Dark

IWM20260821C250
IWM Aug 21 2026 250.00 Call (IWM260821C00250000)
option OPRA

EOD

Jun 30, 2026

52.56+5.099%(+2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	52.5600	52.5600	52.5600	52.5600	+5.099%	1	4,519	0.000%
2026-06-29	48.7000	50.0100	48.4500	50.0100	+0.827%	4	4,520	+5.099%
2026-06-26	51.1500	51.1500	49.6000	49.6000	-4.303%	2	4,523	+5.968%
2026-06-25	53.0700	53.0700	51.8300	51.8300	+7.264%	51	4,524	+1.408%
2026-06-24	49.2800	51.1500	48.3200	48.3200	+1.024%	17	4,574	+8.775%
2026-06-23	46.1600	49.4800	45.7800	47.8300	-6.710%	20	4,569	+9.889%
2026-06-22	51.1600	51.8800	50.7300	51.2700	+8.165%	13	4,567	+2.516%
2026-06-18	47.5000	47.6600	46.2900	47.4000	+10.105%	37	4,539	+10.886%
2026-06-17	47.9100	48.5500	42.6800	43.0500	-5.093%	130	4,539	+22.091%
2026-06-16	49.5400	49.5400	45.3600	45.3600	-4.906%	39	4,539	+15.873%
2026-06-15	50.0000	50.6000	47.7000	47.7000	+4.514%	12	4,544	+10.189%
2026-06-12	46.2500	47.8200	45.6300	45.6400	+4.439%	39	4,543	+15.162%
2026-06-11	38.6800	43.7000	38.6800	43.7000	+18.396%	25	4,567	+20.275%
2026-06-10	41.9000	41.9000	36.9100	36.9100	-4.994%	3	4,565	+42.400%
2026-06-09	42.5600	43.6000	33.6100	38.8500	+1.198%	15	4,566	+35.290%
2026-06-08	39.8500	39.8500	38.3900	38.3900	+2.237%	3	4,564	+36.911%
2026-06-05	39.4500	39.4500	37.5500	37.5500	-14.191%	13	4,565	+39.973%
2026-06-04	42.2800	43.7600	42.2800	43.7600	+7.097%	19	4,556	+20.110%
2026-06-03	40.9700	40.9700	40.8600	40.8600	-8.242%	11	4,539	+28.634%
2026-06-02	44.7900	44.7900	44.5300	44.5300	+2.391%	27	4,530	+18.033%
2026-06-01	41.7100	43.4900	41.7100	43.4900	+1.660%	8	4,529	+20.855%
2026-05-29	42.5600	43.4500	42.5600	42.7800	-7.161%	2,797	4,528	+22.861%
2026-05-28	42.3200	46.3300	42.3200	46.0800	+4.990%	57	3,660	+14.063%
2026-05-27	43.8400	44.3400	43.8400	43.8900	+1.176%	13	3,636	+19.754%
2026-05-26	43.3800	43.3800	43.3800	43.3800	+8.831%	1	3,639	+21.162%
2026-05-22	39.7500	39.9500	39.6000	39.8600	+5.645%	224	3,639	+31.862%
2026-05-21	37.7300	37.7300	37.7300	37.7300	+9.617%	5	3,542	+39.306%
2026-05-20	31.8500	34.8300	31.8500	34.4200	+13.485%	232	3,542	+52.702%
2026-05-19	29.7000	30.3300	28.7000	30.3300	-3.531%	10	3,431	+73.294%
2026-05-18	32.4000	33.2600	31.4400	31.4400	-7.448%	5	3,431	+67.176%
2026-05-15	34.2900	35.5100	33.8800	33.9700	-13.650%	20	3,431	+54.725%
2026-05-14	40.3600	40.3600	39.3400	39.3400	+2.555%	9	3,426	+33.604%
2026-05-13	37.8800	38.5500	37.8800	38.3600	+8.607%	285	3,273	+37.018%
2026-05-12	36.8000	36.8000	35.3200	35.3200	-12.790%	4	3,273	+48.811%
2026-05-11	41.2700	41.5000	40.5000	40.5000	+3.660%	81	3,273	+29.778%
2026-05-08	39.4800	39.4800	38.4800	39.0700	-5.628%	20	3,269	+34.528%
2026-05-06	41.2300	41.4000	40.0700	41.4000	+6.949%	21	3,269	+26.957%
