Dark

IWM20260821C270
IWM Aug 21 2026 270.00 Call (IWM260821C00270000)
option OPRA

EOD

Aug 13, 2026

33.32+5.144%(+1.63)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.8600	34.8600	33.1700	33.3200	+5.144%	15	6,934	0.000%
2026-08-11	31.6500	32.1200	31.6500	31.6900	+6.022%	5	6,949	+5.144%
2026-08-10	30.8100	31.1300	29.8900	29.8900	-7.461%	49	6,950	+11.475%
2026-08-07	31.4300	32.3000	30.8800	32.3000	+9.864%	8	6,953	+3.158%
2026-08-06	29.6600	30.6600	29.4000	29.4000	-5.890%	8	6,956	+13.333%
2026-08-05	32.2600	33.6000	31.2400	31.2400	-3.491%	7	6,950	+6.658%
2026-08-04	31.3000	32.8700	31.3000	32.3700	+18.876%	10	6,964	+2.935%
2026-08-03	24.4000	27.2300	24.4000	27.2300	+20.433%	13	6,970	+22.365%
2026-07-31	21.8100	22.6700	21.4500	22.6100	-4.195%	25	6,982	+47.368%
2026-07-30	22.4000	23.6000	22.4000	23.6000	+14.010%	8	6,996	+41.186%
2026-07-29	24.8500	24.8500	20.6500	20.7000	-17.759%	57	7,000	+60.966%
2026-07-28	23.1100	25.1700	23.1100	25.1700	+1.125%	52	7,068	+32.380%
2026-07-27	26.5000	26.5000	23.6300	24.8900	+6.595%	64	7,066	+33.869%
2026-07-24	25.5700	25.5700	23.3500	23.3500	-1.808%	4	7,055	+42.698%
2026-07-23	23.4900	24.3600	23.1600	23.7800	-7.650%	41	7,055	+40.118%
2026-07-22	27.5300	27.5300	25.7500	25.7500	-8.396%	15	7,034	+29.398%
2026-07-21	26.2600	28.1100	26.2600	28.1100	+13.806%	32	7,034	+18.534%
2026-07-20	26.9500	26.9500	24.7000	24.7000	-5.255%	20	7,057	+34.899%
2026-07-17	26.4300	26.7600	26.0000	26.0700	-2.724%	9	7,062	+27.810%
2026-07-16	29.4100	29.4100	26.7300	26.8000	-3.597%	9	7,063	+24.328%
2026-07-15	27.8000	27.8000	27.8000	27.8000	+6.636%	1	7,057	+19.856%
2026-07-13	26.1200	27.1300	26.0700	26.0700	-8.687%	15	7,059	+27.810%
2026-07-10	28.9500	28.9500	27.6700	28.5500	-5.244%	65	7,049	+16.708%
2026-07-09	29.3500	30.1300	28.9600	30.1300	+13.913%	54	7,099	+10.587%
2026-07-08	27.8000	27.8000	24.8600	26.4500	-9.107%	76	7,158	+25.974%
2026-07-07	31.4300	31.4300	28.6500	29.1000	+0.692%	19	7,155	+14.502%
2026-07-02	33.8000	34.3000	28.6100	28.9000	-10.747%	11	7,144	+15.294%
2026-07-01	33.1500	33.1500	32.3800	32.3800	-3.717%	3	7,144	+2.903%
2026-06-30	32.1200	33.7300	31.2800	33.6300	+3.160%	39	7,142	-0.922%
2026-06-29	31.8900	32.6000	30.2600	32.6000	-0.306%	234	7,149	+2.209%
2026-06-26	31.1000	34.0100	31.1000	32.7000	+0.895%	41	7,089	+1.896%
2026-06-25	32.3700	34.4400	32.3700	32.4100	-1.309%	35	7,089	+2.808%
2026-06-24	32.8400	32.8400	32.8400	32.8400	+7.920%	1	7,080	+1.462%
2026-06-23	28.5600	32.0100	28.5600	30.4300	-7.927%	18	7,079	+9.497%
2026-06-22	31.4600	33.5100	31.4300	33.0500	+7.795%	14	7,083	+0.817%
2026-06-18	29.0200	30.6600	28.3000	30.6600	+0.789%	75	7,090	+8.676%
2026-06-17	30.4200	30.4200	30.4200	30.4200	+11.921%	2	7,090	+9.533%
