Dark

IWM20260821C260
IWM Aug 21 2026 260.00 Call (IWM260821C00260000)
option OPRA

EOD

Aug 13, 2026

43.80+2.793%(+1.19)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	43.3500	44.1700	43.3500	43.8000	+2.793%	15	5,587	0.000%
2026-08-12	42.2000	42.6100	42.2000	42.6100	+3.297%	16	5,587	+2.793%
2026-08-11	42.2100	42.2100	41.2500	41.2500	+3.022%	2	5,588	+6.182%
2026-08-10	40.0400	40.0400	40.0400	40.0400	-1.742%	2	5,589	+9.391%
2026-08-07	40.7500	40.7500	40.7500	40.7500	+4.087%	1	5,591	+7.485%
2026-08-06	40.9900	40.9900	39.1500	39.1500	-5.091%	2	5,591	+11.877%
2026-08-05	42.1800	43.5000	41.2500	41.2500	-3.576%	11	5,592	+6.182%
2026-08-04	39.0500	42.7800	38.9100	42.7800	+19.098%	9	5,598	+2.384%
2026-08-03	35.9200	35.9200	35.9200	35.9200	+13.027%	3	5,601	+21.938%
2026-07-31	31.0500	31.7800	31.0500	31.7800	+6.931%	3	5,601	+37.823%
2026-07-29	30.0800	30.5000	29.7200	29.7200	-14.277%	23	5,603	+47.376%
2026-07-28	34.2800	34.6700	34.2800	34.6700	+2.001%	9	5,604	+26.334%
2026-07-27	34.8900	34.8900	32.6700	33.9900	+2.938%	404	5,604	+28.861%
2026-07-24	33.0200	33.0200	33.0200	33.0200	+0.426%	1	5,716	+32.647%
2026-07-23	32.5500	33.0200	32.5500	32.8800	-8.540%	18	5,717	+33.212%
2026-07-22	35.9500	35.9500	35.9500	35.9500	-2.548%	2	5,715	+21.836%
2026-07-20	36.8900	36.8900	36.8900	36.8900	+4.356%	5	5,717	+18.731%
2026-07-17	33.7000	37.1200	33.7000	35.3500	-2.778%	44	5,717	+23.904%
2026-07-16	38.7200	38.7200	36.3600	36.3600	-1.862%	3	5,718	+20.462%
2026-07-15	37.7900	37.7900	36.9200	37.0500	+1.368%	8	5,718	+18.219%
2026-07-14	37.1600	37.1600	36.0100	36.5500	+3.307%	14	5,729	+19.836%
2026-07-13	35.8600	35.8600	35.3500	35.3800	-4.507%	4	5,724	+23.799%
2026-07-10	38.2100	38.2100	37.0500	37.0500	-5.701%	5	5,721	+18.219%
2026-07-09	39.1000	39.5500	39.0000	39.2900	+10.087%	58	5,725	+11.479%
2026-07-08	33.6700	35.6900	33.6700	35.6900	-8.511%	151	5,710	+22.723%
2026-07-07	38.5900	39.0100	38.5900	39.0100	-6.068%	3	5,722	+12.279%
2026-07-06	41.5300	41.5300	41.5300	41.5300	+7.786%	1	5,724	+5.466%
2026-07-02	43.6800	43.9600	38.5300	38.5300	-6.730%	49	5,726	+13.678%
2026-07-01	41.7700	44.4000	41.3100	41.3100	-2.983%	26	5,726	+6.028%
2026-06-30	42.1400	43.3100	42.1400	42.5800	+5.136%	16	5,726	+2.865%
2026-06-29	41.2000	41.2000	39.1900	40.5000	-2.621%	89	5,736	+8.148%
2026-06-26	41.5900	41.5900	41.5900	41.5900	+1.192%	5	5,823	+5.314%
2026-06-25	43.0900	44.5300	40.7200	41.1000	+3.008%	50	5,841	+6.569%
2026-06-24	39.8700	42.6600	38.6800	39.9000	+1.218%	26	5,844	+9.774%
2026-06-23	37.0700	39.8400	37.0700	39.4200	-5.941%	137	5,843	+11.111%
2026-06-22	42.4200	42.4200	40.5400	41.9100	+10.522%	27	5,903	+4.510%
2026-06-18	37.6900	38.2000	37.6900	37.9200	-0.420%	5	5,907	+15.506%
