Dark

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

EOD

Aug 13, 2026

18.66+1.303%(+0.24)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.8500	20.2000	18.6600	18.6600	+1.303%	13	12,117	0.000%
2026-08-12	18.5200	18.5200	17.8000	18.4200	+10.830%	15	12,127	+1.303%
2026-08-11	17.5000	17.5000	16.6200	16.6200	+6.470%	10	12,221	+12.274%
2026-08-10	16.7000	16.7000	15.1300	15.6100	-9.717%	74	12,229	+19.539%
2026-08-07	16.4300	17.2900	16.3300	17.2900	+15.498%	227	12,273	+7.924%
2026-08-06	15.1700	17.1500	14.9000	14.9700	-7.249%	75	12,394	+24.649%
2026-08-05	18.5000	18.9100	16.1400	16.1400	-11.221%	360	12,729	+15.613%
2026-08-04	14.1200	18.1800	14.0600	18.1800	+36.795%	141	12,755	+2.640%
2026-08-03	10.5800	13.2900	10.3500	13.2900	+39.895%	87	12,741	+40.406%
2026-07-31	10.5500	10.5500	8.1300	9.5000	-13.793%	128	12,760	+96.421%
2026-07-30	10.1500	11.0200	9.1000	11.0200	+23.404%	119	12,781	+69.328%
2026-07-29	9.9000	11.9700	8.9300	8.9300	-26.743%	57	12,791	+108.959%
2026-07-28	11.3500	12.1900	10.8000	12.1900	+0.911%	14	12,775	+53.076%
2026-07-27	12.8000	13.8200	12.0800	12.0800	+9.321%	18	12,779	+54.470%
2026-07-24	12.2000	12.6800	11.0100	11.0500	-7.763%	1,514	12,283	+68.869%
2026-07-23	11.1900	12.3100	11.0500	11.9800	-7.347%	71	12,773	+55.760%
2026-07-22	14.5800	14.6100	12.9300	12.9300	-14.878%	44	12,754	+44.316%
2026-07-21	13.4700	15.1900	13.4700	15.1900	+23.899%	25	12,781	+22.844%
2026-07-20	14.3600	14.3600	12.2600	12.2600	-9.520%	14	12,781	+52.202%
2026-07-17	12.7200	14.8700	12.7200	13.5500	-5.443%	263	12,779	+37.712%
2026-07-16	15.5500	16.4500	14.3300	14.3300	-3.502%	90	12,775	+30.216%
2026-07-15	14.2600	15.5900	14.1800	14.8500	+3.919%	17	12,757	+25.657%
2026-07-14	15.0400	15.0700	14.0400	14.2900	+3.102%	683	12,757	+30.581%
2026-07-13	15.1600	15.1600	13.5700	13.8600	-11.776%	63	12,479	+34.632%
2026-07-10	15.0000	15.8600	15.0000	15.7100	-7.588%	28	12,507	+18.778%
2026-07-09	15.9000	17.3900	15.7700	17.0000	+15.568%	163	12,519	+9.765%
2026-07-08	15.2800	15.6200	12.9800	14.7100	-10.250%	297	12,542	+26.852%
2026-07-07	18.4100	18.4100	16.3900	16.3900	-14.278%	12	12,499	+13.850%
2026-07-06	18.5800	19.4900	18.5800	19.1200	+7.115%	135	12,498	-2.406%
2026-07-02	20.6600	21.3200	16.6200	17.8500	-10.795%	245	12,590	+4.538%
2026-07-01	21.1200	22.4200	20.0100	20.0100	-3.193%	238	12,590	-6.747%
2026-06-30	20.0700	21.0900	20.0700	20.6700	+5.137%	53	14,464	-9.724%
2026-06-29	20.3600	20.3600	17.4200	19.6600	-0.203%	113	14,469	-5.086%
