Dark

IWM20260821C245
IWM Aug 21 2026 245.00 Call (IWM260821C00245000)
option OPRA

EOD

Aug 12, 2026

58.15+4.118%(+2.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	57.8000	58.1500	57.8000	58.1500	+4.118%	16	567	0.000%
2026-08-06	55.8500	55.8500	55.8500	55.8500	-3.474%	1	570	+4.118%
2026-08-05	57.8600	57.8600	57.8600	57.8600	+12.766%	1	570	+0.501%
2026-08-03	51.3200	51.3200	51.0400	51.3100	+11.205%	4	570	+13.331%
2026-07-31	46.1400	46.1400	46.1400	46.1400	-2.266%	1	570	+26.029%
2026-07-27	47.2100	47.2100	47.2100	47.2100	+0.319%	1	570	+23.173%
2026-07-24	47.3000	47.5800	47.0600	47.0600	+0.149%	19	571	+23.566%
2026-07-23	46.6900	48.3300	46.6900	46.9900	-4.356%	20	572	+23.750%
2026-07-20	49.7000	49.7000	49.1300	49.1300	-0.325%	7	578	+18.359%
2026-07-17	50.7300	50.7300	49.2900	49.2900	-0.825%	6	577	+17.975%
2026-07-13	49.5200	49.7000	49.5200	49.7000	-3.458%	5	577	+17.002%
2026-07-10	51.4800	51.4800	51.4800	51.4800	-4.437%	5	582	+12.956%
2026-07-09	53.8700	53.8700	53.8700	53.8700	+2.531%	10	587	+7.945%
2026-07-07	52.7600	52.7600	52.5400	52.5400	-2.812%	2	577	+10.678%
2026-07-02	54.0600	54.0600	54.0600	54.0600	-2.118%	1	577	+7.566%
2026-06-26	55.2300	55.2300	55.2300	55.2300	+1.302%	2	577	+5.287%
2026-06-25	54.5200	54.5200	54.5200	54.5200	+1.926%	1	577	+6.658%
2026-06-24	55.9100	55.9100	53.4600	53.4900	+0.772%	7	576	+8.712%
2026-06-23	53.7100	54.4100	53.0800	53.0800	+1.842%	22	573	+9.552%
2026-06-18	52.2700	52.5000	50.6000	52.1200	+4.911%	58	582	+11.569%
2026-06-17	52.0000	52.4700	49.6800	49.6800	-1.546%	23	582	+17.049%
2026-06-16	53.7400	53.7400	50.4600	50.4600	-3.518%	4	582	+15.240%
2026-06-15	54.7500	54.7500	52.3000	52.3000	-0.305%	4	582	+11.185%
2026-06-12	52.0600	52.4600	52.0600	52.4600	+11.927%	3	581	+10.846%
2026-06-11	42.9200	46.8700	42.9200	46.8700	+14.317%	2	583	+24.067%
2026-06-10	44.3500	44.3500	40.8000	41.0000	-4.407%	6	584	+41.829%
2026-06-08	42.1400	43.0300	42.1400	42.8900	+6.269%	379	597	+35.579%
2026-06-05	40.3600	40.3600	40.3600	40.3600	-19.280%	3	872	+44.078%
2026-06-04	48.8000	50.0000	48.8000	50.0000	+4.603%	21	872	+16.300%
2026-06-01	45.4400	47.8000	44.8800	47.8000	-0.994%	37	853	+21.653%
2026-05-29	47.9400	48.2800	47.0800	48.2800	+8.519%	37	841	+20.443%
2026-05-22	44.0000	44.4900	44.0000	44.4900	+14.635%	3	817	+30.704%
2026-05-20	38.8100	38.8100	38.8100	38.8100	+19.858%	1	817	+49.833%
2026-05-19	32.3800	32.3800	32.3800	32.3800	-11.263%	1	817	+79.586%
