Dark

IWM20260821C275
IWM Aug 21 2026 275.00 Call (IWM260821C00275000)
option OPRA

EOD

Jun 29, 2026

28.03+2.374%(+0.65)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	25.6500	28.0300	25.6500	28.0300	+2.374%	46	2,610	0.000%
2026-06-26	27.1700	29.4300	26.9700	27.3800	-5.846%	16	2,619	+2.374%
2026-06-25	30.4500	30.9600	28.1800	29.0800	+4.155%	33	2,624	-3.611%
2026-06-24	28.1500	28.1500	27.1800	27.9200	+2.009%	11	2,633	+0.394%
2026-06-23	23.7500	27.9100	23.7500	27.3700	-3.830%	10	2,633	+2.411%
2026-06-22	27.2700	29.2200	27.1200	28.4600	+13.386%	44	2,629	-1.511%
2026-06-18	25.0900	25.3600	24.9000	25.1000	+4.802%	78	2,685	+11.673%
2026-06-17	24.7700	26.1900	23.9500	23.9500	+0.970%	8	2,685	+17.035%
2026-06-16	26.7000	27.1700	23.7200	23.7200	-6.059%	22	2,685	+18.170%
2026-06-15	27.8300	28.0400	25.2500	25.2500	+1.081%	90	2,693	+11.010%
2026-06-12	26.0500	26.0500	24.4500	24.9800	+8.185%	5	2,687	+12.210%
2026-06-11	20.2500	23.0900	19.8600	23.0900	+19.948%	53	2,684	+21.395%
2026-06-10	19.0200	19.2500	19.0200	19.2500	+3.718%	2	2,704	+45.610%
2026-06-09	22.4900	22.4900	15.1800	18.5600	-2.623%	34	2,779	+51.024%
2026-06-08	18.9200	19.0600	18.0400	19.0600	+13.385%	18	2,794	+47.062%
2026-06-05	20.0900	20.4400	16.1900	16.8100	-18.792%	128	2,799	+66.746%
2026-06-03	21.0600	21.7000	20.7000	20.7000	-11.538%	7	2,731	+35.411%
2026-06-02	21.6000	23.8100	20.1200	23.4000	+2.812%	15	2,760	+19.786%
2026-06-01	21.4300	22.7600	20.3000	22.7600	+1.834%	133	2,753	+23.155%
2026-05-29	23.3300	23.3300	21.7700	22.3500	-10.133%	11	2,722	+25.414%
2026-05-28	22.7700	24.8800	22.6500	24.8700	+6.327%	10	2,717	+12.706%
2026-05-27	23.2500	23.7500	23.1300	23.3900	+0.386%	24	2,712	+19.838%
2026-05-26	22.9500	23.3700	22.7400	23.3000	+18.575%	160	2,711	+20.300%
2026-05-22	18.9700	19.6500	18.9700	19.6500	+5.759%	5	2,771	+42.646%
2026-05-21	16.6000	18.5800	16.3600	18.5800	+15.404%	28	2,768	+50.861%
2026-05-20	13.8100	16.2000	13.8100	16.1000	+30.048%	155	2,768	+74.099%
2026-05-19	11.9500	13.0000	11.1000	12.3800	-12.323%	154	2,669	+126.414%
2026-05-18	14.7900	14.8500	13.2100	14.1200	-11.915%	37	2,669	+98.513%
2026-05-15	15.9400	16.1900	15.5600	16.0300	-22.448%	518	2,669	+74.860%
2026-05-14	18.7600	20.6700	18.7600	20.6700	+14.515%	117	2,251	+35.607%
2026-05-13	18.7200	18.7200	18.0500	18.0500	-4.244%	7	2,272	+55.291%
2026-05-12	18.1000	18.8500	16.5600	18.8500	-10.110%	25	2,272	+48.700%
2026-05-11	20.9200	21.6400	20.6300	20.9700	+4.850%	88	2,272	+33.667%
2026-05-08	19.3900	20.4900	19.3900	20.0000	+3.520%	30	2,352	+40.150%
2026-05-07	19.6800	19.6800	19.3200	19.3200	-13.324%	16	2,368	+45.083%
2026-05-06	21.2100	22.3000	20.8200	22.2900	+14.897%	72	2,383	+25.751%
2026-05-05	18.0100	19.4000	18.0100	19.4000	+17.647%	25	2,386	+44.485%
2026-05-04	17.2600	17.9100	15.9500	16.4900	-5.284%	70	2,372	+69.982%