2026-06-16	30.9000	30.9000	27.1300	27.1800	-7.267%	681	7,090	+22.590%
2026-06-15	30.4500	30.9200	29.3100	29.3100	+4.679%	17	7,084	+13.681%
2026-06-12	29.5000	30.3500	28.0000	28.0000	+8.527%	12	7,083	+19.000%
2026-06-11	22.6600	25.8000	22.6600	25.8000	+22.217%	3	7,073	+29.147%
2026-06-10	24.9800	24.9900	21.1100	21.1100	+2.825%	4	7,071	+57.840%
2026-06-09	26.3000	26.3000	19.6400	20.5300	-10.467%	24	7,073	+62.299%
2026-06-08	21.8100	23.1500	21.8100	22.9300	+18.932%	5	7,057	+45.312%
2026-06-05	23.8800	24.2000	19.2800	19.2800	-31.143%	277	7,061	+72.822%
2026-06-04	25.5500	28.0800	25.5500	28.0000	+16.183%	4	7,102	+19.000%
2026-06-03	25.6000	25.6000	24.1000	24.1000	-12.586%	29	7,100	+38.257%
2026-06-02	27.5200	27.5700	27.5200	27.5700	+6.613%	3	7,147	+20.856%
2026-06-01	23.8500	25.8600	23.4200	25.8600	-2.304%	206	7,147	+28.848%
2026-05-29	27.0400	27.0400	25.3000	26.4700	-6.433%	7	7,168	+25.878%
2026-05-28	26.5300	28.7500	26.5300	28.2900	+4.778%	118	7,172	+17.780%
2026-05-27	26.7000	27.3000	26.7000	27.0000	-1.639%	48	7,071	+23.407%
2026-05-26	26.0500	27.4500	26.0500	27.4500	+18.065%	91	7,072	+21.384%
2026-05-22	22.5100	23.6400	22.5100	23.2500	+8.291%	28	7,098	+43.312%
2026-05-21	18.1800	22.1700	18.1800	21.4700	+13.179%	18	7,099	+55.193%
2026-05-20	15.6700	18.9700	15.6700	18.9700	+20.215%	14	7,099	+75.646%
2026-05-19	14.8400	15.7800	13.9400	15.7800	-6.738%	40	7,077	+111.153%
2026-05-18	17.5800	17.9500	16.6500	16.9200	-5.422%	9	7,077	+96.927%
2026-05-15	20.1400	20.1400	17.8900	17.8900	-24.034%	149	7,077	+86.249%
2026-05-14	22.6100	23.8000	22.4300	23.5500	+2.973%	18	7,189	+41.486%
2026-05-13	20.9000	23.0000	20.9000	22.8700	+5.929%	9	7,173	+45.693%
2026-05-12	22.1100	22.1100	19.7600	21.5900	-13.398%	158	7,173	+54.331%
2026-05-11	25.2300	25.2300	24.8600	24.9300	+4.397%	6	7,173	+33.654%
2026-05-08	23.0000	23.8800	23.0000	23.8800	+4.462%	7	7,312	+39.531%
2026-05-07	24.0400	24.9500	22.7500	22.8600	-11.120%	71	7,319	+45.757%
2026-05-06	24.8000	25.9100	24.6500	25.7200	+13.454%	48	7,332	+29.549%
2026-05-05	22.0700	22.6700	22.0700	22.6700	+15.781%	9	7,347	+46.978%
2026-05-04	21.3200	21.3200	19.5800	19.5800	-4.020%	53	7,346	+70.174%
2026-05-01	19.5000	20.4300	19.5000	20.4000	+2.667%	56	7,316	+63.333%
2026-04-30	17.0800	19.8700	16.5200	19.8700	+24.733%	30	7,316	+67.690%
2026-04-29	16.8000	16.9400	15.6900	15.9300	-7.060%	63	7,315	+109.165%
2026-04-28	17.3700	17.4000	17.1400	17.1400	-12.103%	105	7,328	+94.399%
2026-04-27	19.8000	19.8000	19.4800	19.5000	-4.692%	10	7,387	+70.872%
2026-04-24	18.7600	20.7900	18.7600	20.4600	+8.484%	156	7,387	+62.854%
2026-04-23	20.6200	20.6200	18.7000	18.8600	-3.033%	4	7,232	+76.670%
