Dark

IWM20260821C280
IWM Aug 21 2026 280.00 Call (IWM260821C00280000)
option OPRA

EOD

Aug 13, 2026

23.98+3.720%(+0.86)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	23.5200	24.0600	23.5200	23.9800	+3.720%	71	3,584	0.000%
2026-08-12	23.3300	23.3300	22.5600	23.1200	+12.780%	6	3,623	+3.720%
2026-08-10	21.1600	21.1600	19.9300	20.5000	-8.645%	83	3,671	+16.976%
2026-08-07	21.5100	22.4400	20.9500	22.4400	+15.909%	30	3,680	+6.863%
2026-08-06	20.1300	21.4800	19.3600	19.3600	-9.151%	20	3,690	+23.864%
2026-08-05	22.4400	22.4400	21.3100	21.3100	-5.999%	6	3,699	+12.529%
2026-08-04	18.9800	22.6700	18.9200	22.6700	+29.691%	102	3,724	+5.779%
2026-08-03	15.3600	17.4800	15.2500	17.4800	+28.814%	155	3,809	+37.185%
2026-07-31	13.8000	13.8000	12.4600	13.5700	-9.654%	13	3,738	+76.713%
2026-07-30	13.8400	15.1000	12.8200	15.0200	+17.804%	23	3,741	+59.654%
2026-07-29	13.5400	14.9700	12.7500	12.7500	-21.004%	27	3,758	+88.078%
2026-07-28	15.1000	16.3300	14.3800	16.1400	+6.114%	7	3,754	+48.575%
2026-07-27	17.2600	17.2600	15.2100	15.2100	-0.523%	5	3,758	+57.659%
2026-07-24	15.3800	15.3800	15.2900	15.2900	-1.355%	11	3,763	+56.835%
2026-07-23	15.0600	16.3300	14.8000	15.5000	-9.621%	15	3,771	+54.710%
2026-07-22	18.8700	18.8700	17.1500	17.1500	-7.696%	16	3,769	+39.825%
2026-07-21	17.8400	18.5800	17.8400	18.5800	+10.464%	4	3,782	+29.064%
2026-07-20	19.0000	19.0000	16.5600	16.8200	-4.377%	19	3,781	+42.568%
2026-07-17	16.6300	18.5400	16.6300	17.5900	-3.775%	12	3,784	+36.327%
2026-07-16	19.4100	20.4800	18.2800	18.2800	-3.024%	12	3,785	+31.182%
2026-07-15	19.3000	19.5800	18.4400	18.8500	+1.344%	24	3,786	+27.215%
2026-07-14	18.9000	19.4300	18.2300	18.6000	+4.671%	26	3,798	+28.925%
2026-07-13	18.7500	19.1000	17.5700	17.7700	-9.151%	301	3,803	+34.947%
2026-07-10	20.0300	20.5400	18.9900	19.5600	-8.769%	37	3,972	+22.597%
2026-07-09	19.7800	21.5000	19.7800	21.4400	+17.031%	392	3,971	+11.847%
2026-07-08	19.2400	19.5200	16.7000	18.3200	-11.668%	1,143	3,687	+30.895%
2026-07-07	22.7100	22.7100	20.3700	20.7400	-8.715%	6	4,615	+15.622%
2026-07-06	22.9800	23.4800	22.7200	22.7200	+12.087%	17	4,612	+5.546%
2026-07-02	24.7200	25.8100	20.2700	20.2700	-15.612%	106	4,629	+18.303%
2026-07-01	25.0200	26.5700	23.8900	24.0200	-3.534%	22	4,629	-0.167%
2026-06-30	23.5200	25.2900	23.5200	24.9000	+5.375%	47	4,639	-3.695%
2026-06-29	24.0200	24.0200	21.5000	23.6300	+2.427%	328	4,642	+1.481%
2026-06-26	22.8700	25.0800	22.8700	23.0700	-4.905%	32	4,815	+3.945%
2026-06-25	25.5100	25.6400	23.7100	24.2600	+2.493%	32	4,795	-1.154%
