Dark

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

EOD

Aug 13, 2026

53.76+6.921%(+3.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	53.2200	54.3200	53.2200	53.7600	+6.921%	4	4,448	0.000%
2026-08-10	50.9200	50.9200	50.0400	50.2800	+1.310%	45	4,445	+6.921%
2026-08-06	49.8700	49.8700	49.4200	49.6300	-3.818%	21	4,445	+8.322%
2026-08-05	52.3400	52.3400	51.6000	51.6000	+4.665%	11	4,445	+4.186%
2026-08-04	49.3000	49.3000	49.3000	49.3000	+6.250%	1	4,453	+9.047%
2026-08-03	44.3000	46.4000	44.3000	46.4000	+11.111%	4	4,453	+15.862%
2026-07-31	42.6000	42.6000	39.3800	41.7600	-0.453%	5	4,453	+28.736%
2026-07-30	41.9500	41.9500	41.9500	41.9500	+1.549%	2	4,454	+28.153%
2026-07-29	41.3100	41.3100	41.3100	41.3100	-3.414%	1	4,456	+30.138%
2026-07-28	41.8100	42.7700	41.8100	42.7700	+1.111%	21	4,490	+25.696%
2026-07-24	42.1400	42.3000	42.1200	42.3000	+0.071%	16	4,490	+27.092%
2026-07-23	42.4900	43.1500	42.2700	42.2700	-9.544%	81	4,490	+27.182%
2026-07-22	46.7300	46.7300	46.7300	46.7300	-0.214%	5	4,564	+15.044%
2026-07-21	46.8300	46.8300	46.8300	46.8300	+4.601%	2	4,564	+14.798%
2026-07-20	44.6500	44.7700	44.6500	44.7700	-0.378%	29	4,564	+20.080%
2026-07-17	43.4600	47.0200	43.4600	44.9400	-1.728%	118	4,584	+19.626%
2026-07-16	46.8700	47.2100	45.7300	45.7300	-3.949%	48	4,551	+17.560%
2026-07-15	47.6100	47.6100	47.6100	47.6100	+3.997%	1	4,546	+12.917%
2026-07-14	47.2700	47.2700	45.7100	45.7800	+2.646%	17	4,546	+17.431%
2026-07-13	44.6000	44.6000	44.6000	44.6000	-8.569%	4	4,534	+20.538%
2026-07-09	47.7600	48.7800	47.7600	48.7800	+13.706%	26	4,534	+10.209%
2026-07-08	45.2300	45.4200	42.9000	42.9000	-10.959%	8	4,524	+25.315%
2026-07-07	49.2100	49.2100	48.1800	48.1800	-3.136%	2	4,520	+11.582%
2026-07-02	49.5600	49.7400	49.5100	49.7400	-8.516%	14	4,528	+8.082%
2026-07-01	54.1100	54.3700	54.1100	54.3700	+3.444%	20	4,528	-1.122%
2026-06-30	52.5600	52.5600	52.5600	52.5600	+5.099%	1	4,519	+2.283%
2026-06-29	48.7000	50.0100	48.4500	50.0100	+0.827%	4	4,520	+7.499%
2026-06-26	51.1500	51.1500	49.6000	49.6000	-4.303%	2	4,523	+8.387%
2026-06-25	53.0700	53.0700	51.8300	51.8300	+7.264%	51	4,524	+3.724%
2026-06-24	49.2800	51.1500	48.3200	48.3200	+1.024%	17	4,574	+11.258%
2026-06-23	46.1600	49.4800	45.7800	47.8300	-6.710%	20	4,569	+12.398%
2026-06-22	51.1600	51.8800	50.7300	51.2700	+8.165%	13	4,567	+4.857%
2026-06-18	47.5000	47.6600	46.2900	47.4000	+10.105%	37	4,539	+13.418%
2026-06-17	47.9100	48.5500	42.6800	43.0500	-5.093%	130	4,539	+24.878%
