Dark

IWM20260821C240
IWM Aug 21 2026 240.00 Call (IWM260821C00240000)
option OPRA

EOD

Jun 29, 2026

59.48-0.751%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	58.5200	59.4800	58.5200	59.4800	-0.751%	4	2,794	0.000%
2026-06-25	63.1500	63.1500	59.9300	59.9300	-0.250%	8	2,795	-0.751%
2026-06-24	60.0800	60.0800	60.0800	60.0800	+6.017%	2	2,790	-0.999%
2026-06-18	55.9000	56.6700	55.8800	56.6700	-2.124%	36	2,741	+4.959%
2026-06-17	55.5500	58.0500	55.5000	57.9000	+5.273%	34	2,741	+2.729%
2026-06-16	58.7300	58.7300	55.0000	55.0000	-4.877%	5	2,741	+8.145%
2026-06-15	58.1200	58.1200	57.8200	57.8200	+4.633%	3	2,740	+2.871%
2026-06-12	55.8500	55.8500	55.2500	55.2600	+4.442%	7	2,739	+7.637%
2026-06-11	52.9100	52.9100	52.9100	52.9100	+15.600%	1	2,735	+12.417%
2026-06-10	46.7600	46.7600	45.7700	45.7700	+4.355%	21	2,734	+29.954%
2026-06-09	43.8600	43.8600	43.8600	43.8600	-17.942%	1	2,734	+35.613%
2026-06-04	53.4500	53.4500	53.4500	53.4500	+5.612%	15	2,733	+11.282%
2026-06-03	50.6100	50.6100	50.6100	50.6100	-3.508%	5	2,718	+17.526%
2026-05-29	51.7300	52.4500	51.7000	52.4500	-1.150%	7	2,718	+13.403%
2026-05-26	51.9200	53.1000	51.9200	53.0600	+21.308%	18	2,722	+12.100%
2026-05-21	43.7400	43.7400	43.7400	43.7400	+9.323%	1	2,719	+35.985%
2026-05-18	40.1200	40.1200	40.0100	40.0100	-5.637%	4	2,719	+48.663%
2026-05-15	43.4300	43.4300	42.4000	42.4000	-12.901%	3	2,721	+40.283%
2026-05-14	48.6700	48.6800	48.6700	48.6800	+3.751%	10	2,719	+22.186%
2026-05-13	45.2300	46.9500	45.2300	46.9200	+5.155%	22	2,742	+26.769%
2026-05-12	45.4100	45.9300	44.6200	44.6200	-9.548%	17	2,742	+33.303%
2026-05-11	49.3300	49.3300	49.3300	49.3300	+4.712%	10	2,742	+20.576%
2026-05-07	49.4600	49.4600	47.0600	47.1100	-5.855%	18	2,725	+26.258%
2026-05-06	49.4800	50.0400	48.4800	50.0400	+17.300%	14	2,731	+18.865%
2026-05-04	44.9000	44.9000	41.8100	42.6600	-3.001%	6	2,719	+39.428%
2026-05-01	43.9800	43.9800	43.9800	43.9800	+3.604%	7	2,714	+35.243%
2026-04-30	42.4500	42.4500	42.4500	42.4500	+13.019%	1	2,714	+40.118%
2026-04-29	37.5600	37.5600	37.5600	37.5600	-11.665%	41	2,715	+58.360%
2026-04-27	42.5000	42.5200	42.4700	42.5200	-1.116%	138	2,756	+39.887%
2026-04-24	43.0000	43.0000	43.0000	43.0000	+1.415%	2	2,808	+38.326%
2026-04-21	45.2400	45.2400	42.4000	42.4000	-1.189%	4	2,809	+40.283%
2026-04-17	40.8900	42.9100	40.8900	42.9100	+15.412%	10	2,809	+38.616%
2026-04-16	36.7000	37.1800	36.7000	37.1800	+2.143%	3	2,802	+59.978%
2026-04-15	36.4000	36.4000	36.4000	36.4000	+2.912%	1	2,802	+63.407%
2026-04-14	35.6500	35.6500	35.3700	35.3700	+8.831%	2	2,803	+68.165%
2026-04-13	30.8700	32.5000	30.8700	32.5000	+28.713%	5	2,803	+83.015%
2026-04-06	25.1600	25.2500	25.1600	25.2500	+2.559%	8	2,800	+135.564%
2026-04-02	21.2300	24.6200	21.2300	24.6200	-1.795%	10	2,809	+141.592%
