Dark

IWM20260821C265
IWM Aug 21 2026 265.00 Call (IWM260821C00265000)
option OPRA

EOD

Jun 29, 2026

36.61-1.054%(-0.39)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	37.3300	37.3300	35.4100	36.6100	-1.054%	9	9,059	0.000%
2026-06-26	35.5600	37.6300	35.5600	37.0000	-1.228%	17	9,058	-1.054%
2026-06-25	38.0000	38.0000	37.4600	37.4600	+7.029%	76	9,119	-2.269%
2026-06-24	35.6800	37.8400	35.0000	35.0000	+1.774%	5	9,118	+4.600%
2026-06-23	34.3200	36.4000	34.3200	34.3900	-7.179%	4	9,121	+6.455%
2026-06-22	37.3400	37.3400	36.5900	37.0500	+8.939%	3	9,121	-1.188%
2026-06-18	32.0700	34.0100	32.0700	34.0100	+13.404%	82	9,060	+7.645%
2026-06-17	34.7300	34.7300	29.9900	29.9900	-6.105%	69	9,060	+22.074%
2026-06-16	35.2200	35.2200	31.9400	31.9400	-4.884%	17	9,060	+14.621%
2026-06-15	35.5800	36.2100	33.3700	33.5800	+1.943%	43	9,066	+9.023%
2026-06-12	32.3200	34.1700	32.2700	32.9400	+21.865%	40	9,060	+11.141%
2026-06-11	27.7700	27.7700	26.8200	27.0300	+11.418%	18	9,062	+35.442%
2026-06-10	24.2600	24.2600	24.2600	24.2600	-6.692%	5	9,073	+50.907%
2026-06-09	23.7500	26.0000	23.7500	26.0000	+2.686%	17	9,068	+40.808%
2026-06-08	25.9300	27.3200	25.3200	25.3200	+5.019%	10	9,069	+44.589%
2026-06-05	28.6200	28.6200	24.1100	24.1100	-24.821%	62	9,065	+51.846%
2026-06-04	31.2300	32.3000	31.2300	32.0700	+14.250%	45	9,056	+14.157%
2026-06-03	29.1200	29.1200	27.8700	28.0700	-9.452%	5	9,017	+30.424%
2026-06-02	31.0300	31.1700	30.5200	31.0000	+3.024%	9	9,016	+18.097%
2026-06-01	28.8100	30.0900	28.6900	30.0900	-1.635%	12	9,016	+21.668%
2026-05-29	30.4400	30.8900	30.4400	30.5900	-5.906%	14	9,017	+19.680%
2026-05-28	32.5300	32.5300	32.5100	32.5100	+4.837%	3	9,015	+12.612%
2026-05-27	32.0600	32.0600	31.0100	31.0100	+0.032%	8	9,017	+18.059%
2026-05-26	29.7000	31.0000	29.7000	31.0000	+16.018%	24	9,015	+18.097%
2026-05-22	27.2200	27.5200	26.7200	26.7200	+7.439%	13	9,012	+37.013%
2026-05-21	25.2400	25.5000	24.8700	24.8700	+9.511%	4	9,006	+47.205%
2026-05-20	21.7400	22.7100	21.7400	22.7100	+22.031%	4	9,006	+61.207%
2026-05-19	17.1000	18.6100	17.1000	18.6100	-7.413%	37	8,967	+96.722%
2026-05-18	21.7400	21.8700	20.1000	20.1000	-10.348%	16	8,967	+82.139%
2026-05-15	23.8600	23.8600	22.4200	22.4200	-17.543%	34	8,967	+63.292%
2026-05-14	26.5600	27.4100	26.1200	27.1900	+2.333%	34	8,963	+34.645%
2026-05-13	26.4600	26.5700	26.2000	26.5700	+12.442%	16	8,964	+37.787%
2026-05-12	26.0000	26.0000	23.6300	23.6300	-16.087%	5	8,964	+54.930%
2026-05-11	28.6300	29.5000	28.1600	28.1600	+4.529%	7	8,964	+30.007%
2026-05-08	26.6800	26.9900	26.6800	26.9400	+3.179%	5	8,961	+35.895%
2026-05-07	28.4000	28.5800	26.0400	26.1100	-12.559%	60	9,013	+40.214%
2026-05-06	28.5500	29.8600	28.5500	29.8600	+11.835%	10	9,001	+22.605%
2026-05-05	25.8500	26.7000	25.8500	26.7000	+15.835%	7	8,997	+37.116%
2026-05-04	23.5300	24.6700	22.7700	23.0500	-0.775%	12	8,997	+58.829%
2026-05-01	22.5000	23.2300	22.3000	23.2300	+6.170%	10	8,991	+57.598%