2026-06-24	23.8100	25.2300	22.9100	23.6700	+5.294%	29	4,787	+1.310%
2026-06-23	21.0200	23.6300	21.0200	22.4800	-4.987%	68	4,830	+6.673%
2026-06-22	23.4100	23.8700	23.4100	23.6600	+9.436%	16	4,803	+1.352%
2026-06-18	21.2500	21.6800	20.0400	21.6200	+20.111%	26	4,822	+10.916%
2026-06-17	20.7600	22.3000	17.9600	18.0000	-12.281%	52	4,822	+33.222%
2026-06-16	22.2800	23.0600	20.5200	20.5200	-5.655%	183	4,822	+16.862%
2026-06-15	23.5100	23.5100	21.4500	21.7500	+5.225%	48	4,971	+10.253%
2026-06-12	20.1300	22.4000	19.8500	20.6700	+6.601%	42	4,974	+16.014%
2026-06-11	16.6000	19.3900	15.8200	19.3900	+38.599%	86	4,971	+23.672%
2026-06-10	15.7300	18.1400	13.9900	13.9900	-10.607%	50	4,900	+71.408%
2026-06-09	17.3700	19.0800	11.8800	15.6500	+5.743%	174	4,900	+53.227%
2026-06-08	15.0900	15.7200	14.7700	14.8000	+16.996%	61	4,855	+62.027%
2026-06-05	16.1500	16.2000	12.6500	12.6500	-38.383%	3,660	4,900	+89.565%
2026-06-04	19.7000	20.5300	19.7000	20.5300	+19.084%	42	1,579	+16.805%
2026-06-03	18.7000	18.7000	17.0500	17.2400	-14.101%	44	1,578	+39.095%
2026-06-02	19.1700	20.2200	19.1700	20.0700	+7.154%	7	1,554	+19.482%
2026-06-01	17.3500	19.1600	16.7300	18.7300	-2.600%	88	1,552	+28.030%
2026-05-29	19.6800	19.6800	18.2800	19.2300	-8.863%	37	1,531	+24.701%
2026-05-28	18.9800	21.2400	18.9800	21.1000	+6.297%	62	1,511	+13.649%
2026-05-27	20.1600	20.6500	19.6200	19.8500	-0.551%	20	1,556	+20.806%
2026-05-26	18.6500	19.9600	18.1100	19.9600	+23.058%	68	1,559	+20.140%
2026-05-22	16.0000	17.0000	15.7700	16.2200	+8.640%	75	1,573	+47.842%
2026-05-21	14.0000	15.4300	12.0000	14.9300	+12.256%	146	1,595	+60.616%
2026-05-20	10.6300	13.3000	10.6300	13.3000	+37.397%	91	1,595	+80.301%
2026-05-19	10.1400	10.6300	8.8000	9.6800	-15.826%	95	1,549	+147.727%
2026-05-18	13.0300	13.0300	10.6100	11.5000	-6.122%	221	1,549	+108.522%
2026-05-15	13.8000	13.8000	12.2500	12.2500	-26.778%	220	1,549	+95.755%
2026-05-14	16.2400	17.2700	15.9400	16.7300	+3.144%	187	1,459	+43.335%
2026-05-13	14.9600	16.3600	14.9600	16.2200	+3.181%	16	1,296	+47.842%
2026-05-12	14.4500	15.7200	13.6800	15.7200	-11.982%	131	1,296	+52.545%
2026-05-11	17.5200	18.8700	17.5200	17.8600	+8.374%	94	1,296	+34.267%
2026-05-08	16.9000	16.9000	16.4300	16.4800	+3.453%	9	1,413	+45.510%
2026-05-07	18.5900	18.5900	15.8900	15.9300	-16.290%	96	1,422	+50.534%
2026-05-06	17.9900	19.0300	17.3600	19.0300	+16.037%	33	1,425	+26.012%
2026-05-05	15.7000	16.6500	15.6100	16.4000	+20.323%	22	1,431	+46.220%
2026-05-04	14.2900	15.0200	13.3800	13.6300	-6.962%	27	1,426	+75.935%
2026-05-01	12.9600	14.6500	12.9600	14.6500	+7.562%	96	1,440	+63.686%
