Dark

IWM20260821C285
IWM Aug 21 2026 285.00 Call (IWM260821C00285000)
option OPRA

EOD

Jun 29, 2026

19.66-0.203%(-0.04)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	20.3600	20.3600	17.4200	19.6600	-0.203%	113	14,469	0.000%
2026-06-26	20.2000	21.3400	19.3200	19.7000	-6.768%	3,070	14,406	-0.203%
2026-06-25	22.1000	22.5400	19.8400	21.1300	+9.030%	1,641	11,839	-6.957%
2026-06-24	19.1100	21.5800	18.9000	19.3800	+4.138%	140	11,818	+1.445%
2026-06-23	17.3200	20.0500	17.3200	18.6100	-9.175%	50	11,834	+5.642%
2026-06-22	19.6100	21.2500	19.4500	20.4900	+10.399%	58	11,850	-4.051%
2026-06-18	16.8200	18.5600	16.8200	18.5600	+23.816%	142	11,816	+5.927%
2026-06-17	16.4200	18.5700	14.6200	14.9900	-9.096%	86	11,816	+31.154%
2026-06-16	19.0300	19.4700	16.4900	16.4900	-6.307%	291	11,816	+19.224%
2026-06-15	20.2500	20.4100	17.6000	17.6000	+3.529%	94	12,026	+11.705%
2026-06-12	16.4700	18.9000	16.4300	17.0000	+7.188%	31	12,086	+15.647%
2026-06-11	12.7000	15.8600	12.7000	15.8600	+34.979%	133	12,090	+23.960%
2026-06-10	12.2300	14.9500	11.7500	11.7500	-3.689%	134	12,112	+67.319%
2026-06-09	14.2800	15.5000	9.1900	12.2000	+1.329%	253	12,080	+61.148%
2026-06-08	12.6500	13.1800	11.8200	12.0400	+20.884%	654	12,191	+63.289%
2026-06-05	14.5600	14.5600	9.9600	9.9600	-41.584%	663	12,221	+97.390%
2026-06-04	14.5100	17.1900	14.5100	17.0500	+20.922%	320	12,509	+15.308%
2026-06-03	15.7100	15.7100	14.0000	14.1000	-15.720%	127	12,209	+39.433%
2026-06-02	16.1500	17.0300	16.1500	16.7300	+7.727%	30	12,184	+17.513%
2026-06-01	14.5000	16.0000	13.6000	15.5300	-1.957%	113	12,178	+26.594%
2026-05-29	16.5500	16.5500	15.0000	15.8400	-10.961%	136	12,150	+24.116%
2026-05-28	15.8800	17.8800	15.1900	17.7900	+6.911%	299	12,153	+10.512%
2026-05-27	17.1900	17.3200	16.3800	16.6400	-0.952%	92	12,192	+18.149%
2026-05-26	15.4300	16.8000	15.1500	16.8000	+23.620%	236	12,206	+17.024%
2026-05-22	13.0000	14.1400	12.7500	13.5900	+15.956%	585	12,136	+44.665%
2026-05-21	9.4600	12.5600	9.4600	11.7200	+10.670%	224	11,789	+67.747%
2026-05-20	8.3000	10.7700	7.9800	10.5900	+36.999%	250	11,789	+85.647%
2026-05-19	6.8700	8.2600	6.7100	7.7300	-11.149%	41	11,766	+154.334%
2026-05-18	9.3100	9.5200	8.3800	8.7000	-10.769%	184	11,766	+125.977%
2026-05-15	11.9000	11.9000	9.7500	9.7500	-31.047%	87	11,766	+101.641%
2026-05-14	13.5500	14.6300	13.2700	14.1400	+6.798%	47	11,749	+39.038%
2026-05-13	12.0600	13.3200	11.9800	13.2400	+2.636%	1,285	10,617	+48.489%
2026-05-12	13.2000	13.2000	11.0300	12.9000	-12.483%	128	10,617	+52.403%
2026-05-11	15.4300	15.9300	14.7100	14.7400	+5.361%	66	10,617	+33.379%
2026-05-08	13.3600	14.3600	13.3600	13.9900	+6.146%	347	10,641	+40.529%
