Dark

IWM20260821C255
IWM Aug 21 2026 255.00 Call (IWM260821C00255000)
option OPRA

EOD

Jun 30, 2026

46.69+2.751%(+1.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	46.6900	46.6900	46.6900	46.6900	+2.751%	1	2,379	0.000%
2026-06-29	45.4400	45.4400	45.4400	45.4400	+0.732%	1	2,379	+2.751%
2026-06-26	45.1100	45.1100	45.1100	45.1100	-2.359%	1	2,379	+3.503%
2026-06-25	46.4000	46.6400	45.0000	46.2000	+3.541%	17	2,379	+1.061%
2026-06-24	44.2400	46.5600	43.6700	44.6200	+1.617%	63	2,368	+4.639%
2026-06-23	44.3500	44.3500	43.1900	43.9100	-5.914%	61	2,372	+6.331%
2026-06-22	46.1800	46.6700	45.4500	46.6700	+9.426%	22	2,392	+0.043%
2026-06-18	42.6800	42.7400	41.5200	42.6500	+4.126%	12	2,410	+9.472%
2026-06-16	44.1900	44.1900	40.9600	40.9600	-6.377%	3	2,410	+13.989%
2026-06-15	43.7500	43.7500	43.7500	43.7500	+5.498%	1	2,411	+6.720%
2026-06-12	41.5500	41.5600	41.0900	41.4700	+14.875%	8	2,411	+12.587%
2026-06-11	35.5100	36.1000	34.3000	36.1000	+9.726%	16	2,418	+29.335%
2026-06-10	36.1800	37.3500	32.9000	32.9000	-3.406%	775	2,414	+41.915%
2026-06-09	35.6800	38.0000	29.4600	34.0600	+1.732%	27	2,411	+37.082%
2026-06-08	34.0800	35.2300	33.4400	33.4800	+8.000%	29	2,414	+39.456%
2026-06-05	38.3000	38.3000	31.0000	31.0000	-20.574%	10	2,423	+50.613%
2026-06-04	37.9000	39.0300	37.9000	39.0300	+6.320%	30	2,417	+19.626%
2026-06-03	37.5400	37.5400	36.3900	36.7100	-8.225%	6	2,447	+27.186%
2026-06-02	39.5000	40.1000	38.8000	40.0000	+3.627%	13	2,447	+16.725%
2026-06-01	36.5000	38.6600	36.5000	38.6000	-1.051%	11	2,451	+20.959%
2026-05-29	39.5000	39.5000	38.7000	39.0100	-4.854%	3	2,454	+19.687%
2026-05-28	40.1000	41.5000	40.1000	41.0000	+5.020%	16	2,455	+13.878%
2026-05-27	40.6000	40.7400	39.0400	39.0400	+0.103%	26	2,457	+19.595%
2026-05-26	38.2000	39.2500	38.2000	39.0000	+11.238%	5	2,455	+19.718%
2026-05-22	35.1500	35.5000	34.7600	35.0600	+4.970%	10	2,455	+33.172%
2026-05-21	29.4900	33.4000	29.4900	33.4000	+10.450%	16	2,458	+39.790%
2026-05-20	30.2400	30.2400	30.2400	30.2400	+14.850%	5	2,458	+54.398%
2026-05-19	23.8400	26.3300	23.8400	26.3300	-3.588%	32	2,445	+77.326%
2026-05-18	28.3600	28.3600	27.3100	27.3100	-7.046%	4	2,445	+70.963%
2026-05-15	30.3000	30.3000	29.3800	29.3800	-16.272%	5	2,445	+58.918%
2026-05-14	34.9800	35.8900	33.8000	35.0900	+3.054%	108	2,444	+33.058%
2026-05-13	32.6000	34.6600	32.6000	34.0500	+1.339%	39	2,509	+37.122%
2026-05-12	32.9700	33.8900	30.6500	33.6000	-7.565%	69	2,509	+38.958%
2026-05-11	37.2300	37.2300	36.3500	36.3500	+2.800%	2	2,509	+28.446%
2026-05-08	34.2100	35.3600	34.2100	35.3600	-5.932%	21	2,508	+32.042%
2026-05-06	35.9000	37.5900	35.5200	37.5900	+8.329%	26	2,520	+24.209%
2026-05-05	34.2100	34.7100	34.2100	34.7000	+13.362%	8	2,510	+34.553%
