Dark

IWM20261218C360
IWM Dec 18 2026 360.00 Call (IWM261218C00360000)
option OPRA

EOD

Sep 23, 2026

0.0500-28.571%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0500	0.0500	0.0500	0.0500	-28.571%	2	4,776	0.000%
2026-09-22	0.0700	0.0700	0.0700	0.0700	+16.667%	100	4,853	-28.571%
2026-09-21	0.0600	0.0600	0.0600	0.0600	+50.000%	30	4,758	-16.667%
2026-09-18	0.0400	0.0400	0.0400	0.0400	-33.333%	44	4,758	+25.000%
2026-09-15	0.0600	0.0600	0.0600	0.0600	-40.000%	15	4,758	-16.667%
2026-09-09	0.1000	0.1000	0.1000	0.1000	-33.333%	221	4,759	-50.000%
2026-09-04	0.1500	0.1500	0.1500	0.1500	0.000%	26	4,759	-66.667%
2026-09-03	0.1500	0.1500	0.1500	0.1500	+7.143%	4	4,759	-66.667%
2026-08-31	0.1700	0.1700	0.1400	0.1400	-26.316%	47	4,765	-64.286%
2026-08-28	0.2300	0.2300	0.1800	0.1900	-38.710%	243	4,719	-73.684%
2026-08-27	0.3100	0.3100	0.3100	0.3100	0.000%	10	4,513	-83.871%
2026-08-26	0.3200	0.3200	0.3100	0.3100	-13.889%	400	4,523	-83.871%
2026-08-24	0.3600	0.3600	0.3600	0.3600	-5.263%	1	4,263	-86.111%
2026-08-21	0.4100	0.4100	0.3600	0.3800	-2.564%	1,698	4,263	-86.842%
2026-08-20	0.3900	0.3900	0.3900	0.3900	-26.415%	1	2,794	-87.179%
2026-08-19	0.5900	0.6000	0.5300	0.5300	0.000%	2,001	2,794	-90.566%
2026-08-18	0.5100	0.5300	0.5100	0.5300	-28.378%	3	2,116	-90.566%
2026-08-06	0.9400	0.9400	0.7400	0.7400	-20.430%	37	2,118	-93.243%
2026-08-05	1.1800	1.2100	0.9300	0.9300	-19.130%	873	2,241	-94.624%
2026-08-04	1.0700	1.1500	1.0700	1.1500	+98.276%	107	2,026	-95.652%
2026-08-03	0.5600	0.5800	0.5400	0.5800	+45.000%	149	2,026	-91.379%
2026-07-31	0.4000	0.4000	0.4000	0.4000	-14.894%	2	2,025	-87.500%
2026-07-30	0.4700	0.4700	0.4700	0.4700	-21.667%	120	2,025	-89.362%
2026-07-28	0.6100	0.6100	0.6000	0.6000	+1.695%	4	1,905	-91.667%
2026-07-27	0.5900	0.5900	0.5900	0.5900	-10.606%	2	1,901	-91.525%
2026-07-24	0.6600	0.6600	0.6600	0.6600	-2.941%	10	1,901	-92.424%
2026-07-23	0.6800	0.6800	0.6800	0.6800	-32.673%	11	1,911	-92.647%
2026-07-16	1.1700	1.1700	1.0100	1.0100	-11.404%	12	1,911	-95.050%
2026-07-15	1.1100	1.1500	1.1100	1.1400	+1.786%	30	1,901	-95.614%
2026-07-14	1.1200	1.1200	1.1200	1.1200	-9.677%	5	1,873	-95.536%
2026-07-13	1.3000	1.3000	1.2400	1.2400	-37.688%	69	1,868	-95.968%
2026-07-06	1.9500	1.9900	1.9300	1.9900	+5.291%	78	1,839	-97.487%
2026-07-02	1.9700	2.0000	1.8100	1.8900	-20.588%	164	1,832	-97.354%
2026-07-01	2.4800	2.4800	2.3800	2.3800	-10.189%	21	1,832	-97.899%