2026-05-07	15.6300	15.6300	12.9300	13.1800	-17.211%	77	10,603	+49.165%
2026-05-06	15.1700	15.9200	14.4000	15.9200	+17.318%	100	10,589	+23.492%
2026-05-05	12.3500	13.7900	12.3500	13.5700	+23.364%	3,044	10,572	+44.878%
2026-05-04	11.4000	12.4600	10.6300	11.0000	-6.383%	123	7,571	+78.727%
2026-05-01	10.8800	11.9800	10.2900	11.7500	+4.817%	2,457	7,523	+67.319%
2026-04-30	9.9300	11.2100	9.9300	11.2100	+34.091%	42	7,523	+75.379%
2026-04-29	9.0300	9.1200	8.2900	8.3600	-9.524%	2,011	7,481	+135.167%
2026-04-28	10.0600	10.0600	9.2400	9.2400	-18.012%	87	8,138	+112.771%
2026-04-27	11.6400	11.6400	11.0900	11.2700	-3.922%	807	8,142	+74.445%
2026-04-24	10.8300	11.9700	10.8300	11.7300	+9.218%	1,604	8,619	+67.604%
2026-04-23	11.8800	11.8900	10.7400	10.7400	-4.703%	268	7,116	+83.054%
2026-04-22	12.1300	12.1300	11.1100	11.2700	+2.455%	48	7,371	+74.445%
2026-04-21	12.4000	13.2200	11.0000	11.0000	-5.091%	66	7,294	+78.727%
2026-04-20	10.7000	11.8700	10.7000	11.5900	+5.460%	19	7,294	+69.629%
2026-04-17	9.7100	11.8400	9.7100	10.9900	+31.617%	566	7,282	+78.890%
2026-04-16	8.2000	8.3500	8.1400	8.3500	+4.375%	18	6,866	+135.449%
2026-04-15	7.7200	8.0000	7.6100	8.0000	+3.896%	2,506	6,865	+145.750%
2026-04-14	7.2600	8.0300	7.2600	7.7000	+24.194%	2,567	4,367	+155.325%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+14.603%	1	1,829	+217.097%
2026-04-10	5.6600	5.7700	5.3300	5.4100	-7.204%	184	1,829	+263.401%
2026-04-09	5.6100	6.3000	5.5000	5.8300	+2.281%	107	1,824	+237.221%
2026-04-08	6.2800	6.2800	5.4100	5.7000	+49.606%	2,697	4,413	+244.912%
2026-04-07	4.0000	4.0000	3.8100	3.8100	-7.073%	3	2,875	+416.010%
2026-04-02	3.2900	4.1000	3.2900	4.1000	+2.500%	24	2,866	+379.512%
2026-04-01	4.1500	4.4900	4.0000	4.0000	+5.820%	36	2,866	+391.500%
2026-03-31	3.2900	3.7800	3.2900	3.7800	+35.971%	22	2,862	+420.106%
2026-03-30	2.7500	2.7800	2.7500	2.7800	-32.688%	6	2,862	+607.194%
2026-03-27	4.1300	4.1300	4.1300	4.1300	-8.426%	2	2,865	+376.029%
2026-03-26	4.6800	5.1500	4.5100	4.5100	-11.914%	12	2,867	+335.920%
2026-03-25	5.1200	5.1200	5.1200	5.1200	+8.705%	2	2,861	+283.984%
2026-03-24	4.5300	4.7300	4.3800	4.7100	+13.221%	388	2,861	+317.410%
2026-03-23	4.2900	4.7500	4.1300	4.1600	+19.540%	19	2,701	+372.596%
2026-03-20	3.5000	3.5600	3.4400	3.4800	+2.353%	57	2,692	+464.943%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-17.874%	5	2,688	+478.235%
2026-03-18	3.8700	4.1400	3.8700	4.1400	-3.944%	29	2,683	+374.879%
2026-03-17	4.3100	4.3100	4.3100	4.3100	-5.275%	5	2,688	+356.148%
2026-03-16	4.7400	4.7900	4.5500	4.5500	+10.169%	7	2,683	+332.088%
2026-03-13	4.5500	4.5500	4.1300	4.1300	-20.577%	145	2,689	+376.029%