2026-04-22	20.3000	20.3000	19.4500	19.4500	+1.144%	5	7,232	+71.311%
2026-04-21	21.0900	21.9100	19.1800	19.2300	-5.920%	29	7,230	+73.271%
2026-04-20	19.6000	20.4400	19.6000	20.4400	+7.636%	9	7,230	+63.014%
2026-04-17	17.8600	20.2600	17.5800	18.9900	+21.653%	40	7,231	+75.461%
2026-04-16	15.5000	15.8100	14.6200	15.6100	+4.976%	151	7,233	+113.453%
2026-04-15	15.0300	15.0300	14.5000	14.8700	+3.696%	318	7,198	+124.075%
2026-04-14	13.9800	15.2200	13.7900	14.3400	+10.991%	627	7,204	+132.357%
2026-04-13	10.8500	12.9300	10.8500	12.9200	+17.455%	112	7,227	+157.895%
2026-04-10	12.0600	12.0600	11.0000	11.0000	-1.434%	695	7,222	+202.909%
2026-04-09	11.1200	11.1600	10.9000	11.1600	-3.377%	222	7,282	+198.566%
2026-04-08	12.0500	12.0500	11.4400	11.5500	+26.923%	793	7,386	+188.485%
2026-04-07	8.4900	9.1000	7.9800	9.1000	+5.446%	27	7,435	+266.154%
2026-04-06	8.7600	8.7600	8.1700	8.6300	+1.291%	26	7,417	+286.095%
2026-04-02	8.7700	8.8600	8.5200	8.5200	+1.914%	33	7,398	+291.080%
2026-04-01	8.9500	9.3000	8.3600	8.3600	+8.996%	3,620	7,398	+298.565%
2026-03-31	6.8800	7.6700	6.7300	7.6700	+31.111%	30	4,239	+334.420%
2026-03-30	7.4000	7.4400	5.8500	5.8500	-18.750%	512	4,215	+469.573%
2026-03-27	8.0000	8.0000	7.2000	7.2000	-17.051%	47	3,909	+362.778%
2026-03-26	9.0300	9.8500	8.6800	8.6800	-12.764%	10	3,883	+283.871%
2026-03-25	10.3000	10.3100	9.7000	9.9500	+9.341%	48	3,883	+234.874%
2026-03-24	8.6600	9.1000	8.6600	9.1000	+5.202%	7	3,857	+266.154%
2026-03-23	8.0000	9.0900	8.0000	8.6500	+32.263%	488	3,852	+285.202%
2026-03-20	7.8000	7.8000	6.5400	6.5400	-5.217%	204	3,536	+409.480%
2026-03-19	6.9000	6.9000	6.9000	6.9000	-10.506%	4	3,336	+382.899%
2026-03-18	7.9000	7.9000	7.4500	7.7100	-14.333%	8	3,332	+332.166%
2026-03-17	9.0000	9.0000	9.0000	9.0000	+4.408%	349	3,332	+270.222%
2026-03-16	9.2800	9.2800	8.6200	8.6200	+4.485%	20	3,098	+286.543%
2026-03-13	8.7200	8.7200	8.0200	8.2500	-7.821%	397	3,081	+303.879%
2026-03-12	8.4000	9.2000	8.3000	8.9500	-10.945%	417	2,868	+272.291%
2026-03-11	9.6300	10.0500	9.6000	10.0500	-6.425%	82	2,554	+231.542%
2026-03-10	10.2200	12.0600	10.2200	10.7400	+19.333%	224	2,513	+210.242%
2026-03-09	8.9100	9.0000	8.4500	9.0000	-7.787%	239	2,523	+270.222%
2026-03-06	9.8000	10.1000	9.7300	9.7600	-14.386%	64	2,522	+241.393%
2026-03-05	12.6200	12.9000	10.9900	11.4000	-18.919%	415	2,490	+192.281%
2026-03-04	13.4000	14.5300	12.9400	14.0600	+7.575%	890	2,270	+136.984%
2026-03-03	12.1600	13.8200	11.0500	13.0700	-14.070%	156	1,972	+154.935%
2026-03-02	12.9000	15.2100	12.9000	15.2100	+10.699%	88	1,938	+119.066%
2026-02-27	13.4100	13.7400	13.4100	13.7400	-14.071%	11	1,883	+142.504%
2026-02-26	15.5900	15.9900	14.8600	15.9900	+3.161%	665	1,874	+108.380%