2026-04-01	25.0700	25.0700	25.0700	25.0700	+9.476%	9	2,809	+137.256%
2026-03-31	20.9500	23.0900	20.2100	22.9000	+23.517%	19	2,818	+159.738%
2026-03-30	20.4700	20.8700	18.5400	18.5400	-11.756%	20	2,817	+220.820%
2026-03-27	22.0800	22.3800	21.0100	21.0100	-12.276%	13	2,808	+183.103%
2026-03-26	24.0900	24.0900	23.8800	23.9500	-5.857%	7	2,802	+148.351%
2026-03-25	25.4400	25.4400	25.4400	25.4400	+9.892%	5	2,805	+133.805%
2026-03-24	22.8500	23.1500	22.8500	23.1500	-5.779%	2	2,805	+156.933%
2026-03-23	22.9500	24.5700	22.9500	24.5700	+23.529%	13	2,806	+142.084%
2026-03-20	22.0000	22.6500	19.5400	19.8900	-10.807%	6,803	2,807	+199.045%
2026-03-19	20.4200	22.3000	20.4200	22.3000	-0.933%	11	996	+166.726%
2026-03-18	23.1000	23.1000	22.5100	22.5100	-10.675%	8	990	+164.238%
2026-03-17	25.2000	25.2000	25.2000	25.2000	+11.702%	1	985	+136.032%
2026-03-13	22.4700	22.5600	22.4700	22.5600	-6.584%	12	984	+163.652%
2026-03-12	23.2500	24.1500	23.2000	24.1500	-6.901%	6	972	+146.294%
2026-03-11	25.9400	25.9400	25.9400	25.9400	-5.501%	2	974	+129.298%
2026-03-10	28.6800	29.6600	27.3400	27.4500	+11.631%	40	972	+116.685%
2026-03-09	23.7500	24.6700	23.7500	24.5900	-3.303%	7	947	+141.887%
2026-03-06	25.4500	25.8000	25.4300	25.4300	-19.449%	790	947	+133.897%
2026-03-03	29.3600	31.5700	29.2500	31.5700	-5.677%	47	239	+88.407%
2026-03-02	33.3500	33.4700	33.3500	33.4700	+5.750%	42	196	+77.711%
2026-02-23	31.4000	31.6500	31.4000	31.6500	-10.543%	2	175	+87.930%
2026-02-20	35.3800	35.3800	35.3800	35.3800	+2.999%	1	174	+68.118%
2026-02-19	34.3500	34.3500	34.3500	34.3500	-1.463%	1	174	+73.159%
2026-02-17	34.8200	34.8600	34.8200	34.8600	-2.134%	2	173	+70.625%
2026-02-13	35.6200	35.6200	35.6200	35.6200	-4.836%	2	170	+66.985%
2026-02-09	35.1700	37.5400	35.1700	37.4300	+11.831%	6	170	+58.910%
2026-02-06	33.4700	33.4700	33.4700	33.4700	+3.526%	1	170	+77.711%
2026-01-30	32.3300	32.3300	32.3300	32.3300	-4.631%	1	170	+83.978%
2026-01-29	33.9000	33.9000	33.9000	33.9000	-2.865%	1	169	+75.457%
2026-01-27	34.9000	34.9000	34.8900	34.9000	-7.916%	12	170	+70.430%
2026-01-23	37.9000	37.9000	37.9000	37.9000	-7.403%	1	158	+56.939%
2026-01-22	40.8900	40.9300	40.8900	40.9300	+4.280%	5	157	+45.321%
2026-01-21	37.2400	39.2500	37.1900	39.2500	+8.846%	3	161	+51.541%
2026-01-20	36.0600	36.0600	36.0600	36.0600	-5.503%	1	161	+64.947%
2026-01-15	37.1600	38.1600	37.1300	38.1600	+12.766%	142	161	+55.870%
2026-01-14	33.5000	33.8400	33.5000	33.8400	+3.297%	33	50	+75.768%
2026-01-12	32.7600	32.7600	32.7600	32.7600	-1.740%	5	17	+81.563%
2026-01-09	31.9100	33.3400	31.9100	33.3400	+16.248%	6	12	+78.404%
2026-01-07	28.6600	28.7300	28.6300	28.6800	+0.455%	5	7	+107.392%
2026-01-06	27.3000	28.5500	27.3000	28.5500	+25.826%	5	7	+108.336%
2025-12-31	22.6900	22.6900	22.6900	22.6900	0.000%	2	0	+162.142%