2026-04-30	20.1800	21.8800	20.1800	21.8800	+6.836%	3	8,991	+67.322%
2026-04-28	22.3800	22.9100	20.4800	20.4800	-11.073%	7	8,990	+78.760%
2026-04-27	22.8900	23.0300	22.8400	23.0300	-2.000%	3	8,995	+58.967%
2026-04-24	22.1300	23.9800	22.1300	23.5000	+4.724%	13	8,994	+55.787%
2026-04-23	22.1500	22.4400	22.1500	22.4400	-5.236%	5	8,994	+63.146%
2026-04-22	23.6800	23.6800	23.6800	23.6800	+6.093%	1	8,994	+54.603%
2026-04-21	25.6000	25.6000	22.3200	22.3200	-6.650%	120	8,997	+64.023%
2026-04-20	23.9100	23.9100	23.9100	23.9100	+6.219%	1	8,997	+53.116%
2026-04-17	21.0000	23.2400	21.0000	22.5100	+21.741%	14	8,997	+62.639%
2026-04-16	18.3400	18.5000	18.1700	18.4900	+3.296%	107	8,994	+97.999%
2026-04-15	17.8000	18.0100	17.6000	17.9000	+1.359%	35	8,996	+104.525%
2026-04-14	16.8200	18.2700	16.8200	17.6600	+12.699%	156	8,998	+107.305%
2026-04-13	14.3100	15.7300	14.3100	15.6700	+11.056%	13	8,995	+133.631%
2026-04-10	14.2800	14.2800	14.0900	14.1100	-2.757%	3	9,039	+159.461%
2026-04-09	13.8200	14.8300	13.8200	14.5100	+9.262%	13	9,038	+152.309%
2026-04-08	14.7000	14.7000	13.2800	13.2800	+18.677%	3,222	9,037	+175.678%
2026-04-07	10.6600	11.2000	10.0300	11.1900	+6.066%	16	7,735	+227.167%
2026-04-06	10.1200	10.6200	10.1200	10.5500	+0.476%	8	7,736	+247.014%
2026-04-02	8.8300	10.5300	8.8300	10.5000	-6.082%	13	7,740	+248.667%
2026-04-01	10.9800	11.1900	10.8000	11.1800	+13.273%	6	7,740	+227.460%
2026-03-31	8.5200	10.4200	8.2800	9.8700	+28.851%	277	7,737	+270.922%
2026-03-30	7.7000	7.7000	7.6600	7.6600	-18.250%	6	7,727	+377.937%
2026-03-27	9.5400	9.7400	9.2100	9.3700	-12.266%	46	7,721	+290.715%
2026-03-26	11.1300	11.1400	10.6800	10.6800	-12.459%	515	7,752	+242.790%
2026-03-25	12.3600	12.6000	12.2000	12.2000	+7.965%	10	7,759	+200.082%
2026-03-24	9.6000	11.3000	9.6000	11.3000	+6.203%	6	7,762	+223.982%
2026-03-23	9.7500	10.9900	9.6300	10.6400	+24.736%	847	7,762	+244.079%
2026-03-20	9.4400	9.8300	8.5300	8.5300	-15.878%	423	7,196	+329.191%
2026-03-19	8.2800	10.1400	8.2800	10.1400	+10.699%	328	7,212	+261.045%
2026-03-18	10.0000	10.2800	9.1600	9.1600	-13.910%	135	6,936	+299.672%
2026-03-17	11.1500	11.2000	10.6400	10.6400	+1.237%	21	6,930	+244.079%
2026-03-16	11.0000	11.3900	10.5100	10.5100	+7.795%	67	6,926	+248.335%
2026-03-13	10.8500	10.8500	9.7500	9.7500	-9.555%	34	6,959	+275.487%
2026-03-12	10.7400	11.0400	10.1200	10.7800	-12.429%	58	6,961	+239.610%
2026-03-11	12.1100	12.9100	11.5000	12.3100	-3.071%	158	6,927	+197.400%
2026-03-10	12.5600	14.3500	12.2300	12.7000	+19.698%	182	6,857	+188.268%
2026-03-09	10.5700	11.0100	10.3400	10.6100	-10.008%	116	6,857	+245.052%
2026-03-06	11.8500	12.2300	11.5800	11.7900	-16.324%	32	6,787	+210.517%
2026-03-05	15.3900	15.3900	13.2200	14.0900	-9.214%	20	6,786	+159.830%
2026-03-04	15.5200	15.5200	15.5200	15.5200	-0.129%	3	6,785	+135.889%
2026-03-03	14.0300	16.3400	13.2000	15.5400	-13.184%	113	6,782	+135.586%
2026-03-02	15.2800	17.9000	15.2800	17.9000	+11.805%	183	6,779	+104.525%
