Dark

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

EOD

Aug 13, 2026

1.47+1.379%(+0.02)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.5800	1.5800	1.4400	1.4700	+1.379%	97	29,445	0.000%
2026-08-12	1.4500	1.4500	1.4500	1.4500	+2.113%	1	29,446	+1.379%
2026-08-11	1.6000	1.6000	1.4100	1.4200	+5.185%	50	29,446	+3.521%
2026-08-10	1.4500	1.4500	1.2700	1.3500	-15.094%	2,380	29,477	+8.889%
2026-08-07	1.4400	1.6200	1.4400	1.5900	+15.217%	775	27,943	-7.547%
2026-08-06	1.5900	1.6200	1.3800	1.3800	-13.750%	51	27,850	+6.522%
2026-08-05	2.0500	2.0500	1.5700	1.6000	-17.949%	259	27,825	-8.125%
2026-08-04	1.5600	2.0100	1.5600	1.9500	+71.053%	14,513	27,770	-24.615%
2026-08-03	0.8500	1.1400	0.8500	1.1400	+56.164%	64	14,757	+28.947%
2026-07-31	0.7400	0.7400	0.7300	0.7300	-22.340%	26	14,758	+101.370%
2026-07-29	0.8900	0.9400	0.8200	0.9400	-5.051%	497	14,757	+56.383%
2026-07-28	0.9900	0.9900	0.9900	0.9900	-13.158%	6	14,414	+48.485%
2026-07-27	1.3100	1.3100	1.1400	1.1400	+7.547%	2	14,410	+28.947%
2026-07-24	1.1600	1.1600	1.0600	1.0600	-11.667%	40	14,411	+38.679%
2026-07-23	1.2000	1.2300	1.1700	1.2000	-8.397%	16	14,429	+22.500%
2026-07-22	1.3000	1.3100	1.3000	1.3100	-16.026%	3	14,428	+12.214%
2026-07-21	1.3300	1.5600	1.3300	1.5600	+15.556%	1,736	14,428	-5.769%
2026-07-20	1.5100	1.5100	1.3500	1.3500	-10.000%	108	13,161	+8.889%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-11.765%	3	13,186	-2.000%
2026-07-16	1.8300	1.8300	1.7000	1.7000	-6.077%	180	13,187	-13.529%
2026-07-15	1.7700	1.8300	1.7700	1.8100	+0.556%	215	13,022	-18.785%
2026-07-14	1.8200	1.8200	1.8000	1.8000	-29.412%	85	12,894	-18.333%
2026-07-09	2.5500	2.5500	2.5500	2.5500	+26.238%	1	12,836	-42.353%
2026-07-08	2.2500	2.2600	2.0200	2.0200	-22.901%	115	12,835	-27.228%
2026-07-07	2.6200	2.6200	2.6200	2.6200	-12.667%	20	12,868	-43.893%
2026-07-06	3.0500	3.1100	3.0000	3.0000	-10.979%	63	12,888	-51.000%
2026-07-02	3.3700	3.3700	3.3700	3.3700	-4.261%	1	12,885	-56.380%
2026-07-01	3.5400	3.6600	3.5200	3.5200	+2.029%	135	12,885	-58.239%
2026-06-30	3.5700	3.6200	3.4500	3.4500	+1.471%	113	13,901	-57.391%
2026-06-29	3.1500	3.4000	3.1000	3.4000	-11.227%	2,028	13,900	-56.765%
2026-06-26	3.9000	4.1400	3.8300	3.8300	-16.739%	9	13,899	-61.619%
2026-06-25	4.1500	4.6000	4.1500	4.6000	+10.048%	18	13,894	-68.043%
2026-06-24	3.9300	4.1800	3.9200	4.1800	+16.760%	61	13,896	-64.833%
2026-06-23	3.7700	3.9500	3.5800	3.5800	-11.605%	90	13,899	-58.939%
2026-06-22	4.0500	4.1300	3.9800	4.0500	+19.822%	109	13,898	-63.704%
2026-06-18	3.3700	3.4500	3.3200	3.3800	-6.111%	31	14,001	-56.509%
2026-06-17	3.4100	3.7700	3.2900	3.6000	+12.853%	574	14,001	-59.167%