2026-04-30	11.5300	13.7300	11.5300	13.6200	+27.767%	71	1,440	+76.065%
2026-04-29	11.2900	11.4200	10.6200	10.6600	-8.889%	127	1,387	+124.953%
2026-04-28	13.2600	13.2600	11.7000	11.7000	-14.223%	9	1,342	+104.957%
2026-04-27	14.5100	14.5100	13.6400	13.6400	-3.056%	118	1,339	+75.806%
2026-04-24	13.1800	14.6600	12.8300	14.0700	+4.222%	159	1,309	+70.434%
2026-04-23	14.5900	14.6100	12.8000	13.5000	-1.099%	549	1,399	+77.630%
2026-04-22	14.4200	14.4200	13.6300	13.6500	-2.847%	84	1,348	+75.678%
2026-04-21	15.0000	15.7600	13.2600	14.0500	-2.431%	37	1,319	+70.676%
2026-04-20	13.3000	14.4900	13.3000	14.4000	+8.679%	15	1,290	+66.528%
2026-04-17	12.6400	14.4100	12.1200	13.2500	+29.775%	137	1,282	+80.981%
2026-04-16	10.6100	10.6100	10.0500	10.2100	+2.100%	26	1,242	+134.868%
2026-04-15	9.5300	10.0000	9.5300	10.0000	+2.041%	8	1,232	+139.800%
2026-04-14	9.0200	9.8000	9.0200	9.8000	+41.210%	19	1,233	+144.694%
2026-04-10	7.4300	7.4500	6.9200	6.9400	-10.682%	157	1,329	+245.533%
2026-04-09	7.2400	7.7700	7.0500	7.7700	+2.914%	133	1,334	+208.623%
2026-04-08	7.7200	7.7800	7.4400	7.5500	+31.763%	277	1,350	+217.616%
2026-04-07	5.1100	5.7300	5.1100	5.7300	+7.103%	14	1,389	+318.499%
2026-04-06	5.2200	5.4500	5.2200	5.3500	-0.187%	12	1,386	+348.224%
2026-04-02	4.3500	5.4600	4.3500	5.3600	+2.879%	73	1,345	+347.388%
2026-04-01	5.3500	5.8600	5.1700	5.2100	+9.684%	121	1,345	+360.269%
2026-03-31	4.2200	5.0000	4.1300	4.7500	+31.215%	88	1,289	+404.842%
2026-03-30	4.9000	4.9000	3.5900	3.6200	-19.556%	18	1,276	+562.431%
2026-03-27	5.0000	5.2700	4.5000	4.5000	-26.230%	24	1,270	+432.889%
2026-03-26	5.9000	6.1000	5.6000	6.1000	-7.295%	29	1,248	+293.115%
2026-03-25	6.6400	6.6400	6.4600	6.5800	+12.095%	48	1,243	+264.438%
2026-03-24	5.8000	5.9700	5.8000	5.8700	+11.810%	12	1,232	+308.518%
2026-03-23	5.8900	6.0500	5.2500	5.2500	+24.408%	53	1,225	+356.762%
2026-03-20	4.7700	4.7700	4.2200	4.2200	-26.095%	57	1,224	+468.246%
2026-03-19	4.6000	5.7100	4.5000	5.7100	+17.490%	213	1,197	+319.965%
2026-03-18	5.3000	5.3000	4.7800	4.8600	-13.982%	17	1,065	+393.416%
2026-03-17	5.6300	5.6500	5.6300	5.6500	+6.604%	4	1,060	+324.425%
2026-03-16	6.0200	6.0200	5.3000	5.3000	-0.376%	8	1,061	+352.453%
2026-03-13	6.2000	6.2000	5.1600	5.3200	-5.841%	194	1,066	+350.752%
2026-03-12	5.7100	6.1000	5.4000	5.6500	-14.003%	722	1,114	+324.425%
2026-03-11	6.5600	7.1200	6.3400	6.5700	-4.920%	15	732	+264.992%
2026-03-10	6.9100	6.9100	6.9100	6.9100	+15.167%	2	726	+247.033%
2026-03-09	5.2300	6.0000	5.2300	6.0000	-9.228%	21	724	+299.667%
2026-03-06	6.6500	6.7500	6.6100	6.6100	-11.984%	7	720	+262.784%