2026-05-18	36.4900	36.4900	36.4900	36.4900	-4.776%	9	817	+59.359%
2026-05-15	38.3200	38.3200	38.3200	38.3200	-12.731%	1	817	+51.748%
2026-05-14	43.9100	43.9100	43.9100	43.9100	+10.996%	2	808	+32.430%
2026-05-12	42.4600	42.4600	39.0200	39.5600	-13.341%	15	807	+46.992%
2026-05-06	45.8100	45.8100	45.6500	45.6500	+6.163%	3	807	+27.382%
2026-05-05	43.0000	43.0000	43.0000	43.0000	+11.111%	3	806	+35.233%
2026-05-04	38.7000	38.7000	38.7000	38.7000	-3.491%	1	809	+50.258%
2026-05-01	37.9000	40.1000	37.9000	40.1000	+3.404%	12	806	+45.012%
2026-04-30	36.4600	38.7800	36.4600	38.7800	+15.417%	6	806	+49.948%
2026-04-29	34.7800	34.7800	33.6000	33.6000	-5.192%	8	806	+73.065%
2026-04-28	35.4400	35.4400	35.4400	35.4400	-8.424%	5	808	+64.080%
2026-04-27	38.7000	38.7000	38.7000	38.7000	-0.769%	1	808	+50.258%
2026-04-22	39.0000	39.0000	39.0000	39.0000	+0.206%	1	809	+49.103%
2026-04-20	39.1500	39.1500	38.9200	38.9200	+2.502%	21	810	+49.409%
2026-04-17	36.2300	39.3000	36.2300	37.9700	+17.119%	6	811	+53.147%
2026-04-16	32.4200	32.4200	32.4200	32.4200	+0.434%	9	815	+79.365%
2026-04-15	31.2900	32.2800	31.2900	32.2800	+2.999%	17	815	+80.143%
2026-04-14	31.3600	32.1500	31.3400	31.3400	+20.400%	3	822	+85.546%
2026-04-13	26.0300	26.0300	26.0300	26.0300	-1.551%	1	823	+123.396%
2026-04-10	27.1900	27.2500	26.4400	26.4400	-2.794%	9	823	+119.932%
2026-04-09	26.3900	27.2000	26.3900	27.2000	+2.874%	141	831	+113.787%
2026-04-08	26.4400	26.4400	26.4400	26.4400	+21.619%	1	855	+119.932%
2026-04-07	21.7600	21.7600	21.7400	21.7400	-0.821%	33	855	+167.479%
2026-04-06	20.8200	21.9200	20.8200	21.9200	+10.428%	35	858	+165.283%
2026-04-02	18.3600	19.8500	18.3100	19.8500	-5.024%	143	729	+192.947%
2026-04-01	21.3500	22.1100	20.8900	20.9000	+5.343%	43	729	+178.230%
2026-03-31	17.6500	19.8400	17.6500	19.8400	+26.128%	38	749	+193.095%
2026-03-30	17.9000	17.9000	15.7300	15.7300	-13.094%	9	732	+269.676%
2026-03-27	19.7000	20.0600	18.1000	18.1000	-22.716%	49	731	+221.271%
2026-03-26	21.5200	23.4200	20.5400	23.4200	+5.353%	15	719	+148.292%
2026-03-25	22.7500	22.8400	22.2300	22.2300	+3.203%	16	721	+161.583%
2026-03-24	19.0000	21.7000	18.8400	21.5400	+3.608%	52	727	+169.963%
2026-03-23	20.0800	21.5600	19.5600	20.7900	+21.295%	57	716	+179.702%
2026-03-20	19.3800	19.7000	17.0000	17.1400	-14.769%	38	693	+239.265%
2026-03-19	18.4000	20.6700	18.0800	20.1100	+4.089%	25	686	+189.160%
2026-03-18	19.6700	20.2100	19.3200	19.3200	-6.441%	5	671	+200.983%