2026-06-17	37.7000	38.0800	37.7000	38.0800	+2.119%	2	5,907	+15.021%
2026-06-16	39.6600	39.6600	37.1900	37.2900	-4.015%	19	5,907	+17.458%
2026-06-15	40.2100	41.0000	38.8500	38.8500	+5.714%	81	5,912	+12.741%
2026-06-12	37.5600	38.3000	36.7500	36.7500	+5.877%	35	5,990	+19.184%
2026-06-11	31.3300	34.7100	30.4800	34.7100	+23.260%	113	5,990	+26.188%
2026-06-10	33.0200	33.0200	28.1600	28.1600	-3.097%	7	5,999	+55.540%
2026-06-09	34.2000	34.2000	25.6300	29.0600	-1.022%	34	6,000	+50.723%
2026-06-08	31.2500	31.2500	29.3600	29.3600	+7.310%	7	5,999	+49.183%
2026-06-05	29.6100	29.6100	27.2800	27.3600	-25.164%	114	6,006	+60.088%
2026-06-04	33.2400	36.5600	33.2400	36.5600	+12.631%	16	5,907	+19.803%
2026-06-03	34.3300	34.3300	32.0000	32.4600	-8.666%	23	5,910	+34.935%
2026-06-02	35.3200	35.5400	34.5700	35.5400	+3.736%	7	5,907	+23.241%
2026-06-01	32.3000	34.2600	31.5400	34.2600	-1.608%	23	5,902	+27.846%
2026-05-29	35.4100	35.4100	33.6600	34.8200	-5.148%	12	5,900	+25.790%
2026-05-28	33.5000	37.0100	33.5000	36.7100	+4.142%	6	5,897	+19.314%
2026-05-27	36.0400	36.2000	35.2500	35.2500	+0.227%	10	5,898	+24.255%
2026-05-26	34.6300	35.4000	33.9800	35.1700	+13.305%	21	5,902	+24.538%
2026-05-22	30.5200	31.3000	30.0000	31.0400	+7.405%	14	5,904	+41.108%
2026-05-21	27.4500	28.9000	26.7100	28.9000	+8.240%	39	5,906	+51.557%
2026-05-20	26.3400	26.7000	26.1900	26.7000	+32.178%	6	5,906	+64.045%
2026-05-19	20.2000	20.2000	20.2000	20.2000	-19.618%	1	5,874	+116.832%
2026-05-18	26.4300	26.4300	25.1300	25.1300	-3.901%	3	5,874	+74.294%
2026-05-15	27.7000	27.7000	25.9500	26.1500	-17.508%	28	5,874	+67.495%
2026-05-14	29.8900	31.8900	29.7200	31.7000	+5.351%	22	5,852	+38.170%
2026-05-13	30.0400	30.0900	30.0400	30.0900	+2.556%	174	6,040	+45.563%
2026-05-12	29.1700	29.4800	26.8600	29.3400	-11.225%	29	6,040	+49.284%
2026-05-11	33.0000	33.1500	33.0000	33.0500	+10.757%	3	6,040	+32.526%
2026-05-07	32.1900	32.4000	29.8100	29.8400	-7.673%	18	6,069	+46.783%
2026-05-06	31.8900	32.3200	31.7000	32.3200	+7.269%	22	6,077	+35.520%
2026-05-05	29.9400	30.1300	29.9400	30.1300	+13.399%	3	6,063	+45.370%
2026-05-04	27.0100	28.5300	26.5700	26.5700	-2.674%	196	6,065	+64.848%
2026-05-01	25.9700	27.3000	25.9700	27.3000	+3.019%	4	6,148	+60.440%
2026-04-30	23.6200	26.5000	23.6200	26.5000	+20.127%	18	6,148	+65.283%
2026-04-29	22.2400	22.2400	22.0600	22.0600	-17.316%	2	6,148	+98.549%
2026-04-27	27.8800	27.8800	26.3200	26.6800	+0.679%	4	6,147	+64.168%
2026-04-24	25.9200	27.6000	25.9200	26.5000	+6.298%	10	6,146	+65.283%
2026-04-23	27.5400	27.5400	24.9300	24.9300	-6.594%	6	6,150	+75.692%
2026-04-22	27.9600	28.0500	26.2000	26.6900	-0.112%	14	6,150	+64.106%