2026-06-16	49.5400	49.5400	45.3600	45.3600	-4.906%	39	4,539	+18.519%
2026-06-15	50.0000	50.6000	47.7000	47.7000	+4.514%	12	4,544	+12.704%
2026-06-12	46.2500	47.8200	45.6300	45.6400	+4.439%	39	4,543	+17.791%
2026-06-11	38.6800	43.7000	38.6800	43.7000	+18.396%	25	4,567	+23.021%
2026-06-10	41.9000	41.9000	36.9100	36.9100	-4.994%	3	4,565	+45.652%
2026-06-09	42.5600	43.6000	33.6100	38.8500	+1.198%	15	4,566	+38.378%
2026-06-08	39.8500	39.8500	38.3900	38.3900	+2.237%	3	4,564	+40.036%
2026-06-05	39.4500	39.4500	37.5500	37.5500	-14.191%	13	4,565	+43.169%
2026-06-04	42.2800	43.7600	42.2800	43.7600	+7.097%	19	4,556	+22.852%
2026-06-03	40.9700	40.9700	40.8600	40.8600	-8.242%	11	4,539	+31.571%
2026-06-02	44.7900	44.7900	44.5300	44.5300	+2.391%	27	4,530	+20.728%
2026-06-01	41.7100	43.4900	41.7100	43.4900	+1.660%	8	4,529	+23.615%
2026-05-29	42.5600	43.4500	42.5600	42.7800	-7.161%	2,797	4,528	+25.666%
2026-05-28	42.3200	46.3300	42.3200	46.0800	+4.990%	57	3,660	+16.667%
2026-05-27	43.8400	44.3400	43.8400	43.8900	+1.176%	13	3,636	+22.488%
2026-05-26	43.3800	43.3800	43.3800	43.3800	+8.831%	1	3,639	+23.928%
2026-05-22	39.7500	39.9500	39.6000	39.8600	+5.645%	224	3,639	+34.872%
2026-05-21	37.7300	37.7300	37.7300	37.7300	+9.617%	5	3,542	+42.486%
2026-05-20	31.8500	34.8300	31.8500	34.4200	+13.485%	232	3,542	+56.188%
2026-05-19	29.7000	30.3300	28.7000	30.3300	-3.531%	10	3,431	+77.250%
2026-05-18	32.4000	33.2600	31.4400	31.4400	-7.448%	5	3,431	+70.992%
2026-05-15	34.2900	35.5100	33.8800	33.9700	-13.650%	20	3,431	+58.257%
2026-05-14	40.3600	40.3600	39.3400	39.3400	+2.555%	9	3,426	+36.655%
2026-05-13	37.8800	38.5500	37.8800	38.3600	+8.607%	285	3,273	+40.146%
2026-05-12	36.8000	36.8000	35.3200	35.3200	-12.790%	4	3,273	+52.208%
2026-05-11	41.2700	41.5000	40.5000	40.5000	+3.660%	81	3,273	+32.741%
2026-05-08	39.4800	39.4800	38.4800	39.0700	-5.628%	20	3,269	+37.599%
2026-05-06	41.2300	41.4000	40.0700	41.4000	+6.949%	21	3,269	+29.855%
2026-05-05	36.5200	38.7100	36.4800	38.7100	+11.943%	28	3,276	+38.879%
2026-05-04	34.9700	36.9000	34.5800	34.5800	-0.489%	21	3,276	+55.466%
2026-04-30	30.9800	34.7500	30.7100	34.7500	+15.833%	11	3,276	+54.705%
2026-04-29	30.1300	30.3500	29.6000	30.0000	-4.306%	15	3,275	+79.200%
2026-04-28	32.5000	32.5000	31.3500	31.3500	-8.253%	10	3,271	+71.483%
2026-04-27	34.5700	34.5700	34.0400	34.1700	-3.828%	251	3,273	+57.331%
2026-04-24	34.2000	35.5300	34.2000	35.5300	+9.660%	3	3,423	+51.309%