2026-05-04	31.2400	31.2400	29.5700	30.6100	-1.449%	52	2,513	+52.532%
2026-05-01	30.6600	31.0800	30.6600	31.0600	+5.610%	17	2,501	+50.322%
2026-04-30	29.4100	29.4100	29.4100	29.4100	+12.898%	2	2,501	+58.756%
2026-04-29	27.2100	27.2100	26.0500	26.0500	-5.855%	3	2,502	+79.232%
2026-04-28	30.2900	30.2900	27.6700	27.6700	-7.613%	5	2,502	+68.739%
2026-04-24	29.9700	29.9800	29.9500	29.9500	+6.243%	6	2,505	+55.893%
2026-04-23	28.1900	28.1900	28.1900	28.1900	-7.148%	3	2,505	+65.626%
2026-04-22	30.4500	30.4500	30.1600	30.3600	-1.493%	6	2,505	+53.788%
2026-04-21	30.8200	30.8200	30.8200	30.8200	-0.516%	1	2,503	+51.493%
2026-04-20	30.9800	30.9800	30.9800	30.9800	+2.447%	1	2,502	+50.710%
2026-04-17	29.4900	31.2200	29.4900	30.2400	+20.000%	8	2,502	+54.398%
2026-04-16	24.3100	25.7500	24.3100	25.2000	+1.818%	5	2,501	+85.278%
2026-04-15	24.6100	24.7500	24.0200	24.7500	+3.556%	15	2,505	+88.646%
2026-04-14	23.2000	25.0100	23.2000	23.9000	+8.145%	850	2,510	+95.356%
2026-04-13	19.3400	22.1600	19.2300	22.1000	+11.111%	78	1,718	+111.267%
2026-04-10	20.8000	20.8000	19.8800	19.8900	-2.928%	74	1,737	+134.741%
2026-04-09	19.7100	20.8000	19.7100	20.4900	+6.830%	38	1,739	+127.867%
2026-04-08	20.7700	20.7700	19.1500	19.1800	+21.009%	36	1,738	+143.431%
2026-04-07	14.8300	15.8900	14.8300	15.8500	-0.999%	37	1,720	+194.574%
2026-04-06	15.5300	16.0100	15.3500	16.0100	+2.760%	6	1,735	+191.630%
2026-04-02	13.5000	15.5800	13.5000	15.5800	+4.284%	5	1,739	+199.679%
2026-04-01	15.6400	16.0900	14.9400	14.9400	+6.108%	10	1,739	+212.517%
2026-03-31	12.3400	14.0800	12.3400	14.0800	+26.961%	2	1,738	+231.605%
2026-03-30	12.3600	12.3600	11.0900	11.0900	-15.279%	7	1,737	+321.010%
2026-03-27	13.7600	13.8300	13.0900	13.0900	-20.859%	28	1,732	+256.684%
2026-03-26	16.7600	17.2700	15.0400	16.5400	-3.105%	222	1,731	+182.285%
2026-03-25	17.3500	17.4000	16.5800	17.0700	+9.073%	31	1,938	+173.521%
2026-03-24	14.1600	15.8200	13.6400	15.6500	+0.449%	146	1,936	+198.339%
2026-03-23	14.6300	16.1500	14.6300	15.5800	+30.705%	94	1,935	+199.679%
2026-03-20	13.4200	13.4200	11.9200	11.9200	-10.241%	242	1,921	+291.695%
2026-03-19	13.3700	13.3700	13.2800	13.2800	-5.413%	70	1,697	+251.581%
2026-03-18	14.7100	14.7100	14.0400	14.0400	-8.175%	38	1,677	+232.550%
2026-03-17	15.6100	15.6100	15.2900	15.2900	+1.058%	2	1,704	+205.363%
2026-03-16	16.0500	16.0700	14.9500	15.1300	+4.706%	21	1,705	+208.592%
2026-03-13	16.0500	16.0500	14.0500	14.4500	-3.020%	27	1,704	+223.114%
2026-03-12	15.3400	15.6700	14.5000	14.9000	-15.148%	140	1,690	+213.356%
2026-03-11	17.0900	17.5600	16.5300	17.5600	-1.899%	8	1,687	+165.888%
2026-03-10	17.5400	19.7600	17.5400	17.9000	-0.279%	60	1,686	+160.838%
2026-03-09	14.9000	18.1100	13.9700	17.9500	+8.986%	408	1,670	+160.111%