2026-06-26	20.2000	21.3400	19.3200	19.7000	-6.768%	3,070	14,406	-5.279%
2026-06-25	22.1000	22.5400	19.8400	21.1300	+9.030%	1,641	11,839	-11.690%
2026-06-24	19.1100	21.5800	18.9000	19.3800	+4.138%	140	11,818	-3.715%
2026-06-23	17.3200	20.0500	17.3200	18.6100	-9.175%	50	11,834	+0.269%
2026-06-22	19.6100	21.2500	19.4500	20.4900	+10.399%	58	11,850	-8.931%
2026-06-18	16.8200	18.5600	16.8200	18.5600	+23.816%	142	11,816	+0.539%
2026-06-17	16.4200	18.5700	14.6200	14.9900	-9.096%	86	11,816	+24.483%
2026-06-16	19.0300	19.4700	16.4900	16.4900	-6.307%	291	11,816	+13.159%
2026-06-15	20.2500	20.4100	17.6000	17.6000	+3.529%	94	12,026	+6.023%
2026-06-12	16.4700	18.9000	16.4300	17.0000	+7.188%	31	12,086	+9.765%
2026-06-11	12.7000	15.8600	12.7000	15.8600	+34.979%	133	12,090	+17.654%
2026-06-10	12.2300	14.9500	11.7500	11.7500	-3.689%	134	12,112	+58.809%
2026-06-09	14.2800	15.5000	9.1900	12.2000	+1.329%	253	12,080	+52.951%
2026-06-08	12.6500	13.1800	11.8200	12.0400	+20.884%	654	12,191	+54.983%
2026-06-05	14.5600	14.5600	9.9600	9.9600	-41.584%	663	12,221	+87.349%
2026-06-04	14.5100	17.1900	14.5100	17.0500	+20.922%	320	12,509	+9.443%
2026-06-03	15.7100	15.7100	14.0000	14.1000	-15.720%	127	12,209	+32.340%
2026-06-02	16.1500	17.0300	16.1500	16.7300	+7.727%	30	12,184	+11.536%
2026-06-01	14.5000	16.0000	13.6000	15.5300	-1.957%	113	12,178	+20.155%
2026-05-29	16.5500	16.5500	15.0000	15.8400	-10.961%	136	12,150	+17.803%
2026-05-28	15.8800	17.8800	15.1900	17.7900	+6.911%	299	12,153	+4.890%
2026-05-27	17.1900	17.3200	16.3800	16.6400	-0.952%	92	12,192	+12.139%
2026-05-26	15.4300	16.8000	15.1500	16.8000	+23.620%	236	12,206	+11.071%
2026-05-22	13.0000	14.1400	12.7500	13.5900	+15.956%	585	12,136	+37.307%
2026-05-21	9.4600	12.5600	9.4600	11.7200	+10.670%	224	11,789	+59.215%
2026-05-20	8.3000	10.7700	7.9800	10.5900	+36.999%	250	11,789	+76.204%
2026-05-19	6.8700	8.2600	6.7100	7.7300	-11.149%	41	11,766	+141.397%
2026-05-18	9.3100	9.5200	8.3800	8.7000	-10.769%	184	11,766	+114.483%
2026-05-15	11.9000	11.9000	9.7500	9.7500	-31.047%	87	11,766	+91.385%
2026-05-14	13.5500	14.6300	13.2700	14.1400	+6.798%	47	11,749	+31.966%
2026-05-13	12.0600	13.3200	11.9800	13.2400	+2.636%	1,285	10,617	+40.937%
2026-05-12	13.2000	13.2000	11.0300	12.9000	-12.483%	128	10,617	+44.651%
2026-05-11	15.4300	15.9300	14.7100	14.7400	+5.361%	66	10,617	+26.594%
2026-05-08	13.3600	14.3600	13.3600	13.9900	+6.146%	347	10,641	+33.381%
2026-05-07	15.6300	15.6300	12.9300	13.1800	-17.211%	77	10,603	+41.578%
2026-05-06	15.1700	15.9200	14.4000	15.9200	+17.318%	100	10,589	+17.211%