2026-04-23	32.4000	32.4000	32.4000	32.4000	-4.846%	1	3,423	+65.926%
2026-04-22	34.4100	34.4100	33.9200	34.0500	+3.026%	4	3,422	+57.885%
2026-04-21	34.4500	34.4500	32.9100	33.0500	-5.056%	10	3,429	+62.663%
2026-04-20	33.0100	34.8100	33.0100	34.8100	-1.024%	25	3,429	+54.438%
2026-04-17	31.9000	35.1700	31.9000	35.1700	+20.280%	25	3,440	+52.858%
2026-04-16	29.0000	29.4000	28.6000	29.2400	+2.596%	22	3,446	+83.858%
2026-04-15	27.5000	28.6000	27.5000	28.5000	+1.351%	11	3,444	+88.632%
2026-04-14	27.1000	28.7700	27.1000	28.1200	+13.387%	262	3,441	+91.181%
2026-04-13	23.1000	24.9300	23.1000	24.8000	+7.035%	213	3,545	+116.774%
2026-04-10	24.2300	24.2300	22.9500	23.1700	-2.401%	17	3,347	+132.024%
2026-04-09	22.2200	24.6200	22.2200	23.7400	+3.307%	73	3,350	+126.453%
2026-04-08	23.6400	24.0100	22.2000	22.9800	+18.393%	381	3,367	+133.943%
2026-04-07	18.0300	19.4300	17.3800	19.4100	+3.797%	30	3,494	+176.971%
2026-04-06	18.4400	18.7800	17.9400	18.7000	+1.630%	621	3,499	+187.487%
2026-04-02	16.1000	18.8100	16.1000	18.4000	+3.024%	92	2,952	+192.174%
2026-04-01	18.2000	19.0300	17.7800	17.8600	+4.812%	31	2,952	+201.008%
2026-03-31	15.1400	17.0800	15.1400	17.0400	+26.880%	4	2,934	+215.493%
2026-03-30	14.8200	14.8200	13.4200	13.4300	-14.676%	7	2,934	+300.298%
2026-03-27	16.4300	16.9400	15.7300	15.7400	-24.181%	141	2,932	+241.550%
2026-03-26	19.3200	20.7600	17.6200	20.7600	+7.231%	40	2,930	+158.960%
2026-03-25	20.2700	20.5200	19.0200	19.3600	+2.326%	64	2,905	+177.686%
2026-03-24	16.3400	18.9200	16.3000	18.9200	+5.170%	11	2,896	+184.144%
2026-03-23	17.0700	19.0300	16.9300	17.9900	+24.584%	61	2,897	+198.833%
2026-03-20	16.0100	16.3400	14.3900	14.4400	-16.144%	71	2,874	+272.299%
2026-03-19	14.9600	18.3500	14.9300	17.2200	-4.333%	189	2,864	+212.195%
2026-03-17	18.3800	18.7500	18.0000	18.0000	+2.331%	12	2,823	+198.667%
2026-03-16	18.7500	18.7700	17.5000	17.5900	+5.964%	111	2,821	+205.628%
2026-03-13	17.2900	17.2900	16.6000	16.6000	-6.268%	7	2,802	+223.855%
2026-03-12	17.9600	18.3000	17.7100	17.7100	-12.543%	2,007	2,801	+203.557%
2026-03-11	19.6500	20.3400	19.4000	20.2500	-4.706%	24	802	+165.481%
2026-03-10	20.6000	21.2500	20.6000	21.2500	+2.657%	6	798	+152.988%
2026-03-09	16.5900	21.2000	16.5000	20.7000	+6.701%	93	796	+159.710%
2026-03-06	19.7000	20.3000	19.0000	19.4000	-11.496%	27	831	+177.113%
2026-03-05	23.3400	23.3400	21.9200	21.9200	-16.938%	7	817	+145.255%
2026-03-04	24.9400	26.3900	24.9400	26.3900	+6.626%	8	819	+103.714%