2026-05-05	36.5200	38.7100	36.4800	38.7100	+11.943%	28	3,276	+35.779%
2026-05-04	34.9700	36.9000	34.5800	34.5800	-0.489%	21	3,276	+51.995%
2026-04-30	30.9800	34.7500	30.7100	34.7500	+15.833%	11	3,276	+51.252%
2026-04-29	30.1300	30.3500	29.6000	30.0000	-4.306%	15	3,275	+75.200%
2026-04-28	32.5000	32.5000	31.3500	31.3500	-8.253%	10	3,271	+67.656%
2026-04-27	34.5700	34.5700	34.0400	34.1700	-3.828%	251	3,273	+53.819%
2026-04-24	34.2000	35.5300	34.2000	35.5300	+9.660%	3	3,423	+47.931%
2026-04-23	32.4000	32.4000	32.4000	32.4000	-4.846%	1	3,423	+62.222%
2026-04-22	34.4100	34.4100	33.9200	34.0500	+3.026%	4	3,422	+54.361%
2026-04-21	34.4500	34.4500	32.9100	33.0500	-5.056%	10	3,429	+59.032%
2026-04-20	33.0100	34.8100	33.0100	34.8100	-1.024%	25	3,429	+50.991%
2026-04-17	31.9000	35.1700	31.9000	35.1700	+20.280%	25	3,440	+49.446%
2026-04-16	29.0000	29.4000	28.6000	29.2400	+2.596%	22	3,446	+79.754%
2026-04-15	27.5000	28.6000	27.5000	28.5000	+1.351%	11	3,444	+84.421%
2026-04-14	27.1000	28.7700	27.1000	28.1200	+13.387%	262	3,441	+86.913%
2026-04-13	23.1000	24.9300	23.1000	24.8000	+7.035%	213	3,545	+111.935%
2026-04-10	24.2300	24.2300	22.9500	23.1700	-2.401%	17	3,347	+126.845%
2026-04-09	22.2200	24.6200	22.2200	23.7400	+3.307%	73	3,350	+121.398%
2026-04-08	23.6400	24.0100	22.2000	22.9800	+18.393%	381	3,367	+128.721%
2026-04-07	18.0300	19.4300	17.3800	19.4100	+3.797%	30	3,494	+170.788%
2026-04-06	18.4400	18.7800	17.9400	18.7000	+1.630%	621	3,499	+181.070%
2026-04-02	16.1000	18.8100	16.1000	18.4000	+3.024%	92	2,952	+185.652%
2026-04-01	18.2000	19.0300	17.7800	17.8600	+4.812%	31	2,952	+194.289%
2026-03-31	15.1400	17.0800	15.1400	17.0400	+26.880%	4	2,934	+208.451%
2026-03-30	14.8200	14.8200	13.4200	13.4300	-14.676%	7	2,934	+291.363%
2026-03-27	16.4300	16.9400	15.7300	15.7400	-24.181%	141	2,932	+233.926%
2026-03-26	19.3200	20.7600	17.6200	20.7600	+7.231%	40	2,930	+153.179%
2026-03-25	20.2700	20.5200	19.0200	19.3600	+2.326%	64	2,905	+171.488%
2026-03-24	16.3400	18.9200	16.3000	18.9200	+5.170%	11	2,896	+177.801%
2026-03-23	17.0700	19.0300	16.9300	17.9900	+24.584%	61	2,897	+192.162%
2026-03-20	16.0100	16.3400	14.3900	14.4400	-16.144%	71	2,874	+263.989%
2026-03-19	14.9600	18.3500	14.9300	17.2200	-4.333%	189	2,864	+205.226%
2026-03-17	18.3800	18.7500	18.0000	18.0000	+2.331%	12	2,823	+192.000%
2026-03-16	18.7500	18.7700	17.5000	17.5900	+5.964%	111	2,821	+198.806%
2026-03-13	17.2900	17.2900	16.6000	16.6000	-6.268%	7	2,802	+216.627%
2026-03-12	17.9600	18.3000	17.7100	17.7100	-12.543%	2,007	2,801	+196.781%
2026-03-11	19.6500	20.3400	19.4000	20.2500	-4.706%	24	802	+159.556%
2026-03-10	20.6000	21.2500	20.6000	21.2500	+2.657%	6	798	+147.341%
