-11	2.3400	2.3400	2.2900	2.2900	+4.091%	2	457	+50.655%
2025-12-10	2.2000	2.2000	2.2000	2.2000	+13.990%	100	457	+56.818%
2025-12-05	1.8800	1.9500	1.8800	1.9300	-5.854%	319	478	+78.756%
2025-12-04	1.9500	2.0500	1.9500	2.0500	+22.024%	65	390	+68.293%
2025-12-01	1.6300	1.6900	1.6300	1.6800	+50.000%	13	376	+105.357%
2025-11-17	1.2700	1.2700	1.1200	1.1200	-29.114%	13	368	+208.036%
2025-11-07	1.5600	1.5800	1.5600	1.5800	-34.167%	2	369	+118.354%
2025-10-29	2.4000	2.4000	2.4000	2.4000	+37.143%	1	370	+43.750%
2025-10-22	1.7500	1.7500	1.7500	1.7500	-21.171%	10	371	+97.143%
2025-10-21	2.2200	2.2200	2.2200	2.2200	+16.842%	1	371	+55.405%
2025-10-17	2.0300	2.0300	1.9000	1.9000	-12.442%	100	370	+81.579%
2025-10-16	2.1700	2.1700	2.1700	2.1700	-6.061%	5	270	+58.986%
2025-10-03	2.2600	2.3100	2.2600	2.3100	+22.222%	3	268	+49.351%
2025-09-26	1.8900	1.8900	1.8900	1.8900	-2.577%	2	267	+82.540%
2025-09-25	1.9400	1.9400	1.9400	1.9400	-7.619%	1	265	+77.835%
2025-09-24	2.1000	2.1000	2.1000	2.1000	-16.667%	1	265	+64.286%
2025-09-23	2.5200	2.5200	2.5200	2.5200	+129.091%	1	265	+36.905%
2025-08-20	1.1000	1.1000	1.1000	1.1000	-9.836%	1	264	+213.636%
2025-08-18	1.2200	1.2200	1.2200	1.2200	+11.927%	1	264	+182.787%
2025-07-11	1.0900	1.0900	1.0900	1.0900	-9.917%	1	263	+216.514%
2025-07-09	1.2100	1.2100	1.2100	1.2100	+101.667%	1	263	+185.124%
2025-05-21	0.6000	0.6000	0.6000	0.6000	-7.692%	30	263	+475.000%
2025-05-02	0.6000	0.6500	0.6000	0.6500	-66.321%	60	233	+430.769%
2025-01-08	2.1800	2.1800	1.9300	1.9300	-21.224%	2	203	+78.756%
2025-01-07	2.2500	2.4500	2.2500	2.4500	-11.871%	2	203	+40.816%
2024-12-26	2.7900	2.7900	2.7800	2.7800	+15.833%	2	203	+24.101%
2024-12-23	2.5500	2.5500	2.4000	2.4000	-15.194%	2	202	+43.750%
2024-12-20	2.6500	2.8300	2.6000	2.8300	+8.846%	12	202	+21.908%
2024-12-19	2.9000	3.0500	2.6000	2.6000	-7.143%	16	202	+32.692%
2024-12-18	3.4000	3.5800	2.6500	2.8000	-26.316%	128	192	+23.214%
2024-12-17	3.8000	3.8000	3.8000	3.8000	+2.703%	5	84	-9.211%
2024-12-13	3.8000	3.8000	3.7000	3.7000	-11.905%	34	79	-6.757%
2024-12-12	4.2000	4.2000	4.2000	4.2000	-7.080%	10	62	-17.857%
2024-12-11	4.5200	4.5200	4.5200	4.5200	+5.116%	10	54	-23.673%
2024-12-10	4.5500	4.5500	4.3000	4.3000	-5.077%	12	64	-19.767%
2024-12-05	4.8000	4.8000	4.5300	4.5300	-3.617%	12	52	-23.841%
2024-12-03	4.8500	4.8500	4.7000	4.7000	-3.093%	2	42	-26.596%
2024-12-02	4.9600	4.9600	4.8500	4.8500	+38.571%	4	41	-28.866%
2024-11-18	3.5000	3.5000	3.5000	3.5000	-15.663%	1	40	-1.429%
2024-11-14	4.1500	4.1500	4.1500	4.1500	-17.000%	10	39	-16.867%
2024-11-12	5.0000	5.0000	5.0000	5.0000	-5.660%	10	29	-31.000%
2024-11-11	5.5000	5.5000	5.3000	5.3000	0.000%	19	19	-34.906%