2026-05-01	16.0500	17.4100	16.0500	17.4100	+4.690%	58	2,321	+60.999%
2026-04-30	14.0000	16.6600	13.7700	16.6300	+27.923%	161	2,321	+68.551%
2026-04-29	13.9600	14.0500	13.0000	13.0000	-9.659%	60	2,372	+115.615%
2026-04-28	16.2700	16.2700	14.2300	14.3900	-12.893%	101	2,349	+94.788%
2026-04-27	17.4400	17.4400	16.5200	16.5200	-1.784%	313	2,302	+69.673%
2026-04-24	16.7300	17.1900	15.4800	16.8200	+2.875%	74	2,183	+66.647%
2026-04-23	17.1900	17.1900	15.6300	16.3500	-0.849%	139	2,192	+71.437%
2026-04-22	17.5200	17.8800	16.0400	16.4900	+3.711%	54	2,194	+69.982%
2026-04-21	17.8700	18.8100	15.9000	15.9000	-8.357%	73	2,210	+76.289%
2026-04-20	15.8200	17.4900	15.8200	17.3500	+7.297%	30	2,194	+61.556%
2026-04-17	14.7100	16.9700	14.7100	16.1700	+26.526%	76	2,196	+73.346%
2026-04-16	12.7700	12.9200	12.0100	12.7800	+1.833%	527	2,239	+119.327%
2026-04-15	12.1500	12.5500	11.8000	12.5500	+6.176%	94	2,153	+123.347%
2026-04-14	11.2700	12.4500	11.2700	11.8200	+13.002%	31	2,148	+137.140%
2026-04-13	8.8000	10.5300	8.8000	10.4600	+12.594%	112	2,158	+167.973%
2026-04-10	9.3200	9.5600	8.9200	9.2900	-2.004%	149	2,165	+201.722%
2026-04-09	9.2500	10.0800	8.7300	9.4800	-0.315%	68	2,166	+195.675%
2026-04-08	9.8200	9.8500	9.3400	9.5100	+31.717%	214	2,127	+194.742%
2026-04-07	6.3000	7.2200	6.3000	7.2200	+3.736%	8	2,149	+288.227%
2026-04-06	6.7800	6.9600	6.7800	6.9600	+0.433%	3	2,148	+302.730%
2026-04-02	5.5900	6.9300	5.5900	6.9300	+4.367%	86	2,103	+304.473%
2026-04-01	6.9800	7.4600	6.5800	6.6400	+5.397%	130	2,103	+322.139%
2026-03-31	5.6900	6.3000	5.3400	6.3000	+36.659%	12	2,107	+344.921%
2026-03-30	5.8400	5.8400	4.6100	4.6100	-20.517%	12	2,098	+508.026%
2026-03-27	6.5200	6.5200	5.8000	5.8000	-18.425%	19	2,098	+383.276%
2026-03-26	7.8900	7.8900	7.1100	7.1100	-13.398%	7	2,104	+294.233%
2026-03-25	8.3700	8.3700	7.7800	8.2100	+16.454%	27	2,107	+241.413%
2026-03-23	6.1000	7.5800	6.1000	7.0500	+33.776%	96	2,080	+297.589%
2026-03-20	6.0000	6.3200	5.2600	5.2700	-26.087%	168	2,085	+431.879%
2026-03-19	5.6200	7.1300	5.5500	7.1300	+20.847%	9	2,024	+293.128%
2026-03-18	6.6000	6.6000	5.9000	5.9000	-15.108%	16	2,024	+375.085%
2026-03-17	7.1300	7.1300	6.8000	6.9500	+3.116%	275	2,010	+303.309%
2026-03-16	7.4000	7.4000	6.7400	6.7400	+1.659%	53	2,023	+315.875%
2026-03-13	7.5600	7.5600	6.4900	6.6300	-8.299%	9	2,014	+322.775%
2026-03-12	7.2800	7.2800	6.7200	7.2300	-10.741%	39	2,006	+287.690%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-5.923%	1	2,006	+246.049%
2026-03-10	8.1300	9.8500	8.1300	8.6100	-4.013%	202	2,005	+225.552%
2026-03-09	6.5000	8.9700	6.4200	8.9700	+13.401%	516	1,963	+212.486%
2026-03-06	8.0000	8.2000	7.8500	7.9100	-14.763%	20	1,701	+254.362%
2026-03-05	10.5500	10.5700	9.0500	9.2800	-22.667%	32	1,692	+202.047%