2026-03-16	20.9100	20.9100	20.4600	20.6500	+5.196%	6	667	+181.598%
2026-03-13	20.3200	20.3200	19.6300	19.6300	-7.099%	21	668	+196.230%
2026-03-12	20.8000	21.1300	20.0000	21.1300	-8.647%	21	668	+175.201%
2026-03-11	22.2800	23.1300	22.2800	23.1300	-6.280%	7	665	+151.405%
2026-03-10	23.6000	24.6800	23.6000	24.6800	+3.523%	4	670	+135.616%
2026-03-09	20.8400	24.5400	19.1700	23.8400	+5.115%	595	666	+143.918%
2026-03-06	22.8600	22.8600	22.6700	22.6800	-8.364%	3	433	+156.393%
2026-03-05	24.7500	24.7500	24.7500	24.7500	-15.816%	371	434	+134.949%
2026-03-04	29.6600	29.6600	29.4000	29.4000	+19.318%	3	63	+97.789%
2026-03-03	24.6400	24.6400	24.6400	24.6400	-16.162%	1	63	+135.998%
2026-03-02	29.3900	29.3900	29.3900	29.3900	+0.858%	2	63	+97.856%
2026-02-27	29.1400	29.1400	29.1400	29.1400	-5.081%	2	63	+99.554%
2026-02-25	30.7000	30.7000	30.7000	30.7000	+0.689%	1	63	+89.414%
2026-02-24	30.4900	30.4900	30.4900	30.4900	+6.608%	1	63	+90.718%
2026-02-23	28.1800	28.6000	28.1800	28.6000	-10.820%	7	63	+103.322%
2026-02-20	30.7800	32.6600	30.7800	32.0700	+3.318%	11	57	+81.322%
2026-02-19	31.0400	31.0400	31.0400	31.0400	+0.453%	7	47	+87.339%
2026-02-11	30.9000	30.9000	30.9000	30.9000	-8.254%	1	43	+88.188%
2026-02-09	33.8000	33.8000	33.6800	33.6800	+21.985%	6	43	+72.654%
2026-02-04	27.6100	27.6100	27.6100	27.6100	-0.968%	1	41	+110.612%
2026-01-30	27.8800	27.8800	27.8800	27.8800	-6.223%	1	40	+108.572%
2026-01-29	31.2000	31.2200	29.2400	29.7300	-5.739%	20	39	+95.594%
2026-01-28	31.4500	31.5400	31.4500	31.5400	-1.004%	3	27	+84.369%
2026-01-26	31.7500	31.8600	31.7500	31.8600	-3.161%	2	24	+82.517%
2026-01-23	32.7000	32.9000	32.7000	32.9000	-11.512%	2	24	+76.748%
2026-01-22	37.1000	37.1800	37.1000	37.1800	+10.523%	3	22	+56.401%
2026-01-16	33.6400	33.6400	33.6400	33.6400	-0.767%	7	17	+72.860%
2026-01-15	33.9000	33.9000	33.9000	33.9000	+10.929%	1	17	+71.534%
2026-01-13	30.5600	30.5600	30.5600	30.5600	+3.558%	1	16	+90.281%
2026-01-12	28.0900	29.5100	28.0900	29.5100	+1.304%	9	17	+97.052%
2026-01-09	29.1300	29.1300	29.1300	29.1300	+15.321%	1	11	+99.622%
2026-01-07	25.2800	25.2800	25.1400	25.2600	+25.547%	7	10	+130.206%
2026-01-02	20.1200	20.1200	20.1200	20.1200	+3.445%	1	8	+189.016%
2025-12-31	19.4500	19.4500	19.4500	19.4500	-11.711%	2	5	+198.972%
2025-12-29	22.6800	22.6800	22.0300	22.0300	-4.673%	2	5	+163.958%
2025-12-19	23.1500	23.1500	23.1100	23.1100	0.000%	6	3	+151.623%