2026-02-27	16.4500	16.5700	15.8500	16.0100	-14.704%	33	6,922	+128.670%
2026-02-26	18.2300	18.7700	17.1400	18.7700	+2.849%	34	6,922	+95.045%
2026-02-25	18.6900	18.8900	18.2100	18.2500	+3.049%	33	6,896	+100.603%
2026-02-24	17.8700	18.1100	17.3300	17.7100	+7.988%	6,256	6,896	+106.719%
2026-02-23	16.2300	16.4800	15.4800	16.4000	-11.781%	20	1,611	+123.232%
2026-02-20	18.3600	19.6700	17.6400	18.5900	+2.312%	15	1,607	+96.934%
2026-02-19	17.7500	18.1700	17.7500	18.1700	+1.169%	6	1,603	+101.486%
2026-02-18	19.2500	19.2500	17.9600	17.9600	+2.511%	139	1,607	+103.842%
2026-02-17	17.5200	17.5200	17.5200	17.5200	-1.462%	5	1,483	+108.961%
2026-02-13	18.1000	18.2000	17.7800	17.7800	+9.685%	272	1,220	+105.906%
2026-02-12	16.6000	16.6200	16.0000	16.2100	-14.908%	903	1,220	+125.848%
2026-02-11	17.9600	19.0500	17.9600	19.0500	-5.693%	3	704	+92.178%
2026-02-10	20.9900	21.0600	20.2000	20.2000	-2.132%	33	701	+81.238%
2026-02-09	18.9000	20.6400	18.3000	20.6400	+4.772%	13	716	+77.374%
2026-02-06	18.9500	19.7000	18.9500	19.7000	+21.530%	12	707	+85.838%
2026-02-05	16.2100	16.2100	16.2100	16.2100	+3.910%	1	706	+125.848%
2026-02-04	18.5600	18.5600	15.5800	15.6000	-17.197%	27	705	+134.679%
2026-02-03	18.8600	18.8600	18.8400	18.8400	+11.611%	2	705	+94.321%
2026-02-02	16.6800	16.8800	16.6800	16.8800	+4.520%	21	705	+116.884%
2026-01-30	17.0500	17.0500	16.0000	16.1500	-8.134%	351	692	+126.687%
2026-01-29	17.9600	17.9600	17.5700	17.5800	-4.715%	24	491	+108.248%
2026-01-28	19.5700	19.5700	18.4500	18.4500	-2.329%	97	476	+98.428%
2026-01-27	18.9300	18.9300	18.8900	18.8900	+1.178%	13	401	+93.806%
2026-01-26	18.6700	18.6700	18.6700	18.6700	-3.763%	3	401	+96.090%
2026-01-23	20.8100	20.9400	19.4000	19.4000	-17.622%	169	399	+88.711%
2026-01-22	23.5000	23.5500	23.5000	23.5500	+8.776%	6	248	+55.456%
2026-01-21	21.0300	21.6500	21.0300	21.6500	+13.828%	6	242	+69.099%
2026-01-20	17.7800	19.2700	17.7800	19.0200	-8.337%	17	242	+92.482%
2026-01-16	20.2100	20.7500	20.2100	20.7500	+2.774%	19	229	+76.434%
2026-01-15	20.7000	20.7000	20.1900	20.1900	+13.618%	17	229	+81.327%
2026-01-14	17.7700	17.7700	17.7700	17.7700	+1.254%	1	214	+106.021%
2026-01-12	17.0000	17.5500	17.0000	17.5500	+4.340%	8	213	+108.604%
2026-01-09	17.3100	17.3100	16.7700	16.8200	+19.630%	70	206	+117.658%
2026-01-06	12.8300	14.0600	12.8300	14.0600	+10.709%	5	138	+160.384%
2026-01-05	12.7000	12.7000	12.7000	12.7000	+18.803%	5	137	+188.268%
2026-01-02	9.9000	10.7200	9.9000	10.6900	+7.871%	8	137	+242.470%
2025-12-31	9.9100	9.9100	9.9100	9.9100	-15.588%	1	134	+269.425%
2025-12-29	11.5900	11.7500	11.5300	11.7400	-6.230%	62	134	+211.840%
2025-12-26	12.3400	12.5200	12.3300	12.5200	-5.438%	16	135	+192.412%
2025-12-24	13.1500	13.3900	13.1500	13.2400	+1.690%	18	138	+176.511%
2025-12-23	12.9300	13.0400	12.9300	13.0200	-7.000%	16	138	+181.183%
2025-12-22	13.8000	14.0000	13.5700	14.0000	+10.410%	132	136	+161.500%
2025-12-19	13.0100	13.0100	12.6800	12.6800	0.000%	25	25	+188.722%