2026-03-03	24.7500	24.7500	24.7500	24.7500	-3.696%	5	811	+117.212%
2026-03-02	25.9600	26.2300	25.7000	25.7000	+3.922%	460	806	+109.183%
2026-02-27	24.7300	24.7300	24.7300	24.7300	-11.710%	1	554	+117.388%
2026-02-25	27.9400	28.0200	27.9400	28.0100	+11.995%	3	554	+91.931%
2026-02-23	27.2200	27.2200	25.0100	25.0100	-9.711%	10	554	+114.954%
2026-02-20	27.7000	27.7000	27.7000	27.7000	-6.545%	5	554	+94.079%
2026-02-18	29.5500	29.6400	29.5500	29.6400	+14.440%	2	549	+81.377%
2026-02-17	25.9000	25.9000	25.9000	25.9000	-7.829%	1	549	+107.568%
2026-02-13	26.6500	28.1000	26.6500	28.1000	+13.033%	4	546	+91.317%
2026-02-12	24.8600	24.8600	24.8600	24.8600	-7.892%	4	546	+116.251%
2026-02-11	26.9900	26.9900	26.9900	26.9900	-11.884%	1	542	+99.185%
2026-02-10	30.6300	30.6300	30.6300	30.6300	+1.424%	1	541	+75.514%
2026-02-09	30.2000	30.2000	30.2000	30.2000	+5.928%	1	540	+78.013%
2026-02-06	28.4000	28.5100	28.4000	28.5100	+7.180%	51	540	+88.565%
2026-02-03	28.2000	28.2000	24.9500	26.6000	-3.061%	6	489	+102.105%
2026-02-02	27.2500	27.4400	27.0200	27.4400	+13.061%	3	489	+95.918%
2026-01-30	24.2700	24.2700	24.2700	24.2700	-12.161%	3	488	+121.508%
2026-01-28	27.6300	27.6300	27.6300	27.6300	-2.298%	2	491	+94.571%
2026-01-26	28.2800	28.2800	28.2800	28.2800	-5.544%	5	489	+90.099%
2026-01-23	30.7100	30.7100	29.9400	29.9400	-9.135%	2	490	+79.559%
2026-01-22	33.2700	33.2700	32.9500	32.9500	+13.036%	10	488	+63.156%
2026-01-21	29.1500	29.1500	29.1500	29.1500	-3.509%	2	493	+84.425%
2026-01-16	30.2100	30.2100	30.2100	30.2100	+0.099%	7	490	+77.954%
2026-01-15	29.7900	30.1800	29.7900	30.1800	+9.745%	7	490	+78.131%
2026-01-14	26.5400	27.5000	26.5400	27.5000	+4.088%	22	494	+95.491%
2026-01-13	26.0000	26.4200	26.0000	26.4200	+1.811%	5	492	+103.482%
2026-01-12	25.1500	25.9500	25.1500	25.9500	+1.130%	9	495	+107.168%
2026-01-09	25.7300	25.7300	25.6600	25.6600	+11.760%	3	494	+109.509%
2026-01-08	22.9600	22.9600	22.9600	22.9600	+4.364%	50	493	+134.146%
2026-01-07	21.7300	22.0800	21.7300	22.0000	0.000%	8	493	+144.364%
2026-01-06	20.4500	22.0000	20.4500	22.0000	+4.414%	231	490	+144.364%
2026-01-05	20.0500	21.0700	20.0000	21.0700	+16.345%	7	389	+155.150%
2026-01-02	17.3100	18.1100	17.3100	18.1100	+6.529%	60	389	+196.853%
2025-12-31	17.2500	17.2500	17.0000	17.0000	-23.112%	36	299	+216.235%
2025-12-22	22.1100	22.1100	22.1100	22.1100	+9.891%	1	299	+143.148%
2025-12-19	20.2000	20.2600	20.1200	20.1200	0.000%	339	298	+167.197%