2026-04-21	28.2900	29.2200	26.7100	26.7200	-2.196%	425	6,153	+63.922%
2026-04-20	27.3200	27.4000	27.3200	27.3200	+4.354%	3	6,457	+60.322%
2026-04-17	24.4800	27.0600	24.4800	26.1800	+19.000%	35	6,458	+67.303%
2026-04-16	20.9600	22.0100	20.9600	22.0000	+3.872%	8	6,476	+99.091%
2026-04-15	21.3800	21.3800	20.5000	21.1800	+2.766%	10	6,475	+106.799%
2026-04-14	19.7300	21.5000	19.7300	20.6100	+8.645%	44	6,475	+112.518%
2026-04-13	16.0800	18.9700	16.0800	18.9700	+14.002%	49	6,445	+130.891%
2026-04-10	16.9800	17.0500	16.6300	16.6400	-4.368%	29	6,444	+163.221%
2026-04-09	16.1700	17.8900	16.1700	17.4000	+3.203%	10	6,444	+151.724%
2026-04-08	17.6100	17.6500	16.5400	16.8600	+22.263%	78	6,447	+159.786%
2026-04-07	12.3700	13.8100	12.2900	13.7900	+6.734%	13	6,470	+217.621%
2026-04-06	12.7800	12.9200	12.7800	12.9200	-0.692%	6	6,469	+239.009%
2026-04-02	12.7900	13.2000	12.7900	13.0100	-4.689%	35	6,443	+236.664%
2026-04-01	13.5000	13.6500	13.5000	13.6500	+15.678%	8	6,443	+220.879%
2026-03-31	10.7200	12.5800	10.1900	11.8000	+30.243%	305	6,441	+271.186%
2026-03-30	9.0600	9.0600	9.0600	9.0600	-16.575%	1	6,441	+383.444%
2026-03-27	11.8400	12.0900	10.8600	10.8600	-14.218%	121	6,440	+303.315%
2026-03-26	13.3600	13.3700	12.6600	12.6600	-12.205%	11	6,427	+245.972%
2026-03-25	14.7000	14.7400	14.3300	14.4200	+7.212%	21	6,423	+203.745%
2026-03-24	11.6200	13.4500	11.3800	13.4500	+7.600%	233	6,408	+225.651%
2026-03-23	13.0000	13.6400	12.1600	12.5000	+26.775%	268	6,395	+250.400%
2026-03-20	11.5400	11.8600	9.8600	9.8600	-25.076%	324	6,379	+344.219%
2026-03-19	10.9000	13.1600	10.8200	13.1600	+6.044%	533	6,328	+232.827%
2026-03-18	12.4100	12.4100	12.4100	12.4100	-4.977%	2	6,510	+252.941%
2026-03-17	13.0600	13.0600	13.0600	13.0600	+6.612%	2	6,508	+235.375%
2026-03-16	13.4800	13.4800	12.2500	12.2500	+1.744%	20	6,509	+257.551%
2026-03-13	12.8800	12.8800	11.9300	12.0400	-4.596%	318	6,512	+263.787%
2026-03-12	12.9100	13.0800	12.1900	12.6200	-11.501%	76	6,320	+247.068%
2026-03-11	14.5300	15.0000	14.2500	14.2600	-4.743%	115	6,340	+207.153%
2026-03-10	14.5800	17.0000	14.4700	14.9700	+1.423%	1,058	6,340	+192.585%
2026-03-09	12.6800	15.5800	11.9500	14.7600	+5.203%	167	5,361	+196.748%
2026-03-06	14.3000	14.8300	13.7600	14.0300	-14.451%	31	5,247	+212.188%
2026-03-05	17.7500	18.0600	15.7400	16.4000	-15.420%	51	5,242	+167.073%
2026-03-04	19.6300	19.8200	18.2500	19.3900	+5.438%	49	5,230	+125.890%
2026-03-03	16.3000	19.1000	16.2900	18.3900	-8.507%	15	5,238	+138.173%
2026-03-02	17.0600	20.1000	17.0600	20.1000	+8.590%	1,601	5,237	+117.910%
2026-02-27	19.0000	19.6300	18.5100	18.5100	-10.407%	34	3,787	+136.629%
2026-02-26	21.7100	21.7100	20.6600	20.6600	-4.352%	10	3,781	+112.004%