2026-06-16	3.6900	3.6900	3.1900	3.1900	-14.247%	82	14,001	-53.918%
2026-06-15	4.4000	4.4000	3.7200	3.7200	+0.813%	110	13,995	-60.484%
2026-06-12	3.7500	4.1500	3.6700	3.6900	+16.038%	22	13,986	-60.163%
2026-06-11	3.1800	3.1800	3.1800	3.1800	+22.308%	18	13,986	-53.774%
2026-06-10	2.9000	2.9000	2.6000	2.6000	+6.122%	60	13,991	-43.462%
2026-06-09	3.0000	3.0000	1.8800	2.4500	+3.814%	74	14,016	-40.000%
2026-06-08	2.4500	2.4600	2.3600	2.3600	+7.763%	14	14,075	-37.712%
2026-06-05	2.6200	2.6200	2.1800	2.1900	-36.705%	19	14,071	-32.877%
2026-06-04	3.4300	3.4700	3.4000	3.4600	-0.860%	30	14,059	-57.514%
2026-06-02	3.4800	3.4900	3.4800	3.4900	+10.095%	2	14,060	-57.880%
2026-06-01	3.1700	3.1700	3.1700	3.1700	-7.310%	17	14,058	-53.628%
2026-05-29	3.4000	3.5000	3.3800	3.4200	-12.082%	67	14,041	-57.018%
2026-05-28	3.2700	3.8900	3.2700	3.8900	+10.826%	16	13,999	-62.211%
2026-05-27	3.4600	3.5300	3.4600	3.5100	+1.445%	34	13,988	-58.120%
2026-05-26	3.2500	3.4600	3.2500	3.4600	+27.206%	27	13,989	-57.514%
2026-05-22	2.7100	2.7200	2.7100	2.7200	+23.077%	46	14,011	-45.956%
2026-05-21	2.2100	2.2100	2.2100	2.2100	+11.616%	1	13,965	-33.484%
2026-05-20	1.8600	1.9800	1.8600	1.9800	+35.616%	5	13,965	-25.758%
2026-05-19	1.3800	1.4600	1.3400	1.4600	-16.092%	104	13,964	+0.685%
2026-05-18	1.7400	1.7400	1.7400	1.7400	-13.000%	1	13,964	-15.517%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-29.577%	660	13,964	-26.500%
2026-05-14	2.9100	2.9100	2.8400	2.8400	+10.078%	203	13,963	-48.239%
2026-05-13	2.5800	2.5800	2.5800	2.5800	-9.790%	1	14,394	-43.023%
2026-05-11	2.6200	3.0200	2.6200	2.8600	+11.719%	7,277	14,394	-48.601%
2026-05-08	2.5100	2.6700	2.4600	2.5600	+3.226%	6,778	7,588	-42.578%
2026-05-07	2.5200	2.5200	2.4800	2.4800	-17.057%	2	1,083	-40.726%
2026-05-06	2.8500	2.9900	2.8500	2.9900	+18.651%	6	1,085	-50.836%
2026-05-05	2.3200	2.5200	2.3200	2.5200	+33.333%	13	1,083	-41.667%
2026-05-04	2.0800	2.0800	1.8900	1.8900	-1.563%	4	1,077	-22.222%
2026-05-01	1.9200	1.9200	1.9200	1.9200	+12.281%	239	958	-23.438%
2026-04-30	1.7100	1.7100	1.7100	1.7100	-17.788%	3	958	-14.035%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-6.306%	50	958	-29.327%
2026-04-23	2.1500	2.2200	2.1300	2.2200	+7.246%	306	908	-33.784%
2026-04-22	2.1300	2.1300	2.0700	2.0700	-3.271%	3	683	-28.986%
2026-04-21	2.1500	2.1500	2.1000	2.1400	+7.000%	51	685	-31.308%
2026-04-17	2.0000	2.0700	1.9900	2.0000	+43.885%	397	685	-26.500%
2026-04-16	1.3900	1.3900	1.3900	1.3900	+7.752%	10	625	+5.755%