2026-06-25	2.6500	2.6500	2.6500	2.6500	-6.028%	10	1,816	-98.113%
2026-06-24	2.8200	2.9400	2.8200	2.8200	+0.714%	16	1,816	-98.227%
2026-06-23	2.3300	2.8000	2.3300	2.8000	-0.709%	115	1,820	-98.214%
2026-06-22	2.8400	2.8800	2.7700	2.8200	+19.492%	76	1,851	-98.227%
2026-06-18	2.3700	2.3700	2.3600	2.3600	-7.813%	10	1,854	-97.881%
2026-06-17	2.4600	2.6400	2.4600	2.5600	+4.918%	75	1,854	-98.047%
2026-06-16	2.5800	2.5800	2.4300	2.4400	-12.857%	84	1,854	-97.951%
2026-06-15	2.9000	2.9400	2.8000	2.8000	0.000%	34	1,846	-98.214%
2026-06-12	2.6700	2.9200	2.6700	2.8000	+42.132%	53	1,840	-98.214%
2026-06-11	1.8900	1.9700	1.8900	1.9700	+3.684%	44	1,789	-97.462%
2026-06-10	2.0900	2.0900	1.8400	1.9000	+12.426%	76	1,745	-97.368%
2026-06-09	2.1500	2.2200	1.6500	1.6900	-1.170%	75	1,707	-97.041%
2026-06-08	1.7300	1.7300	1.7100	1.7100	-6.044%	4	1,707	-97.076%
2026-06-05	1.8200	1.8200	1.8200	1.8200	-24.793%	5	1,707	-97.253%
2026-06-04	2.3500	2.4200	2.3500	2.4200	-5.098%	23	1,702	-97.934%
2026-06-02	2.4200	2.5500	2.4200	2.5500	+12.832%	39	1,723	-98.039%
2026-06-01	2.2600	2.2600	2.2600	2.2600	-9.600%	22	1,723	-97.788%
2026-05-29	2.6000	2.6000	2.5000	2.5000	-11.661%	70	1,706	-98.000%
2026-05-28	2.3700	2.8300	2.3700	2.8300	+12.749%	1,028	1,636	-98.233%
2026-05-27	2.6500	2.6700	2.5100	2.5100	+2.449%	5	762	-98.008%
2026-05-26	2.3900	2.4500	2.3500	2.4500	+99.187%	6	761	-97.959%
2026-05-20	1.2300	1.2300	1.2300	1.2300	+38.202%	1	760	-95.935%
2026-05-19	0.8900	0.8900	0.8900	0.8900	-58.019%	1	760	-94.382%
2026-05-14	2.0800	2.1200	2.0800	2.1200	+41.333%	2	760	-97.642%
2026-05-12	1.5000	1.5000	1.5000	1.5000	-25.000%	3	759	-96.667%
2026-05-11	2.0400	2.0400	1.9400	2.0000	+19.760%	380	759	-97.500%
2026-05-07	1.6800	1.6800	1.6700	1.6700	-23.394%	2	1,122	-97.006%
2026-05-06	1.9300	2.1800	1.9300	2.1800	+28.235%	19	1,124	-97.706%
2026-05-05	1.6800	1.7000	1.6800	1.7000	+32.813%	24	1,126	-97.059%
2026-05-04	1.4300	1.4300	1.2400	1.2800	-13.514%	122	1,132	-96.094%
2026-05-01	1.4400	1.4800	1.4400	1.4800	+19.355%	20	1,156	-96.622%
2026-04-30	1.2400	1.2400	1.2400	1.2400	-10.145%	25	1,156	-95.968%
2026-04-27	1.4800	1.4800	1.3800	1.3800	-8.000%	46	1,131	-96.377%
2026-04-24	1.4200	1.5500	1.4200	1.5000	+53.061%	143	1,120	-96.667%
2026-04-14	0.7700	0.9800	0.7700	0.9800	+58.065%	3	1,120	-94.898%
2026-04-13	0.6200	0.6200	0.6200	0.6200	-27.059%	7	1,120	-91.935%
2026-03-11	0.8300	0.8500	0.8300	0.8500	-5.556%	2	1,119	-94.118%
