Dark

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

EOD

Aug 12, 2026

28.38+13.339%(+3.34)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	27.1900	28.4300	27.1900	28.3800	+13.339%	6	2,355	0.000%
2026-08-10	25.9200	26.0000	24.8400	25.0400	-5.331%	13	2,358	+13.339%
2026-08-07	26.4800	26.4800	26.0100	26.4500	+6.955%	6	2,361	+7.297%
2026-08-06	24.9500	26.6800	24.7300	24.7300	-6.714%	4	2,361	+14.759%
2026-08-05	27.9000	27.9000	26.5100	26.5100	-1.996%	3	2,361	+7.054%
2026-08-04	27.0500	27.0500	27.0500	27.0500	+19.690%	1	2,362	+4.917%
2026-08-03	20.0600	22.6000	20.0600	22.6000	+28.336%	12	2,363	+25.575%
2026-07-31	19.4500	19.4500	17.5000	17.6100	-9.274%	16	2,364	+61.158%
2026-07-30	17.1900	19.4100	16.9900	19.4100	+4.636%	8	2,378	+46.213%
2026-07-29	19.7900	19.7900	17.2100	18.5500	-9.820%	16	2,380	+52.992%
2026-07-28	19.0300	20.5700	19.0300	20.5700	+0.293%	6	2,386	+37.968%
2026-07-27	22.1500	22.1500	19.7500	20.5100	+7.947%	16	2,387	+38.372%
2026-07-24	20.6300	20.6300	18.7400	19.0000	-1.042%	19	2,389	+49.368%
2026-07-23	19.0700	19.5600	18.8700	19.2000	-10.698%	19	2,390	+47.813%
2026-07-22	21.5000	21.5000	21.5000	21.5000	+0.655%	2	2,394	+32.000%
2026-07-20	22.8200	22.8200	21.3600	21.3600	-1.339%	3	2,393	+32.865%
2026-07-17	20.7800	23.0100	20.7800	21.6500	-3.219%	10	2,393	+31.085%
2026-07-16	25.0500	25.0500	22.3700	22.3700	-0.578%	4	2,394	+26.866%
2026-07-15	22.5000	22.5000	22.5000	22.5000	-0.089%	1	2,392	+26.133%
2026-07-14	23.1700	23.1700	22.5200	22.5200	+3.445%	11	2,392	+26.021%
2026-07-13	23.4600	23.4600	21.7700	21.7700	-10.190%	247	2,401	+30.363%
2026-07-10	24.6500	24.6500	23.0900	24.2400	-4.717%	191	2,484	+17.079%
2026-07-09	25.2700	25.4400	25.2700	25.4400	+14.543%	12	2,496	+11.557%
2026-07-08	23.1000	23.7400	20.7300	22.2100	-10.946%	539	2,573	+27.780%
2026-07-07	24.8200	24.9400	24.8200	24.9400	-12.152%	2	2,589	+13.793%
2026-07-06	27.1400	28.3900	27.1400	28.3900	+16.496%	2	2,588	-0.035%
2026-07-02	29.8100	30.2200	24.3700	24.3700	-15.646%	31	2,599	+16.455%
2026-07-01	29.3000	30.4500	28.8900	28.8900	-1.298%	4	2,599	-1.765%
2026-06-30	27.8200	29.2800	27.8200	29.2700	+4.424%	20	2,599	-3.041%
2026-06-29	25.6500	28.0300	25.6500	28.0300	+2.374%	46	2,610	+1.249%
2026-06-26	27.1700	29.4300	26.9700	27.3800	-5.846%	16	2,619	+3.652%
2026-06-25	30.4500	30.9600	28.1800	29.0800	+4.155%	33	2,624	-2.407%
2026-06-24	28.1500	28.1500	27.1800	27.9200	+2.009%	11	2,633	+1.648%
2026-06-23	23.7500	27.9100	23.7500	27.3700	-3.830%	10	2,633	+3.690%
2026-06-22	27.2700	29.2200	27.1200	28.4600	+13.386%	44	2,629	-0.281%
