Dark

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

EOD

Sep 29, 2026

0.06000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0600	0.0600	0.0600	0.000%	1	33,209	0.000%
2026-09-28	0.0600	0.0600	0.0500	0.0600	0.000%	289	33,209	0.000%
2026-09-24	0.0600	0.0600	0.0600	0.0600	-25.000%	27	33,117	0.000%
2026-09-23	0.0800	0.0900	0.0800	0.0800	-38.462%	704	33,100	-25.000%
2026-09-22	0.1300	0.1300	0.1200	0.1300	+18.182%	105	32,452	-53.846%
2026-09-21	0.0800	0.1100	0.0800	0.1100	+57.143%	226	32,442	-45.455%
2026-09-18	0.0800	0.0800	0.0700	0.0700	-30.000%	123	32,538	-14.286%
2026-09-17	0.1200	0.1200	0.1000	0.1000	+11.111%	1,125	32,527	-40.000%
2026-09-16	0.1100	0.1300	0.0800	0.0900	-18.182%	552	32,617	-33.333%
2026-09-15	0.1200	0.1200	0.1000	0.1100	-15.385%	321	32,227	-45.455%
2026-09-14	0.1300	0.1400	0.1200	0.1300	-13.333%	748	32,090	-53.846%
2026-09-11	0.1800	0.1800	0.1500	0.1500	-6.250%	65	31,517	-60.000%
2026-09-10	0.1700	0.1700	0.1600	0.1600	-23.810%	314	31,458	-62.500%
2026-09-09	0.2600	0.2600	0.2100	0.2100	-22.222%	5	31,320	-71.429%
2026-09-08	0.2800	0.2800	0.2700	0.2700	-12.903%	5	31,320	-77.778%
2026-09-04	0.2600	0.3300	0.2600	0.3100	+3.333%	383	31,668	-80.645%
2026-09-03	0.3000	0.3000	0.2600	0.3000	+15.385%	1,103	31,668	-80.000%
2026-09-02	0.2500	0.2800	0.2500	0.2600	+23.810%	1,312	32,027	-76.923%
2026-09-01	0.2600	0.2600	0.2000	0.2100	-22.222%	1,570	32,974	-71.429%
2026-08-31	0.3700	0.3700	0.2600	0.2700	-32.500%	1,300	31,597	-77.778%
2026-08-28	0.5900	0.5900	0.4000	0.4000	-37.500%	135	30,596	-85.000%
2026-08-27	0.5800	0.6400	0.5700	0.6400	+4.918%	619	30,481	-90.625%
2026-08-26	0.6200	0.6200	0.6000	0.6100	-7.576%	6	30,263	-90.164%
2026-08-25	0.6700	0.6700	0.6600	0.6600	-2.941%	8	30,261	-90.909%
2026-08-24	0.7600	0.7600	0.6800	0.6800	-18.072%	503	30,258	-91.176%
2026-08-21	0.8500	0.8500	0.7600	0.8300	+10.667%	7	29,757	-92.771%
2026-08-20	0.8200	0.8200	0.7300	0.7500	-22.680%	387	29,757	-92.000%
2026-08-19	1.1300	1.1800	0.9700	0.9700	-2.020%	40	29,406	-93.814%
2026-08-18	1.0600	1.0600	0.9600	0.9900	-30.282%	48	29,405	-93.939%
2026-08-17	1.4700	1.4700	1.4200	1.4200	-8.387%	79	29,403	-95.775%
2026-08-14	1.5800	1.6300	1.4900	1.5500	+5.442%	492	29,404	-96.129%
2026-08-13	1.5800	1.5800	1.4400	1.4700	+1.379%	97	29,445	-95.918%
2026-08-12	1.4500	1.4500	1.4500	1.4500	+2.113%	1	29,446	-95.862%
2026-08-11	1.6000	1.6000	1.4100	1.4200	+5.185%	50	29,446	-95.775%
2026-08-10	1.4500	1.4500	1.2700	1.3500	-15.094%	2,380	29,477	-95.556%