2026-03-10	0.8700	0.9000	0.8700	0.9000	+7.143%	2	1,121	-94.444%
2026-03-05	0.8400	0.8400	0.8400	0.8400	-16.000%	3	1,119	-94.048%
2026-03-03	0.9000	1.0000	0.9000	1.0000	-23.077%	14	1,119	-95.000%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-6.475%	1	1,132	-96.154%
2026-02-13	1.3900	1.3900	1.3900	1.3900	-8.553%	12	1,132	-96.403%
2026-02-11	1.5200	1.5200	1.5200	1.5200	-10.588%	4	1,132	-96.711%
2026-02-10	1.6700	1.7000	1.6700	1.7000	+3.030%	5	1,128	-97.059%
2026-02-09	1.6200	1.6500	1.6200	1.6500	+16.197%	8	1,128	-96.970%
2026-02-03	1.4100	1.4400	1.4000	1.4200	+13.600%	110	1,131	-96.479%
2026-01-30	1.3300	1.3300	1.2500	1.2500	-43.439%	90	1,131	-96.000%
2026-01-22	2.2100	2.2100	2.2100	2.2100	+15.104%	11	1,220	-97.738%
2026-01-21	1.9200	1.9200	1.9200	1.9200	+4.348%	1	1,220	-97.396%
2026-01-16	1.8400	1.8400	1.8400	1.8400	+21.854%	10	1,230	-97.283%
2026-01-12	1.5100	1.5100	1.5100	1.5100	+21.774%	90	1,230	-96.689%
2026-01-07	1.2400	1.2400	1.2400	1.2400	+6.897%	90	1,320	-95.968%
2026-01-06	1.1600	1.1600	1.1600	1.1600	-5.691%	90	1,230	-95.690%
2025-12-19	1.2500	1.2500	1.2300	1.2300	-6.818%	68	1,320	-95.935%
2025-12-16	1.3200	1.3200	1.3200	1.3200	-12.000%	3	1,332	-96.212%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-21.053%	43	1,332	-96.667%
2025-12-11	1.8200	1.9000	1.8200	1.9000	+25.000%	10	1,355	-97.368%
2025-12-09	1.5200	1.5200	1.5200	1.5200	+0.662%	2	1,362	-96.711%
2025-12-08	1.6400	1.6400	1.4500	1.5100	-3.822%	50	1,360	-96.689%
2025-12-04	1.5700	1.5700	1.5700	1.5700	+22.656%	15	1,347	-96.815%
2025-12-02	1.2800	1.2800	1.2800	1.2800	-14.667%	14	1,347	-96.094%
2025-11-26	1.4000	1.5000	1.4000	1.5000	+9.489%	3	1,347	-96.667%
2025-11-25	1.1800	1.3700	1.1800	1.3700	+23.423%	103	1,347	-96.350%
2025-11-24	1.0700	1.1100	1.0700	1.1100	+8.824%	9	1,295	-95.495%
2025-11-21	0.8200	1.0200	0.8200	1.0200	0.000%	143	1,296	-95.098%
2025-11-20	1.0000	1.0200	1.0000	1.0200	-7.273%	2	1,316	-95.098%
2025-11-17	1.1000	1.1000	1.1000	1.1000	0.000%	1	1,316	-95.455%
2025-11-14	1.1000	1.1000	1.1000	1.1000	-32.099%	15	1,317	-95.455%
2025-11-12	1.6000	1.6200	1.6000	1.6200	+5.882%	2	1,302	-96.914%
2025-11-11	1.5000	1.5300	1.5000	1.5300	-2.548%	2	1,301	-96.732%
2025-11-10	1.4500	1.5700	1.4500	1.5700	+12.143%	5	1,301	-96.815%
2025-11-07	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,299	-96.429%
2025-11-06	1.4000	1.4000	1.4000	1.4000	-15.152%	1	1,299	-96.429%