2026-02-25	21.6900	21.7800	20.0700	21.6000	+4.398%	758	3,381	+102.778%
2026-02-24	19.1800	21.0800	19.1800	20.6900	+8.098%	26	3,381	+111.696%
2026-02-23	19.6500	19.6600	18.0200	19.1400	-10.225%	284	3,377	+128.840%
2026-02-20	21.9800	21.9800	21.3200	21.3200	+2.107%	20	3,213	+105.441%
2026-02-19	21.1100	21.1100	20.6800	20.8800	-2.612%	5	3,225	+109.770%
2026-02-18	22.4100	22.4100	21.4400	21.4400	+4.739%	84	3,223	+104.291%
2026-02-17	19.7900	21.1800	19.7900	20.4700	-3.078%	406	3,148	+113.972%
2026-02-13	21.1200	21.1200	21.1200	21.1200	+10.287%	1	2,750	+107.386%
2026-02-12	19.1500	19.1500	19.1500	19.1500	-12.156%	2	2,750	+128.721%
2026-02-11	23.9200	23.9200	21.0600	21.8000	-6.156%	20	2,750	+100.917%
2026-02-10	23.7200	23.7200	23.1600	23.2300	-1.817%	9	2,739	+88.549%
2026-02-09	21.3600	23.6600	21.3600	23.6600	+6.577%	16	2,735	+85.123%
2026-02-06	21.4200	22.2000	21.4200	22.2000	+24.930%	3	2,738	+97.297%
2026-02-05	17.7700	17.7700	17.7700	17.7700	-3.529%	1	2,737	+146.483%
2026-02-04	21.4100	21.4100	17.9500	18.4200	-8.540%	10	2,738	+137.785%
2026-02-03	19.4600	20.1400	19.1800	20.1400	+0.249%	82	2,741	+117.478%
2026-02-02	20.6700	21.1200	20.0900	20.0900	+8.948%	177	2,665	+118.019%
2026-01-30	18.8300	18.8300	18.4400	18.4400	-10.485%	9	2,498	+137.527%
2026-01-29	20.4700	21.1000	19.9000	20.6000	-5.200%	9	2,492	+112.621%
2026-01-28	23.2800	23.2800	21.4800	21.7300	+1.164%	3	2,486	+101.565%
2026-01-27	21.4800	21.4800	21.4800	21.4800	-1.783%	1	2,486	+103.911%
2026-01-26	21.7000	21.9500	21.7000	21.8700	-8.494%	19	2,485	+100.274%
2026-01-23	23.9000	23.9000	23.9000	23.9000	-12.035%	2	2,471	+83.264%
2026-01-22	27.2800	27.2800	27.1500	27.1700	+20.971%	4	2,469	+61.207%
2026-01-21	22.7500	23.7100	21.9900	22.4600	+3.837%	92	2,467	+95.013%
2026-01-20	21.8100	22.8500	21.6300	21.6300	-7.840%	1,231	2,437	+102.497%
2026-01-16	23.6700	24.0400	23.4700	23.4700	+0.946%	39	1,496	+86.621%
2026-01-15	23.1900	23.4500	23.1900	23.2500	+10.137%	19	1,496	+88.387%
2026-01-14	20.6500	21.1100	20.6500	21.1100	+7.049%	23	1,484	+107.485%
2026-01-12	19.0000	19.7600	19.0000	19.7200	-2.376%	1,312	1,480	+122.110%
2026-01-09	19.7800	20.2100	19.7800	20.2000	+11.479%	3	172	+116.832%
2026-01-08	17.2100	18.1200	17.2100	18.1200	+46.011%	51	170	+141.722%
2026-01-02	12.4100	12.4100	12.4100	12.4100	+4.286%	50	171	+252.941%
2025-12-31	11.9000	11.9000	11.9000	11.9000	-14.817%	1	170	+268.067%
2025-12-29	14.6800	14.6800	13.6800	13.9700	-5.735%	61	170	+213.529%
2025-12-26	14.7400	14.8500	14.6800	14.8200	-4.695%	21	169	+195.547%
2025-12-24	15.4100	15.7300	15.4100	15.5500	+1.700%	33	168	+181.672%
2025-12-23	15.2200	15.3100	15.2200	15.2900	-8.880%	11	168	+186.462%
2025-12-22	16.2000	16.7900	15.9100	16.7800	0.000%	167	167	+161.025%