2026-08-07	1.4400	1.6200	1.4400	1.5900	+15.217%	775	27,943	-96.226%
2026-08-06	1.5900	1.6200	1.3800	1.3800	-13.750%	51	27,850	-95.652%
2026-08-05	2.0500	2.0500	1.5700	1.6000	-17.949%	259	27,825	-96.250%
2026-08-04	1.5600	2.0100	1.5600	1.9500	+71.053%	14,513	27,770	-96.923%
2026-08-03	0.8500	1.1400	0.8500	1.1400	+56.164%	64	14,757	-94.737%
2026-07-31	0.7400	0.7400	0.7300	0.7300	-22.340%	26	14,758	-91.781%
2026-07-29	0.8900	0.9400	0.8200	0.9400	-5.051%	497	14,757	-93.617%
2026-07-28	0.9900	0.9900	0.9900	0.9900	-13.158%	6	14,414	-93.939%
2026-07-27	1.3100	1.3100	1.1400	1.1400	+7.547%	2	14,410	-94.737%
2026-07-24	1.1600	1.1600	1.0600	1.0600	-11.667%	40	14,411	-94.340%
2026-07-23	1.2000	1.2300	1.1700	1.2000	-8.397%	16	14,429	-95.000%
2026-07-22	1.3000	1.3100	1.3000	1.3100	-16.026%	3	14,428	-95.420%
2026-07-21	1.3300	1.5600	1.3300	1.5600	+15.556%	1,736	14,428	-96.154%
2026-07-20	1.5100	1.5100	1.3500	1.3500	-10.000%	108	13,161	-95.556%
2026-07-17	1.5000	1.5000	1.5000	1.5000	-11.765%	3	13,186	-96.000%
2026-07-16	1.8300	1.8300	1.7000	1.7000	-6.077%	180	13,187	-96.471%
2026-07-15	1.7700	1.8300	1.7700	1.8100	+0.556%	215	13,022	-96.685%
2026-07-14	1.8200	1.8200	1.8000	1.8000	-29.412%	85	12,894	-96.667%
2026-07-09	2.5500	2.5500	2.5500	2.5500	+26.238%	1	12,836	-97.647%
2026-07-08	2.2500	2.2600	2.0200	2.0200	-22.901%	115	12,835	-97.030%
2026-07-07	2.6200	2.6200	2.6200	2.6200	-12.667%	20	12,868	-97.710%
2026-07-06	3.0500	3.1100	3.0000	3.0000	-10.979%	63	12,888	-98.000%
2026-07-02	3.3700	3.3700	3.3700	3.3700	-4.261%	1	12,885	-98.220%
2026-07-01	3.5400	3.6600	3.5200	3.5200	+2.029%	135	12,885	-98.295%
2026-06-30	3.5700	3.6200	3.4500	3.4500	+1.471%	113	13,901	-98.261%
2026-06-29	3.1500	3.4000	3.1000	3.4000	-11.227%	2,028	13,900	-98.235%
2026-06-26	3.9000	4.1400	3.8300	3.8300	-16.739%	9	13,899	-98.433%
2026-06-25	4.1500	4.6000	4.1500	4.6000	+10.048%	18	13,894	-98.696%
2026-06-24	3.9300	4.1800	3.9200	4.1800	+16.760%	61	13,896	-98.565%
2026-06-23	3.7700	3.9500	3.5800	3.5800	-11.605%	90	13,899	-98.324%
2026-06-22	4.0500	4.1300	3.9800	4.0500	+19.822%	109	13,898	-98.519%
2026-06-18	3.3700	3.4500	3.3200	3.3800	-6.111%	31	14,001	-98.225%
2026-06-17	3.4100	3.7700	3.2900	3.6000	+12.853%	574	14,001	-98.333%
2026-06-16	3.6900	3.6900	3.1900	3.1900	-14.247%	82	14,001	-98.119%
2026-06-15	4.4000	4.4000	3.7200	3.7200	+0.813%	110	13,995	-98.387%
2026-06-12	3.7500	4.1500	3.6700	3.6900	+16.038%	22	13,986	-98.374%
2026-06-11	3.1800	3.1800	3.1800	3.1800	+22.308%	18	13,986	-98.113%