2026-06-18	25.0900	25.3600	24.9000	25.1000	+4.802%	78	2,685	+13.068%
2026-06-17	24.7700	26.1900	23.9500	23.9500	+0.970%	8	2,685	+18.497%
2026-06-16	26.7000	27.1700	23.7200	23.7200	-6.059%	22	2,685	+19.646%
2026-06-15	27.8300	28.0400	25.2500	25.2500	+1.081%	90	2,693	+12.396%
2026-06-12	26.0500	26.0500	24.4500	24.9800	+8.185%	5	2,687	+13.611%
2026-06-11	20.2500	23.0900	19.8600	23.0900	+19.948%	53	2,684	+22.910%
2026-06-10	19.0200	19.2500	19.0200	19.2500	+3.718%	2	2,704	+47.429%
2026-06-09	22.4900	22.4900	15.1800	18.5600	-2.623%	34	2,779	+52.909%
2026-06-08	18.9200	19.0600	18.0400	19.0600	+13.385%	18	2,794	+48.898%
2026-06-05	20.0900	20.4400	16.1900	16.8100	-18.792%	128	2,799	+68.828%
2026-06-03	21.0600	21.7000	20.7000	20.7000	-11.538%	7	2,731	+37.101%
2026-06-02	21.6000	23.8100	20.1200	23.4000	+2.812%	15	2,760	+21.282%
2026-06-01	21.4300	22.7600	20.3000	22.7600	+1.834%	133	2,753	+24.692%
2026-05-29	23.3300	23.3300	21.7700	22.3500	-10.133%	11	2,722	+26.980%
2026-05-28	22.7700	24.8800	22.6500	24.8700	+6.327%	10	2,717	+14.113%
2026-05-27	23.2500	23.7500	23.1300	23.3900	+0.386%	24	2,712	+21.334%
2026-05-26	22.9500	23.3700	22.7400	23.3000	+18.575%	160	2,711	+21.803%
2026-05-22	18.9700	19.6500	18.9700	19.6500	+5.759%	5	2,771	+44.427%
2026-05-21	16.6000	18.5800	16.3600	18.5800	+15.404%	28	2,768	+52.745%
2026-05-20	13.8100	16.2000	13.8100	16.1000	+30.048%	155	2,768	+76.273%
2026-05-19	11.9500	13.0000	11.1000	12.3800	-12.323%	154	2,669	+129.241%
2026-05-18	14.7900	14.8500	13.2100	14.1200	-11.915%	37	2,669	+100.992%
2026-05-15	15.9400	16.1900	15.5600	16.0300	-22.448%	518	2,669	+77.043%
2026-05-14	18.7600	20.6700	18.7600	20.6700	+14.515%	117	2,251	+37.300%
2026-05-13	18.7200	18.7200	18.0500	18.0500	-4.244%	7	2,272	+57.230%
2026-05-12	18.1000	18.8500	16.5600	18.8500	-10.110%	25	2,272	+50.557%
2026-05-11	20.9200	21.6400	20.6300	20.9700	+4.850%	88	2,272	+35.336%
2026-05-08	19.3900	20.4900	19.3900	20.0000	+3.520%	30	2,352	+41.900%
2026-05-07	19.6800	19.6800	19.3200	19.3200	-13.324%	16	2,368	+46.894%
2026-05-06	21.2100	22.3000	20.8200	22.2900	+14.897%	72	2,383	+27.322%
2026-05-05	18.0100	19.4000	18.0100	19.4000	+17.647%	25	2,386	+46.289%
2026-05-04	17.2600	17.9100	15.9500	16.4900	-5.284%	70	2,372	+72.104%
2026-05-01	16.0500	17.4100	16.0500	17.4100	+4.690%	58	2,321	+63.010%
2026-04-30	14.0000	16.6600	13.7700	16.6300	+27.923%	161	2,321	+70.655%
2026-04-29	13.9600	14.0500	13.0000	13.0000	-9.659%	60	2,372	+118.308%
2026-04-28	16.2700	16.2700	14.2300	14.3900	-12.893%	101	2,349	+97.220%
2026-04-27	17.4400	17.4400	16.5200	16.5200	-1.784%	313	2,302	+71.792%