2025-11-05	1.4600	1.6500	1.4600	1.6500	-5.714%	4	1,299	-96.970%
2025-11-03	1.7500	1.7500	1.7500	1.7500	-2.235%	2	1,297	-97.143%
2025-10-30	1.7900	1.8100	1.7900	1.7900	-14.762%	11	1,297	-97.207%
2025-10-29	2.1000	2.1000	2.1000	2.1000	+5.000%	4	1,291	-97.619%
2025-10-28	1.8800	2.0000	1.8800	2.0000	+1.523%	95	1,291	-97.500%
2025-10-27	1.8800	1.9700	1.8800	1.9700	+3.684%	11	1,352	-97.462%
2025-10-24	1.8800	1.9000	1.8800	1.9000	+8.571%	34	1,352	-97.368%
2025-10-23	1.9700	1.9700	1.6600	1.7500	-0.568%	315	1,318	-97.143%
2025-10-20	1.6500	1.7600	1.6500	1.7600	-4.348%	150	1,168	-97.159%
2025-10-16	1.6900	1.8400	1.6900	1.8400	-13.615%	169	1,068	-97.283%
2025-10-15	2.1300	2.1300	2.1300	2.1300	+10.363%	100	1,154	-97.653%
2025-10-14	1.8300	1.9300	1.8300	1.9300	+20.625%	25	1,054	-97.409%
2025-10-13	1.5000	1.6100	1.5000	1.6000	-6.433%	111	1,037	-96.875%
2025-10-09	1.7100	1.7100	1.7100	1.7100	-5.000%	100	1,079	-97.076%
2025-10-08	1.7000	1.8000	1.7000	1.8000	+8.434%	22	979	-97.222%
2025-10-07	1.6000	1.6600	1.6000	1.6600	-11.702%	100	1,058	-96.988%
2025-10-06	1.8600	1.8800	1.8500	1.8800	-1.053%	4	1,058	-97.340%
2025-10-03	1.9200	1.9200	1.8900	1.9000	+13.772%	5	1,056	-97.368%
2025-10-02	1.6000	1.6700	1.5700	1.6700	+2.454%	10	1,051	-97.006%
2025-10-01	1.4900	1.6300	1.4900	1.6300	+5.161%	20	1,042	-96.933%
2025-09-30	1.5100	1.5500	1.5100	1.5500	0.000%	5	1,022	-96.774%
2025-09-29	1.5100	1.5500	1.5000	1.5500	+6.897%	17	1,017	-96.774%
2025-09-26	1.4500	1.4500	1.4500	1.4500	0.000%	41	1,010	-96.552%
2025-09-25	1.4500	1.4500	1.4500	1.4500	-19.444%	70	1,010	-96.552%
2025-09-24	1.8000	1.8000	1.8000	1.8000	-10.000%	40	1,010	-97.222%
2025-09-23	2.0000	2.0000	1.9700	2.0000	+14.286%	27	973	-97.500%
2025-09-22	1.7500	1.7500	1.7500	1.7500	-5.914%	1	951	-97.143%
2025-09-19	1.8100	1.8600	1.8100	1.8600	+3.333%	32	951	-97.312%
2025-09-18	1.6500	1.8500	1.6400	1.8000	+7.143%	263	951	-97.222%
2025-09-17	1.5400	1.8000	1.5200	1.6800	+20.863%	115	739	-97.024%
2025-09-16	1.3900	1.4000	1.3700	1.3900	-2.113%	29	647	-96.403%
2025-09-15	1.3700	1.4600	1.3700	1.4200	+3.650%	60	634	-96.479%
2025-09-12	1.3800	1.3800	1.3400	1.3700	-6.164%	42	625	-96.350%
2025-09-11	1.4400	1.4800	1.4400	1.4600	+14.063%	20	615	-96.575%
2025-09-10	1.2900	1.2900	1.2800	1.2800	+17.431%	6	601	-96.094%
2025-09-03	1.0900	1.0900	1.0900	1.0900	-19.259%	50	595	-95.413%
2025-08-26	1.3500	1.3500	1.3500	1.3500	+4.651%	1	593	-96.296%