2026-06-10	2.9000	2.9000	2.6000	2.6000	+6.122%	60	13,991	-97.692%
2026-06-09	3.0000	3.0000	1.8800	2.4500	+3.814%	74	14,016	-97.551%
2026-06-08	2.4500	2.4600	2.3600	2.3600	+7.763%	14	14,075	-97.458%
2026-06-05	2.6200	2.6200	2.1800	2.1900	-36.705%	19	14,071	-97.260%
2026-06-04	3.4300	3.4700	3.4000	3.4600	-0.860%	30	14,059	-98.266%
2026-06-02	3.4800	3.4900	3.4800	3.4900	+10.095%	2	14,060	-98.281%
2026-06-01	3.1700	3.1700	3.1700	3.1700	-7.310%	17	14,058	-98.107%
2026-05-29	3.4000	3.5000	3.3800	3.4200	-12.082%	67	14,041	-98.246%
2026-05-28	3.2700	3.8900	3.2700	3.8900	+10.826%	16	13,999	-98.458%
2026-05-27	3.4600	3.5300	3.4600	3.5100	+1.445%	34	13,988	-98.291%
2026-05-26	3.2500	3.4600	3.2500	3.4600	+27.206%	27	13,989	-98.266%
2026-05-22	2.7100	2.7200	2.7100	2.7200	+23.077%	46	14,011	-97.794%
2026-05-21	2.2100	2.2100	2.2100	2.2100	+11.616%	1	13,965	-97.285%
2026-05-20	1.8600	1.9800	1.8600	1.9800	+35.616%	5	13,965	-96.970%
2026-05-19	1.3800	1.4600	1.3400	1.4600	-16.092%	104	13,964	-95.890%
2026-05-18	1.7400	1.7400	1.7400	1.7400	-13.000%	1	13,964	-96.552%
2026-05-15	2.0000	2.0000	2.0000	2.0000	-29.577%	660	13,964	-97.000%
2026-05-14	2.9100	2.9100	2.8400	2.8400	+10.078%	203	13,963	-97.887%
2026-05-13	2.5800	2.5800	2.5800	2.5800	-9.790%	1	14,394	-97.674%
2026-05-11	2.6200	3.0200	2.6200	2.8600	+11.719%	7,277	14,394	-97.902%
2026-05-08	2.5100	2.6700	2.4600	2.5600	+3.226%	6,778	7,588	-97.656%
2026-05-07	2.5200	2.5200	2.4800	2.4800	-17.057%	2	1,083	-97.581%
2026-05-06	2.8500	2.9900	2.8500	2.9900	+18.651%	6	1,085	-97.993%
2026-05-05	2.3200	2.5200	2.3200	2.5200	+33.333%	13	1,083	-97.619%
2026-05-04	2.0800	2.0800	1.8900	1.8900	-1.563%	4	1,077	-96.825%
2026-05-01	1.9200	1.9200	1.9200	1.9200	+12.281%	239	958	-96.875%
2026-04-30	1.7100	1.7100	1.7100	1.7100	-17.788%	3	958	-96.491%
2026-04-27	2.0800	2.0800	2.0800	2.0800	-6.306%	50	958	-97.115%
2026-04-23	2.1500	2.2200	2.1300	2.2200	+7.246%	306	908	-97.297%
2026-04-22	2.1300	2.1300	2.0700	2.0700	-3.271%	3	683	-97.101%
2026-04-21	2.1500	2.1500	2.1000	2.1400	+7.000%	51	685	-97.196%
2026-04-17	2.0000	2.0700	1.9900	2.0000	+43.885%	397	685	-97.000%
2026-04-16	1.3900	1.3900	1.3900	1.3900	+7.752%	10	625	-95.683%
2026-04-15	1.2900	1.2900	1.2900	1.2900	+35.789%	1	625	-95.349%
2026-04-13	0.9500	0.9500	0.9500	0.9500	+5.556%	1	624	-93.684%
2026-04-10	0.9000	0.9000	0.9000	0.9000	+20.000%	3	625	-93.333%
2026-04-01	0.8200	0.8400	0.7500	0.7500	+25.000%	4	622	-92.000%
2026-03-30	0.7000	0.7000	0.6000	0.6000	-14.286%	8	618	-90.000%