2026-03-04	11.0000	12.1500	11.0000	12.0000	+10.294%	139	1,667	+133.583%
2026-03-03	9.8700	11.0400	9.1600	10.8800	-13.307%	54	1,631	+157.629%
2026-03-02	10.9600	12.5500	10.9400	12.5500	+10.768%	36	1,624	+123.347%
2026-02-27	12.0900	12.0900	11.3300	11.3300	-17.178%	59	1,592	+147.396%
2026-02-26	13.3400	13.6800	12.3800	13.6800	+1.258%	652	1,594	+104.898%
2026-02-25	12.2900	13.5100	12.2900	13.5100	+3.684%	374	1,022	+107.476%
2026-02-24	12.4900	13.0500	12.4900	13.0300	+11.177%	29	1,022	+115.119%
2026-02-23	11.4000	11.7200	11.1400	11.7200	-9.846%	11	1,022	+139.164%
2026-02-20	13.0200	13.8500	13.0000	13.0000	-3.418%	16	1,015	+115.615%
2026-02-19	13.5400	13.5400	13.1600	13.4600	+3.459%	4	1,004	+108.247%
2026-02-18	14.4600	14.6500	13.0100	13.0100	+1.324%	83	1,001	+115.450%
2026-02-17	11.7700	12.9100	11.7700	12.8400	+9.556%	38	925	+118.302%
2026-02-12	12.1500	12.1500	11.4300	11.7200	-9.077%	301	926	+139.164%
2026-02-11	14.4500	14.4500	12.8900	12.8900	-13.722%	16	1,124	+117.455%
2026-02-09	14.5000	15.0300	14.5000	14.9400	+3.750%	54	1,124	+87.617%
2026-02-06	12.6600	14.4000	12.6600	14.4000	+28.000%	2	1,111	+94.653%
2026-02-05	11.2500	11.2500	11.2500	11.2500	-8.238%	1	1,113	+149.156%
2026-02-04	12.2300	12.2600	12.1600	12.2600	-9.720%	20	1,112	+128.630%
2026-02-03	13.5800	13.5800	13.5800	13.5800	+2.801%	23	1,094	+106.406%
2026-02-02	12.3800	13.2400	12.3800	13.2100	+11.008%	50	1,071	+112.188%
2026-01-30	12.2600	12.2600	11.3700	11.9000	-12.177%	57	1,026	+135.546%
2026-01-28	14.4100	14.4100	13.5500	13.5500	-3.214%	69	1,059	+106.863%
2026-01-27	13.8500	14.0000	13.8200	14.0000	-4.502%	109	992	+100.214%
2026-01-26	14.6000	14.6600	14.4600	14.6600	+2.733%	60	883	+91.201%
2026-01-23	15.1800	15.1800	14.2700	14.2700	-16.744%	29	836	+96.426%
2026-01-22	17.4100	17.8900	17.1300	17.1400	+8.344%	56	836	+63.536%
2026-01-21	15.3000	16.1400	14.3400	15.8200	+13.000%	340	785	+77.181%
2026-01-20	14.6300	14.6300	14.0000	14.0000	-9.444%	28	507	+100.214%
2026-01-16	15.4600	15.4600	15.4600	15.4600	+0.194%	1	479	+81.307%
2026-01-15	15.4300	15.4300	15.4300	15.4300	+21.688%	1	479	+81.659%
2026-01-14	12.6800	12.6800	12.6800	12.6800	-2.611%	4	479	+121.057%
2026-01-13	12.5700	13.0200	12.5400	13.0200	+5.085%	426	479	+115.284%
2026-01-12	12.3900	12.3900	12.3900	12.3900	+7.927%	2	61	+126.231%
2026-01-08	11.4800	11.4800	11.4800	11.4800	+14.571%	19	61	+144.164%
2026-01-06	10.0200	10.0200	10.0200	10.0200	+36.512%	1	42	+179.741%
2026-01-02	7.3400	7.3400	7.3400	7.3400	-7.557%	21	41	+281.880%
2025-12-30	8.1300	8.1300	7.8100	7.9400	-1.611%	54	22	+253.023%
2025-12-29	8.2200	8.2200	8.0200	8.0700	-13.966%	80	22	+247.336%
2025-12-24	9.3800	9.3800	9.3800	9.3800	-8.488%	10	11	+198.827%
2025-12-22	10.2700	10.2700	10.2500	10.2500	+14.782%	2	10	+173.463%
2025-12-19	8.9800	8.9800	8.9300	8.9300	0.000%	10	10	+213.886%