2025-08-25	1.2900	1.2900	1.2900	1.2900	+32.990%	10	593	-96.124%
2025-08-14	0.9500	0.9700	0.9500	0.9700	+29.333%	150	583	-94.845%
2025-08-05	0.7500	0.7500	0.7500	0.7500	-14.773%	20	433	-93.333%
2025-07-22	0.8800	0.8800	0.8800	0.8800	+10.000%	20	447	-94.318%
2025-07-21	0.8000	0.8000	0.8000	0.8000	-12.088%	1	433	-93.750%
2025-07-14	0.9100	0.9100	0.9100	0.9100	+3.409%	1	433	-94.505%
2025-07-02	0.8800	0.8800	0.8800	0.8800	+11.392%	2	432	-94.318%
2025-07-01	0.8000	0.8000	0.7900	0.7900	+1.282%	2	435	-93.671%
2025-06-30	0.7800	0.7800	0.7800	0.7800	+18.182%	2	435	-93.590%
2025-06-24	0.6100	0.6600	0.6100	0.6600	+15.789%	2	433	-92.424%
2025-06-02	0.5700	0.5700	0.5700	0.5700	+83.871%	4	436	-91.228%
2025-05-27	0.3100	0.3100	0.3100	0.3100	-38.000%	1	432	-83.871%
2025-05-23	0.5000	0.5000	0.5000	0.5000	-10.714%	2	431	-90.000%
2025-05-12	0.6800	0.6800	0.5600	0.5600	-8.197%	3	431	-91.071%
2025-05-09	0.6100	0.6100	0.6100	0.6100	+1.667%	4	431	-91.803%
2025-05-02	0.4000	0.6000	0.4000	0.6000	+33.333%	6	429	-91.667%
2025-04-23	0.4500	0.4500	0.4500	0.4500	+7.143%	1	428	-88.889%
2025-04-22	0.4200	0.4200	0.4200	0.4200	+20.000%	1	427	-88.095%
2025-04-07	0.3500	0.3500	0.3500	0.3500	-46.154%	202	427	-85.714%
2025-04-02	0.6500	0.6500	0.6500	0.6500	-2.985%	1	224	-92.308%
2025-03-17	0.6700	0.6700	0.6700	0.6700	+11.667%	1	224	-92.537%
2025-03-13	0.6000	0.6000	0.6000	0.6000	-33.333%	5	218	-91.667%
2025-03-07	0.8400	0.9000	0.8400	0.9000	+38.462%	386	218	-94.444%
2025-03-06	0.6500	0.6500	0.6500	0.6500	-10.959%	4	46	-92.308%
2025-03-05	0.8500	0.8500	0.7300	0.7300	-8.750%	2	46	-93.151%
2025-03-04	0.8000	0.8000	0.8000	0.8000	-38.462%	3	47	-93.750%
2025-02-21	1.3400	1.3400	1.3000	1.3000	-23.529%	8	47	-96.154%
2025-02-04	1.7000	1.7000	1.7000	1.7000	-2.857%	23	47	-97.059%
2025-02-03	1.7500	1.7500	1.7000	1.7500	-16.667%	20	47	-97.143%
2025-01-24	1.8400	2.1000	1.8400	2.1000	-2.326%	8	32	-97.619%
2025-01-22	2.0000	2.1800	2.0000	2.1500	+7.500%	11	30	-97.674%
2024-12-24	2.0000	2.0000	2.0000	2.0000	-9.502%	1	24	-97.500%
2024-12-20	2.4000	2.4000	2.2100	2.2100	-0.897%	2	24	-97.738%
2024-12-19	2.4400	2.4400	2.2300	2.2300	-10.800%	2	23	-97.758%
2024-12-18	2.5000	2.5000	2.5000	2.5000	-28.571%	10	12	-98.000%
2024-12-16	3.5000	3.5000	3.4000	3.5000	+17.450%	6	12	-98.571%
2024-12-13	2.9800	2.9800	2.9800	2.9800	-13.873%	8	9	-98.322%
2024-12-12	3.5000	3.5200	3.3000	3.4600	0.000%	14	7	-98.555%