2026-03-27	0.7000	0.7000	0.7000	0.7000	-25.532%	1	625	-91.429%
2026-03-24	0.9400	0.9400	0.9400	0.9400	+28.767%	1	626	-93.617%
2026-03-20	0.7300	0.7300	0.7300	0.7300	-18.889%	3	627	-91.781%
2026-03-17	0.8500	0.9500	0.8500	0.9000	+3.448%	3	627	-93.333%
2026-03-16	0.8800	0.8800	0.8700	0.8700	+3.571%	2	627	-93.103%
2026-03-13	0.8600	0.8600	0.8400	0.8400	-5.618%	2	625	-92.857%
2026-03-12	0.8900	0.8900	0.8900	0.8900	-17.593%	1	624	-93.258%
2026-03-11	1.0900	1.1200	1.0800	1.0800	-12.195%	3	625	-94.444%
2026-03-10	1.0700	1.2500	1.0700	1.2300	+23.000%	34	622	-95.122%
2026-03-09	0.9200	1.0000	0.9200	1.0000	-32.886%	7	594	-94.000%
2026-03-03	1.4900	1.4900	1.4900	1.4900	-1.325%	1	594	-95.973%
2026-02-27	1.4700	1.5100	1.4100	1.5100	-13.714%	11	593	-96.026%
2026-02-26	2.0300	2.0300	1.7500	1.7500	-4.891%	2	585	-96.571%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+22.667%	2	583	-96.739%
2026-02-23	1.7200	1.7200	1.5000	1.5000	-24.623%	12	583	-96.000%
2026-02-18	1.9600	1.9900	1.9600	1.9900	+10.556%	2	583	-96.985%
2026-02-17	2.0300	2.0300	1.7200	1.8000	-2.174%	8	581	-96.667%
2026-02-13	1.7000	2.0000	1.7000	1.8400	+9.524%	7	566	-96.739%
2026-02-12	2.1800	2.1900	1.6800	1.6800	-20.000%	50	566	-96.429%
2026-02-11	2.3800	2.4000	1.9100	2.1000	+26.506%	135	548	-97.143%
2026-02-05	1.6600	1.6600	1.6600	1.6600	-7.778%	50	423	-96.386%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+6.509%	109	378	-96.667%
2026-01-30	1.9600	1.9600	1.6900	1.6900	-24.215%	24	479	-96.450%
2026-01-26	2.2300	2.2300	2.2300	2.2300	-13.566%	1	478	-97.309%
2026-01-23	2.5800	2.5800	2.5800	2.5800	+8.861%	10	477	-97.674%
2026-01-20	2.3700	2.3700	2.3700	2.3700	-5.578%	3	477	-97.468%
2026-01-16	2.5100	2.5100	2.5100	2.5100	+21.256%	13	477	-97.610%
2026-01-14	2.0700	2.0700	2.0700	2.0700	+61.719%	10	477	-97.101%
2026-01-06	1.2800	1.2800	1.2800	1.2800	-5.882%	1	467	-95.313%
2026-01-05	1.3600	1.3600	1.3600	1.3600	+13.333%	1	468	-95.588%
2025-12-31	1.2000	1.2000	1.2000	1.2000	+0.840%	1	468	-95.000%
2025-12-30	1.2000	1.2000	1.1900	1.1900	-3.252%	6	468	-94.958%
2025-12-29	1.2300	1.2300	1.2300	1.2300	-18.000%	2	474	-95.122%
2025-12-24	1.4900	1.5000	1.4900	1.5000	-1.961%	37	461	-96.000%
2025-12-19	1.5300	1.5300	1.5300	1.5300	-7.273%	1	461	-96.078%
2025-12-16	1.6500	1.6500	1.6500	1.6500	-27.948%	3	460	-96.364%
2025-12-11	2.3400	2.3400	2.2900	2.2900	+4.091%	2	457	-97.380%
2025-12-10	2.2000	2.2000	2.2000	2.2000	+13.990%	100	457	-97.273%
2025-12-05	1.8800	1.9500	1.8800	1.9300	-5.854%	319	478	-96.891%