2026-04-24	16.7300	17.1900	15.4800	16.8200	+2.875%	74	2,183	+68.728%
2026-04-23	17.1900	17.1900	15.6300	16.3500	-0.849%	139	2,192	+73.578%
2026-04-22	17.5200	17.8800	16.0400	16.4900	+3.711%	54	2,194	+72.104%
2026-04-21	17.8700	18.8100	15.9000	15.9000	-8.357%	73	2,210	+78.491%
2026-04-20	15.8200	17.4900	15.8200	17.3500	+7.297%	30	2,194	+63.573%
2026-04-17	14.7100	16.9700	14.7100	16.1700	+26.526%	76	2,196	+75.510%
2026-04-16	12.7700	12.9200	12.0100	12.7800	+1.833%	527	2,239	+122.066%
2026-04-15	12.1500	12.5500	11.8000	12.5500	+6.176%	94	2,153	+126.135%
2026-04-14	11.2700	12.4500	11.2700	11.8200	+13.002%	31	2,148	+140.102%
2026-04-13	8.8000	10.5300	8.8000	10.4600	+12.594%	112	2,158	+171.319%
2026-04-10	9.3200	9.5600	8.9200	9.2900	-2.004%	149	2,165	+205.490%
2026-04-09	9.2500	10.0800	8.7300	9.4800	-0.315%	68	2,166	+199.367%
2026-04-08	9.8200	9.8500	9.3400	9.5100	+31.717%	214	2,127	+198.423%
2026-04-07	6.3000	7.2200	6.3000	7.2200	+3.736%	8	2,149	+293.075%
2026-04-06	6.7800	6.9600	6.7800	6.9600	+0.433%	3	2,148	+307.759%
2026-04-02	5.5900	6.9300	5.5900	6.9300	+4.367%	86	2,103	+309.524%
2026-04-01	6.9800	7.4600	6.5800	6.6400	+5.397%	130	2,103	+327.410%
2026-03-31	5.6900	6.3000	5.3400	6.3000	+36.659%	12	2,107	+350.476%
2026-03-30	5.8400	5.8400	4.6100	4.6100	-20.517%	12	2,098	+515.618%
2026-03-27	6.5200	6.5200	5.8000	5.8000	-18.425%	19	2,098	+389.310%
2026-03-26	7.8900	7.8900	7.1100	7.1100	-13.398%	7	2,104	+299.156%
2026-03-25	8.3700	8.3700	7.7800	8.2100	+16.454%	27	2,107	+245.676%
2026-03-23	6.1000	7.5800	6.1000	7.0500	+33.776%	96	2,080	+302.553%
2026-03-20	6.0000	6.3200	5.2600	5.2700	-26.087%	168	2,085	+438.520%
2026-03-19	5.6200	7.1300	5.5500	7.1300	+20.847%	9	2,024	+298.036%
2026-03-18	6.6000	6.6000	5.9000	5.9000	-15.108%	16	2,024	+381.017%
2026-03-17	7.1300	7.1300	6.8000	6.9500	+3.116%	275	2,010	+308.345%
2026-03-16	7.4000	7.4000	6.7400	6.7400	+1.659%	53	2,023	+321.068%
2026-03-13	7.5600	7.5600	6.4900	6.6300	-8.299%	9	2,014	+328.054%
2026-03-12	7.2800	7.2800	6.7200	7.2300	-10.741%	39	2,006	+292.531%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-5.923%	1	2,006	+250.370%
2026-03-10	8.1300	9.8500	8.1300	8.6100	-4.013%	202	2,005	+229.617%
2026-03-09	6.5000	8.9700	6.4200	8.9700	+13.401%	516	1,963	+216.388%
2026-03-06	8.0000	8.2000	7.8500	7.9100	-14.763%	20	1,701	+258.786%
2026-03-05	10.5500	10.5700	9.0500	9.2800	-22.667%	32	1,692	+205.819%
2026-03-04	11.0000	12.1500	11.0000	12.0000	+10.294%	139	1,667	+136.500%
2026-03-03	9.8700	11.0400	9.1600	10.8800	-13.307%	54	1,631	+160.846%
2026-03-02	10.9600	12.5500	10.9400	12.5500	+10.768%	36	1,624	+126.135%