2026-03-09	16.5900	21.2000	16.5000	20.7000	+6.701%	93	796	+153.913%
2026-03-06	19.7000	20.3000	19.0000	19.4000	-11.496%	27	831	+170.928%
2026-03-05	23.3400	23.3400	21.9200	21.9200	-16.938%	7	817	+139.781%
2026-03-04	24.9400	26.3900	24.9400	26.3900	+6.626%	8	819	+99.166%
2026-03-03	24.7500	24.7500	24.7500	24.7500	-3.696%	5	811	+112.364%
2026-03-02	25.9600	26.2300	25.7000	25.7000	+3.922%	460	806	+104.514%
2026-02-27	24.7300	24.7300	24.7300	24.7300	-11.710%	1	554	+112.535%
2026-02-25	27.9400	28.0200	27.9400	28.0100	+11.995%	3	554	+87.647%
2026-02-23	27.2200	27.2200	25.0100	25.0100	-9.711%	10	554	+110.156%
2026-02-20	27.7000	27.7000	27.7000	27.7000	-6.545%	5	554	+89.747%
2026-02-18	29.5500	29.6400	29.5500	29.6400	+14.440%	2	549	+77.328%
2026-02-17	25.9000	25.9000	25.9000	25.9000	-7.829%	1	549	+102.934%
2026-02-13	26.6500	28.1000	26.6500	28.1000	+13.033%	4	546	+87.046%
2026-02-12	24.8600	24.8600	24.8600	24.8600	-7.892%	4	546	+111.424%
2026-02-11	26.9900	26.9900	26.9900	26.9900	-11.884%	1	542	+94.739%
2026-02-10	30.6300	30.6300	30.6300	30.6300	+1.424%	1	541	+71.596%
2026-02-09	30.2000	30.2000	30.2000	30.2000	+5.928%	1	540	+74.040%
2026-02-06	28.4000	28.5100	28.4000	28.5100	+7.180%	51	540	+84.356%
2026-02-03	28.2000	28.2000	24.9500	26.6000	-3.061%	6	489	+97.594%
2026-02-02	27.2500	27.4400	27.0200	27.4400	+13.061%	3	489	+91.545%
2026-01-30	24.2700	24.2700	24.2700	24.2700	-12.161%	3	488	+116.564%
2026-01-28	27.6300	27.6300	27.6300	27.6300	-2.298%	2	491	+90.228%
2026-01-26	28.2800	28.2800	28.2800	28.2800	-5.544%	5	489	+85.856%
2026-01-23	30.7100	30.7100	29.9400	29.9400	-9.135%	2	490	+75.551%
2026-01-22	33.2700	33.2700	32.9500	32.9500	+13.036%	10	488	+59.514%
2026-01-21	29.1500	29.1500	29.1500	29.1500	-3.509%	2	493	+80.309%
2026-01-16	30.2100	30.2100	30.2100	30.2100	+0.099%	7	490	+73.982%
2026-01-15	29.7900	30.1800	29.7900	30.1800	+9.745%	7	490	+74.155%
2026-01-14	26.5400	27.5000	26.5400	27.5000	+4.088%	22	494	+91.127%
2026-01-13	26.0000	26.4200	26.0000	26.4200	+1.811%	5	492	+98.940%
2026-01-12	25.1500	25.9500	25.1500	25.9500	+1.130%	9	495	+102.543%
2026-01-09	25.7300	25.7300	25.6600	25.6600	+11.760%	3	494	+104.832%
2026-01-08	22.9600	22.9600	22.9600	22.9600	+4.364%	50	493	+128.920%
2026-01-07	21.7300	22.0800	21.7300	22.0000	0.000%	8	493	+138.909%
2026-01-06	20.4500	22.0000	20.4500	22.0000	+4.414%	231	490	+138.909%
2026-01-05	20.0500	21.0700	20.0000	21.0700	+16.345%	7	389	+149.454%
2026-01-02	17.3100	18.1100	17.3100	18.1100	+6.529%	60	389	+190.226%
2025-12-31	17.2500	17.2500	17.0000	17.0000	-23.112%	36	299	+209.176%
2025-12-22	22.1100	22.1100	22.1100	22.1100	+9.891%	1	299	+137.720%
2025-12-19	20.2000	20.2600	20.1200	20.1200	0.000%	339	298	+161.233%