2026-04-15	1.2900	1.2900	1.2900	1.2900	+35.789%	1	625	+13.953%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+5.556%	1	624	+54.737%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+20.000%	3	625	+63.333%
2026-04-01	0.8200	0.8400	0.7500	0.7500	+25.000%	4	622	+96.000%
2026-03-30	0.7000	0.7000	0.6000	0.6000	-14.286%	8	618	+145.000%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-25.532%	1	625	+110.000%
2026-03-24	0.9400	0.9400	0.9400	0.9400	+28.767%	1	626	+56.383%
2026-03-20	0.7300	0.7300	0.7300	0.7300	-18.889%	3	627	+101.370%
2026-03-17	0.8500	0.9500	0.8500	0.9000	+3.448%	3	627	+63.333%
2026-03-16	0.8800	0.8800	0.8700	0.8700	+3.571%	2	627	+68.966%
2026-03-13	0.8600	0.8600	0.8400	0.8400	-5.618%	2	625	+75.000%
2026-03-12	0.8900	0.8900	0.8900	0.8900	-17.593%	1	624	+65.169%
2026-03-11	1.0900	1.1200	1.0800	1.0800	-12.195%	3	625	+36.111%
2026-03-10	1.0700	1.2500	1.0700	1.2300	+23.000%	34	622	+19.512%
2026-03-09	0.9200	1.0000	0.9200	1.0000	-32.886%	7	594	+47.000%
2026-03-03	1.4900	1.4900	1.4900	1.4900	-1.325%	1	594	-1.342%
2026-02-27	1.4700	1.5100	1.4100	1.5100	-13.714%	11	593	-2.649%
2026-02-26	2.0300	2.0300	1.7500	1.7500	-4.891%	2	585	-16.000%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+22.667%	2	583	-20.109%
2026-02-23	1.7200	1.7200	1.5000	1.5000	-24.623%	12	583	-2.000%
2026-02-18	1.9600	1.9900	1.9600	1.9900	+10.556%	2	583	-26.131%
2026-02-17	2.0300	2.0300	1.7200	1.8000	-2.174%	8	581	-18.333%
2026-02-13	1.7000	2.0000	1.7000	1.8400	+9.524%	7	566	-20.109%
2026-02-12	2.1800	2.1900	1.6800	1.6800	-20.000%	50	566	-12.500%
2026-02-11	2.3800	2.4000	1.9100	2.1000	+26.506%	135	548	-30.000%
2026-02-05	1.6600	1.6600	1.6600	1.6600	-7.778%	50	423	-11.446%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+6.509%	109	378	-18.333%
2026-01-30	1.9600	1.9600	1.6900	1.6900	-24.215%	24	479	-13.018%
2026-01-26	2.2300	2.2300	2.2300	2.2300	-13.566%	1	478	-34.081%
2026-01-23	2.5800	2.5800	2.5800	2.5800	+8.861%	10	477	-43.023%
2026-01-20	2.3700	2.3700	2.3700	2.3700	-5.578%	3	477	-37.975%
2026-01-16	2.5100	2.5100	2.5100	2.5100	+21.256%	13	477	-41.434%
2026-01-14	2.0700	2.0700	2.0700	2.0700	+61.719%	10	477	-28.986%
2026-01-06	1.2800	1.2800	1.2800	1.2800	-5.882%	1	467	+14.844%
2026-01-05	1.3600	1.3600	1.3600	1.3600	+13.333%	1	468	+8.088%
2025-12-31	1.2000	1.2000	1.2000	1.2000	+0.840%	1	468	+22.500%
2025-12-30	1.2000	1.2000	1.1900	1.1900	-3.252%	6	468	+23.529%
2025-12-29	1.2300	1.2300	1.2300	1.2300	-18.000%	2	474	+19.512%
2025-12-24	1.4900	1.5000	1.4900	1.5000	-1.961%	37	461	-2.000%
2025-12-19	1.5300	1.5300	1.5300	1.5300	-7.273%	1	461	-3.922%
2025-12-16	1.6500	1.6500	1.6500	1.6500	-27.948%	3	460	-10.909%
2025-12-11	2.3400	2.3400	2.2900	2.2900	+4.091%	2	457	-35.808%