2026-02-27	12.0900	12.0900	11.3300	11.3300	-17.178%	59	1,592	+150.485%
2026-02-26	13.3400	13.6800	12.3800	13.6800	+1.258%	652	1,594	+107.456%
2026-02-25	12.2900	13.5100	12.2900	13.5100	+3.684%	374	1,022	+110.067%
2026-02-24	12.4900	13.0500	12.4900	13.0300	+11.177%	29	1,022	+117.805%
2026-02-23	11.4000	11.7200	11.1400	11.7200	-9.846%	11	1,022	+142.150%
2026-02-20	13.0200	13.8500	13.0000	13.0000	-3.418%	16	1,015	+118.308%
2026-02-19	13.5400	13.5400	13.1600	13.4600	+3.459%	4	1,004	+110.847%
2026-02-18	14.4600	14.6500	13.0100	13.0100	+1.324%	83	1,001	+118.140%
2026-02-17	11.7700	12.9100	11.7700	12.8400	+9.556%	38	925	+121.028%
2026-02-12	12.1500	12.1500	11.4300	11.7200	-9.077%	301	926	+142.150%
2026-02-11	14.4500	14.4500	12.8900	12.8900	-13.722%	16	1,124	+120.171%
2026-02-09	14.5000	15.0300	14.5000	14.9400	+3.750%	54	1,124	+89.960%
2026-02-06	12.6600	14.4000	12.6600	14.4000	+28.000%	2	1,111	+97.083%
2026-02-05	11.2500	11.2500	11.2500	11.2500	-8.238%	1	1,113	+152.267%
2026-02-04	12.2300	12.2600	12.1600	12.2600	-9.720%	20	1,112	+131.485%
2026-02-03	13.5800	13.5800	13.5800	13.5800	+2.801%	23	1,094	+108.984%
2026-02-02	12.3800	13.2400	12.3800	13.2100	+11.008%	50	1,071	+114.837%
2026-01-30	12.2600	12.2600	11.3700	11.9000	-12.177%	57	1,026	+138.487%
2026-01-28	14.4100	14.4100	13.5500	13.5500	-3.214%	69	1,059	+109.446%
2026-01-27	13.8500	14.0000	13.8200	14.0000	-4.502%	109	992	+102.714%
2026-01-26	14.6000	14.6600	14.4600	14.6600	+2.733%	60	883	+93.588%
2026-01-23	15.1800	15.1800	14.2700	14.2700	-16.744%	29	836	+98.879%
2026-01-22	17.4100	17.8900	17.1300	17.1400	+8.344%	56	836	+65.578%
2026-01-21	15.3000	16.1400	14.3400	15.8200	+13.000%	340	785	+79.393%
2026-01-20	14.6300	14.6300	14.0000	14.0000	-9.444%	28	507	+102.714%
2026-01-16	15.4600	15.4600	15.4600	15.4600	+0.194%	1	479	+83.571%
2026-01-15	15.4300	15.4300	15.4300	15.4300	+21.688%	1	479	+83.927%
2026-01-14	12.6800	12.6800	12.6800	12.6800	-2.611%	4	479	+123.817%
2026-01-13	12.5700	13.0200	12.5400	13.0200	+5.085%	426	479	+117.972%
2026-01-12	12.3900	12.3900	12.3900	12.3900	+7.927%	2	61	+129.056%
2026-01-08	11.4800	11.4800	11.4800	11.4800	+14.571%	19	61	+147.213%
2026-01-06	10.0200	10.0200	10.0200	10.0200	+36.512%	1	42	+183.234%
2026-01-02	7.3400	7.3400	7.3400	7.3400	-7.557%	21	41	+286.649%
2025-12-30	8.1300	8.1300	7.8100	7.9400	-1.611%	54	22	+257.431%
2025-12-29	8.2200	8.2200	8.0200	8.0700	-13.966%	80	22	+251.673%
2025-12-24	9.3800	9.3800	9.3800	9.3800	-8.488%	10	11	+202.559%
2025-12-22	10.2700	10.2700	10.2500	10.2500	+14.782%	2	10	+176.878%
2025-12-19	8.9800	8.9800	8.9300	8.9300	0.000%	10	10	+217.805%