2026-02-25	15.3800	15.8300	15.1900	15.5000	+1.907%	220	1,459	+114.968%
2026-02-24	14.7600	15.2100	14.7600	15.2100	+9.110%	6	1,459	+119.066%
2026-02-23	14.8200	14.8200	13.0500	13.9400	-9.126%	57	1,457	+139.024%
2026-02-20	15.3400	15.3400	15.3400	15.3400	-1.096%	2	1,403	+117.210%
2026-02-19	15.5400	15.8000	15.2900	15.5100	-1.084%	127	1,401	+114.829%
2026-02-18	15.1400	17.2000	15.1400	15.6800	+3.090%	9	1,320	+112.500%
2026-02-17	13.9300	15.2100	13.9000	15.2100	-0.783%	23	1,321	+119.066%
2026-02-13	16.3800	16.3800	15.3300	15.3300	+11.491%	2	1,300	+117.352%
2026-02-12	13.7500	13.7500	13.7500	13.7500	-15.489%	1	1,300	+142.327%
2026-02-11	17.9200	17.9200	15.4100	16.2700	-9.762%	53	1,300	+104.794%
2026-02-10	17.3600	18.0300	17.3000	18.0300	+3.621%	4	1,287	+84.803%
2026-02-09	17.4400	17.6200	17.4000	17.4000	+3.571%	4	1,287	+91.494%
2026-02-06	14.8600	16.8000	14.8400	16.8000	+12.299%	33	1,284	+98.333%
2026-02-03	16.2900	16.2900	14.9600	14.9600	+6.477%	2	1,279	+122.727%
2026-02-02	14.0500	14.0500	14.0500	14.0500	+5.560%	2	1,277	+137.153%
2026-01-30	14.2000	14.2000	13.3100	13.3100	-14.515%	14	1,277	+150.338%
2026-01-29	15.3600	15.6300	14.3600	15.5700	-3.532%	331	1,278	+114.001%
2026-01-28	16.8900	16.9900	15.8300	16.1400	-1.765%	228	966	+106.444%
2026-01-27	15.7400	16.4300	15.6200	16.4300	+0.428%	91	761	+102.800%
2026-01-26	16.8500	16.8500	16.2100	16.3600	-3.138%	254	675	+103.667%
2026-01-23	18.0600	18.1100	16.8900	16.8900	-15.676%	37	449	+97.276%
2026-01-22	20.3100	20.9600	20.0300	20.0300	+6.373%	103	460	+66.350%
2026-01-21	18.2800	18.8300	16.9500	18.8300	+13.297%	5	394	+76.952%
2026-01-20	16.5000	16.6200	16.5000	16.6200	-6.577%	3	2,894	+100.481%
2026-01-16	18.2700	18.2700	17.7900	17.7900	+1.890%	2	2,891	+87.296%
2026-01-15	16.7100	17.8500	16.7100	17.4600	+15.324%	22	2,891	+90.836%
2026-01-14	15.6300	15.6800	15.1400	15.1400	+1.611%	9	2,880	+120.079%
2026-01-13	15.2200	15.2900	14.6100	14.9000	+4.050%	2,572	2,880	+123.624%
2026-01-09	14.3700	14.3700	14.3000	14.3200	+5.449%	29	343	+132.682%
2026-01-08	13.5500	13.5800	13.5500	13.5800	+14.503%	44	314	+145.361%
2026-01-07	11.8600	11.8600	11.8600	11.8600	+31.050%	1	278	+180.944%
2026-01-02	8.9200	9.0500	8.9200	9.0500	-0.876%	60	277	+268.177%
2025-12-30	9.4000	9.4000	9.1300	9.1300	-7.778%	2	220	+264.951%
2025-12-29	10.4700	10.4700	9.6000	9.9000	-5.354%	61	219	+236.566%
2025-12-26	10.4100	10.5500	10.4100	10.4600	-5.851%	21	222	+218.547%
2025-12-24	10.9800	11.2700	10.9800	11.1100	+1.740%	33	217	+199.910%
2025-12-23	10.8900	11.0000	10.8900	10.9200	-8.696%	11	217	+205.128%
2025-12-22	11.6300	11.9600	11.6300	11.9600	+11.049%	46	166	+178.595%
2025-12-19	10.7700	10.7800	10.7700	10.7700	0.000%	167	166	+209.378%