2026-03-11	5.5200	5.5200	5.1400	5.2000	-7.308%	2,570	2,704	+278.077%
2026-03-10	6.0900	6.1300	5.6100	5.6100	+34.211%	17	677	+250.446%
2026-03-09	4.1800	4.1800	4.1800	4.1800	-20.833%	5	680	+370.335%
2026-03-06	5.1000	5.2800	5.0300	5.2800	-10.051%	92	675	+272.348%
2026-03-05	6.9000	6.9700	5.8700	5.8700	-26.717%	162	584	+234.923%
2026-03-04	7.8700	8.0100	7.8700	8.0100	+8.684%	70	422	+145.443%
2026-03-03	6.8400	7.3700	6.0600	7.3700	-13.700%	14	357	+166.757%
2026-03-02	7.3100	8.5400	7.3100	8.5400	+14.019%	18	346	+130.211%
2026-02-27	8.1800	8.2200	7.4900	7.4900	-11.361%	11	330	+162.483%
2026-02-26	8.5100	8.5400	8.4500	8.4500	-6.007%	3	319	+132.663%
2026-02-25	8.9900	8.9900	8.9900	8.9900	-0.111%	1	316	+118.687%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+13.924%	1	316	+118.444%
2026-02-23	7.9000	7.9000	7.9000	7.9000	-14.871%	20	316	+148.861%
2026-02-20	9.6000	9.6000	8.9800	9.2800	+2.315%	5	296	+111.853%
2026-02-19	9.0700	9.0700	9.0700	9.0700	-7.354%	3	293	+116.759%
2026-02-18	9.7900	9.7900	9.7900	9.7900	+6.995%	1	293	+100.817%
2026-02-13	9.1600	9.1600	9.1500	9.1500	+13.806%	2	293	+114.863%
2026-02-12	7.9700	8.0400	7.9700	8.0400	-13.269%	2	293	+144.527%
2026-02-11	9.3000	9.3000	9.2700	9.2700	-10.951%	2	293	+112.082%
2026-02-10	10.4900	10.9500	10.4100	10.4100	+1.660%	8	292	+88.857%
2026-02-06	9.0000	10.2400	9.0000	10.2400	+44.837%	2	292	+91.992%
2026-02-05	7.7900	7.7900	7.0700	7.0700	-9.359%	12	292	+178.076%
2026-02-04	7.8000	7.8000	7.8000	7.8000	-13.907%	1	301	+152.051%
2026-02-02	7.7200	9.2200	7.7200	9.0600	+16.154%	4	300	+116.998%
2026-01-30	7.8200	7.9700	7.8000	7.8000	-14.474%	29	299	+152.051%
2026-01-29	9.3300	9.3300	8.9100	9.1200	-7.034%	4	290	+115.570%
2026-01-27	9.8100	9.8100	9.8100	9.8100	-0.102%	4	291	+100.408%
2026-01-26	10.7200	10.7200	9.8200	9.8200	-3.631%	38	291	+100.204%
2026-01-23	11.0100	11.0100	10.1900	10.1900	-21.975%	2	276	+92.934%
2026-01-22	12.8100	13.2800	12.8100	13.0600	+31.388%	198	274	+50.536%
2026-01-21	9.9400	9.9400	9.9400	9.9400	-1.389%	1	82	+97.787%
2026-01-20	9.7200	10.0800	9.7200	10.0800	-8.943%	5	82	+95.040%
2026-01-16	11.0700	11.0700	11.0700	11.0700	+0.636%	2	78	+77.597%
2026-01-15	10.2200	11.0800	10.1900	11.0000	+23.043%	67	78	+78.727%
2026-01-09	8.5800	8.9400	8.2100	8.9400	+11.750%	26	28	+119.911%
2026-01-08	7.8000	8.0000	7.8000	8.0000	+61.290%	4	17	+145.750%
2026-01-02	4.9600	4.9600	4.9600	4.9600	+13.501%	6	17	+296.371%
2025-12-31	4.5800	4.5800	4.3500	4.3700	-11.359%	134	9	+349.886%
2025-12-30	5.4400	5.4700	4.9100	4.9300	-10.200%	96	9	+298.783%
2025-12-29	5.5000	5.5400	5.3500	5.4900	-14.486%	80	12	+258.106%
2025-12-18	6.4200	6.4200	6.4200	6.4200	0.000%	1	1	+206.231%