2025-12-10	2.2000	2.2000	2.2000	2.2000	+13.990%	100	457	-33.182%
2025-12-05	1.8800	1.9500	1.8800	1.9300	-5.854%	319	478	-23.834%
2025-12-04	1.9500	2.0500	1.9500	2.0500	+22.024%	65	390	-28.293%
2025-12-01	1.6300	1.6900	1.6300	1.6800	+50.000%	13	376	-12.500%
2025-11-17	1.2700	1.2700	1.1200	1.1200	-29.114%	13	368	+31.250%
2025-11-07	1.5600	1.5800	1.5600	1.5800	-34.167%	2	369	-6.962%
2025-10-29	2.4000	2.4000	2.4000	2.4000	+37.143%	1	370	-38.750%
2025-10-22	1.7500	1.7500	1.7500	1.7500	-21.171%	10	371	-16.000%
2025-10-21	2.2200	2.2200	2.2200	2.2200	+16.842%	1	371	-33.784%
2025-10-17	2.0300	2.0300	1.9000	1.9000	-12.442%	100	370	-22.632%
2025-10-16	2.1700	2.1700	2.1700	2.1700	-6.061%	5	270	-32.258%
2025-10-03	2.2600	2.3100	2.2600	2.3100	+22.222%	3	268	-36.364%
2025-09-26	1.8900	1.8900	1.8900	1.8900	-2.577%	2	267	-22.222%
2025-09-25	1.9400	1.9400	1.9400	1.9400	-7.619%	1	265	-24.227%
2025-09-24	2.1000	2.1000	2.1000	2.1000	-16.667%	1	265	-30.000%
2025-09-23	2.5200	2.5200	2.5200	2.5200	+129.091%	1	265	-41.667%
2025-08-20	1.1000	1.1000	1.1000	1.1000	-9.836%	1	264	+33.636%
2025-08-18	1.2200	1.2200	1.2200	1.2200	+11.927%	1	264	+20.492%
2025-07-11	1.0900	1.0900	1.0900	1.0900	-9.917%	1	263	+34.862%
2025-07-09	1.2100	1.2100	1.2100	1.2100	+101.667%	1	263	+21.488%
2025-05-21	0.6000	0.6000	0.6000	0.6000	-7.692%	30	263	+145.000%
2025-05-02	0.6000	0.6500	0.6000	0.6500	-66.321%	60	233	+126.154%
2025-01-08	2.1800	2.1800	1.9300	1.9300	-21.224%	2	203	-23.834%
2025-01-07	2.2500	2.4500	2.2500	2.4500	-11.871%	2	203	-40.000%
2024-12-26	2.7900	2.7900	2.7800	2.7800	+15.833%	2	203	-47.122%
2024-12-23	2.5500	2.5500	2.4000	2.4000	-15.194%	2	202	-38.750%
2024-12-20	2.6500	2.8300	2.6000	2.8300	+8.846%	12	202	-48.057%
2024-12-19	2.9000	3.0500	2.6000	2.6000	-7.143%	16	202	-43.462%
2024-12-18	3.4000	3.5800	2.6500	2.8000	-26.316%	128	192	-47.500%
2024-12-17	3.8000	3.8000	3.8000	3.8000	+2.703%	5	84	-61.316%
2024-12-13	3.8000	3.8000	3.7000	3.7000	-11.905%	34	79	-60.270%
2024-12-12	4.2000	4.2000	4.2000	4.2000	-7.080%	10	62	-65.000%
2024-12-11	4.5200	4.5200	4.5200	4.5200	+5.116%	10	54	-67.478%
2024-12-10	4.5500	4.5500	4.3000	4.3000	-5.077%	12	64	-65.814%
2024-12-05	4.8000	4.8000	4.5300	4.5300	-3.617%	12	52	-67.550%
2024-12-03	4.8500	4.8500	4.7000	4.7000	-3.093%	2	42	-68.723%
2024-12-02	4.9600	4.9600	4.8500	4.8500	+38.571%	4	41	-69.691%
2024-11-18	3.5000	3.5000	3.5000	3.5000	-15.663%	1	40	-58.000%
2024-11-14	4.1500	4.1500	4.1500	4.1500	-17.000%	10	39	-64.578%
2024-11-12	5.0000	5.0000	5.0000	5.0000	-5.660%	10	29	-70.600%
2024-11-11	5.5000	5.5000	5.3000	5.3000	0.000%	19	19	-72.264%