2025-12-04	1.9500	2.0500	1.9500	2.0500	+22.024%	65	390	-97.073%
2025-12-01	1.6300	1.6900	1.6300	1.6800	+50.000%	13	376	-96.429%
2025-11-17	1.2700	1.2700	1.1200	1.1200	-29.114%	13	368	-94.643%
2025-11-07	1.5600	1.5800	1.5600	1.5800	-34.167%	2	369	-96.203%
2025-10-29	2.4000	2.4000	2.4000	2.4000	+37.143%	1	370	-97.500%
2025-10-22	1.7500	1.7500	1.7500	1.7500	-21.171%	10	371	-96.571%
2025-10-21	2.2200	2.2200	2.2200	2.2200	+16.842%	1	371	-97.297%
2025-10-17	2.0300	2.0300	1.9000	1.9000	-12.442%	100	370	-96.842%
2025-10-16	2.1700	2.1700	2.1700	2.1700	-6.061%	5	270	-97.235%
2025-10-03	2.2600	2.3100	2.2600	2.3100	+22.222%	3	268	-97.403%
2025-09-26	1.8900	1.8900	1.8900	1.8900	-2.577%	2	267	-96.825%
2025-09-25	1.9400	1.9400	1.9400	1.9400	-7.619%	1	265	-96.907%
2025-09-24	2.1000	2.1000	2.1000	2.1000	-16.667%	1	265	-97.143%
2025-09-23	2.5200	2.5200	2.5200	2.5200	+129.091%	1	265	-97.619%
2025-08-20	1.1000	1.1000	1.1000	1.1000	-9.836%	1	264	-94.545%
2025-08-18	1.2200	1.2200	1.2200	1.2200	+11.927%	1	264	-95.082%
2025-07-11	1.0900	1.0900	1.0900	1.0900	-9.917%	1	263	-94.495%
2025-07-09	1.2100	1.2100	1.2100	1.2100	+101.667%	1	263	-95.041%
2025-05-21	0.6000	0.6000	0.6000	0.6000	-7.692%	30	263	-90.000%
2025-05-02	0.6000	0.6500	0.6000	0.6500	-66.321%	60	233	-90.769%
2025-01-08	2.1800	2.1800	1.9300	1.9300	-21.224%	2	203	-96.891%
2025-01-07	2.2500	2.4500	2.2500	2.4500	-11.871%	2	203	-97.551%
2024-12-26	2.7900	2.7900	2.7800	2.7800	+15.833%	2	203	-97.842%
2024-12-23	2.5500	2.5500	2.4000	2.4000	-15.194%	2	202	-97.500%
2024-12-20	2.6500	2.8300	2.6000	2.8300	+8.846%	12	202	-97.880%
2024-12-19	2.9000	3.0500	2.6000	2.6000	-7.143%	16	202	-97.692%
2024-12-18	3.4000	3.5800	2.6500	2.8000	-26.316%	128	192	-97.857%
2024-12-17	3.8000	3.8000	3.8000	3.8000	+2.703%	5	84	-98.421%
2024-12-13	3.8000	3.8000	3.7000	3.7000	-11.905%	34	79	-98.378%
2024-12-12	4.2000	4.2000	4.2000	4.2000	-7.080%	10	62	-98.571%
2024-12-11	4.5200	4.5200	4.5200	4.5200	+5.116%	10	54	-98.673%
2024-12-10	4.5500	4.5500	4.3000	4.3000	-5.077%	12	64	-98.605%
2024-12-05	4.8000	4.8000	4.5300	4.5300	-3.617%	12	52	-98.675%
2024-12-03	4.8500	4.8500	4.7000	4.7000	-3.093%	2	42	-98.723%
2024-12-02	4.9600	4.9600	4.8500	4.8500	+38.571%	4	41	-98.763%
2024-11-18	3.5000	3.5000	3.5000	3.5000	-15.663%	1	40	-98.286%
2024-11-14	4.1500	4.1500	4.1500	4.1500	-17.000%	10	39	-98.554%
2024-11-12	5.0000	5.0000	5.0000	5.0000	-5.660%	10	29	-98.800%
2024-11-11	5.5000	5.5000	5.3000	5.3000	0.000%	19	19	-98.868%