2026-03-06	16.6000	17.2500	16.4500	16.4700	-13.407%	49	1,303	+183.485%
2026-03-05	20.8400	21.6000	18.6300	19.0200	-13.545%	22	1,289	+145.478%
2026-03-04	21.2300	22.0000	20.9900	22.0000	+1.664%	13	1,285	+112.227%
2026-03-03	18.2900	21.6400	18.2900	21.6400	-7.124%	13	1,275	+115.758%
2026-03-02	22.6000	23.3000	21.9700	23.3000	+3.143%	12	1,268	+100.386%
2026-02-27	22.5900	22.5900	22.5900	22.5900	-5.639%	3	1,259	+106.684%
2026-02-24	23.8000	23.9400	23.8000	23.9400	+9.716%	4	1,256	+95.029%
2026-02-23	23.0800	23.0800	21.8200	21.8200	-10.095%	2	1,256	+113.978%
2026-02-18	26.1000	26.1000	24.2700	24.2700	+10.620%	4	1,256	+92.377%
2026-02-12	22.0700	22.1100	21.8000	21.9400	-18.560%	51	1,255	+112.808%
2026-02-10	26.9400	26.9400	26.9400	26.9400	+0.261%	1	1,270	+73.311%
2026-02-09	26.8700	26.8700	26.8700	26.8700	+15.919%	1	1,269	+73.763%
2026-02-06	23.2100	23.2100	23.0100	23.1800	+17.012%	4	1,268	+101.424%
2026-02-05	20.4800	20.4800	19.8100	19.8100	-7.559%	3	1,264	+135.689%
2026-02-04	23.8400	24.0700	20.9500	21.4300	-13.624%	36	1,265	+117.872%
2026-02-03	24.8100	24.8100	24.8100	24.8100	+11.556%	1	1,265	+88.190%
2026-02-02	22.2400	22.2400	22.2400	22.2400	+2.206%	1	1,265	+109.937%
2026-01-30	21.7600	21.7600	21.7600	21.7600	-8.648%	1	1,264	+114.568%
2026-01-29	23.8200	23.8200	23.8200	23.8200	-2.257%	1	1,263	+96.012%
2026-01-27	24.3700	24.3700	24.3700	24.3700	-5.101%	2	1,262	+91.588%
2026-01-23	25.6800	25.6800	25.6800	25.6800	-15.831%	2	1,260	+81.815%
2026-01-22	30.5100	30.5100	30.5100	30.5100	+12.666%	2	1,259	+53.032%
2026-01-15	25.0000	27.0800	25.0000	27.0800	+10.126%	161	1,257	+72.415%
2026-01-14	23.5000	24.5900	23.5000	24.5900	+5.946%	5	1,098	+89.874%
2026-01-13	23.8900	23.8900	22.4800	23.2100	+2.699%	7	1,100	+101.163%
2026-01-09	22.8900	23.1500	22.6000	22.6000	+6.004%	3	1,097	+106.593%
2026-01-08	21.0000	21.3600	20.9000	21.3200	+11.100%	56	1,094	+118.996%
2026-01-07	19.2300	19.2300	19.1900	19.1900	+0.314%	57	1,043	+143.304%
2026-01-06	17.6100	19.2100	17.6100	19.1300	+24.060%	5	988	+144.067%
2026-01-02	14.2000	15.4200	13.9100	15.4200	+4.969%	10	987	+202.789%
2025-12-31	14.6900	14.6900	14.6900	14.6900	-6.373%	1	984	+217.835%
2025-12-30	15.6900	15.6900	15.6900	15.6900	-4.037%	1	984	+197.578%
2025-12-29	16.3500	16.4100	16.1400	16.3500	-5.437%	63	983	+185.566%
2025-12-26	17.2100	17.3500	17.1600	17.2900	-4.895%	16	976	+170.040%
2025-12-24	18.1400	18.3100	18.0900	18.1800	+2.077%	18	972	+156.821%
2025-12-23	17.7700	17.8800	17.7200	17.8100	-4.963%	16	972	+162.156%
2025-12-22	18.7900	18.8100	18.5100	18.7400	+7.825%	449	533	+149.146%
2025-12-19	17.4500	17.5500	17.3800	17.3800	-1.362%	534	533	+168.642%
2025-12-18	17.6200	17.6200	17.6200	17.6200	0.000%	1	1	+164.983%