2026-03-05	7.3100	7.5100	7.3100	7.5100	-24.141%	2	714	+219.308%
2026-03-04	9.5600	9.9000	9.5600	9.9000	+10.987%	31	714	+142.222%
2026-03-03	7.8800	8.9300	7.5500	8.9200	-14.477%	20	714	+168.834%
2026-03-02	8.5700	10.4300	8.5700	10.4300	+12.392%	13	715	+129.914%
2026-02-27	9.6600	9.6600	9.2000	9.2800	-10.338%	7	709	+158.405%
2026-02-26	10.3500	10.3500	10.3500	10.3500	-5.738%	1	709	+131.691%
2026-02-25	10.5500	10.9800	10.5500	10.9800	+1.292%	18	695	+118.397%
2026-02-24	10.3200	10.8400	10.3200	10.8400	+14.105%	4	695	+121.218%
2026-02-23	9.2700	9.5000	9.2700	9.5000	-16.594%	2	694	+152.421%
2026-02-20	11.2400	11.3900	10.7000	11.3900	+0.796%	9	695	+110.536%
2026-02-19	10.8000	11.3000	10.6100	11.3000	+3.102%	6	693	+112.212%
2026-02-18	11.9700	12.3300	10.9300	10.9600	-2.578%	14	690	+118.796%
2026-02-17	10.2500	11.2700	9.8000	11.2500	+2.366%	27	689	+113.156%
2026-02-13	11.1500	11.1900	10.6800	10.9900	+12.718%	55	679	+118.198%
2026-02-12	10.9600	10.9700	9.6500	9.7500	-16.595%	441	679	+145.949%
2026-02-11	12.1900	12.1900	10.6900	11.6900	-6.180%	134	312	+105.133%
2026-02-10	12.5800	13.1200	12.3700	12.4600	+2.467%	13	403	+92.456%
2026-02-06	11.2200	12.1600	11.2200	12.1600	+26.667%	7	403	+97.204%
2026-02-05	9.6000	9.6000	9.6000	9.6000	-8.309%	1	402	+149.792%
2026-02-04	9.9300	10.4700	9.3600	10.4700	+5.438%	6	403	+129.035%
2026-02-03	11.4700	11.5000	9.9300	9.9300	-10.054%	126	401	+141.490%
2026-02-02	10.5900	11.0400	10.5900	11.0400	+14.761%	2	280	+117.210%
2026-01-30	9.8900	9.8900	9.6200	9.6200	-11.743%	2	279	+149.272%
2026-01-29	10.2000	10.9000	10.2000	10.9000	-5.052%	2	277	+120.000%
2026-01-28	12.2000	12.2000	11.4800	11.4800	-3.367%	43	276	+108.885%
2026-01-26	11.8200	11.8800	11.8000	11.8800	-2.623%	21	243	+101.852%
2026-01-23	12.5200	12.5200	12.2000	12.2000	-20.625%	25	233	+96.557%
2026-01-22	14.8300	15.6100	14.7700	15.3700	+22.666%	154	218	+56.018%
2026-01-21	12.3400	12.5300	12.3400	12.5300	+8.017%	10	67	+91.381%
2026-01-20	10.7800	12.0000	10.7800	11.6000	-11.585%	26	58	+106.724%
2026-01-15	12.2700	13.1600	12.2700	13.1200	+18.733%	13	32	+82.774%
2026-01-14	11.0500	11.0500	11.0500	11.0500	+3.078%	3	26	+117.014%
2026-01-12	10.6200	10.7200	10.6200	10.7200	+29.469%	6	25	+123.694%
2026-01-07	8.2800	8.2800	8.2800	8.2800	-0.838%	1	20	+189.614%
2026-01-06	7.9500	8.3500	7.9500	8.3500	+38.935%	2	19	+187.186%
2026-01-02	6.0100	6.0100	6.0100	6.0100	-0.497%	1	18	+299.002%
2025-12-30	6.7500	6.7500	6.0200	6.0400	-9.036%	37	17	+297.020%
2025-12-29	6.6200	6.7700	6.5800	6.6400	0.000%	58	10	+261.145%