2026-05-05	12.3500	13.7900	12.3500	13.5700	+23.364%	3,044	10,572	+37.509%
2026-05-04	11.4000	12.4600	10.6300	11.0000	-6.383%	123	7,571	+69.636%
2026-05-01	10.8800	11.9800	10.2900	11.7500	+4.817%	2,457	7,523	+58.809%
2026-04-30	9.9300	11.2100	9.9300	11.2100	+34.091%	42	7,523	+66.459%
2026-04-29	9.0300	9.1200	8.2900	8.3600	-9.524%	2,011	7,481	+123.206%
2026-04-28	10.0600	10.0600	9.2400	9.2400	-18.012%	87	8,138	+101.948%
2026-04-27	11.6400	11.6400	11.0900	11.2700	-3.922%	807	8,142	+65.572%
2026-04-24	10.8300	11.9700	10.8300	11.7300	+9.218%	1,604	8,619	+59.079%
2026-04-23	11.8800	11.8900	10.7400	10.7400	-4.703%	268	7,116	+73.743%
2026-04-22	12.1300	12.1300	11.1100	11.2700	+2.455%	48	7,371	+65.572%
2026-04-21	12.4000	13.2200	11.0000	11.0000	-5.091%	66	7,294	+69.636%
2026-04-20	10.7000	11.8700	10.7000	11.5900	+5.460%	19	7,294	+61.001%
2026-04-17	9.7100	11.8400	9.7100	10.9900	+31.617%	566	7,282	+69.791%
2026-04-16	8.2000	8.3500	8.1400	8.3500	+4.375%	18	6,866	+123.473%
2026-04-15	7.7200	8.0000	7.6100	8.0000	+3.896%	2,506	6,865	+133.250%
2026-04-14	7.2600	8.0300	7.2600	7.7000	+24.194%	2,567	4,367	+142.338%
2026-04-13	6.2000	6.2000	6.2000	6.2000	+14.603%	1	1,829	+200.968%
2026-04-10	5.6600	5.7700	5.3300	5.4100	-7.204%	184	1,829	+244.917%
2026-04-09	5.6100	6.3000	5.5000	5.8300	+2.281%	107	1,824	+220.069%
2026-04-08	6.2800	6.2800	5.4100	5.7000	+49.606%	2,697	4,413	+227.368%
2026-04-07	4.0000	4.0000	3.8100	3.8100	-7.073%	3	2,875	+389.764%
2026-04-02	3.2900	4.1000	3.2900	4.1000	+2.500%	24	2,866	+355.122%
2026-04-01	4.1500	4.4900	4.0000	4.0000	+5.820%	36	2,866	+366.500%
2026-03-31	3.2900	3.7800	3.2900	3.7800	+35.971%	22	2,862	+393.651%
2026-03-30	2.7500	2.7800	2.7500	2.7800	-32.688%	6	2,862	+571.223%
2026-03-27	4.1300	4.1300	4.1300	4.1300	-8.426%	2	2,865	+351.816%
2026-03-26	4.6800	5.1500	4.5100	4.5100	-11.914%	12	2,867	+313.747%
2026-03-25	5.1200	5.1200	5.1200	5.1200	+8.705%	2	2,861	+264.453%
2026-03-24	4.5300	4.7300	4.3800	4.7100	+13.221%	388	2,861	+296.178%
2026-03-23	4.2900	4.7500	4.1300	4.1600	+19.540%	19	2,701	+348.558%
2026-03-20	3.5000	3.5600	3.4400	3.4800	+2.353%	57	2,692	+436.207%
2026-03-19	3.4000	3.4000	3.4000	3.4000	-17.874%	5	2,688	+448.824%
2026-03-18	3.8700	4.1400	3.8700	4.1400	-3.944%	29	2,683	+350.725%
2026-03-17	4.3100	4.3100	4.3100	4.3100	-5.275%	5	2,688	+332.947%
2026-03-16	4.7400	4.7900	4.5500	4.5500	+10.169%	7	2,683	+310.110%
2026-03-13	4.5500	4.5500	4.1300	4.1300	-20.577%	145	2,689	+351.816%
2026-03-11	5.5200	5.5200	5.1400	5.2000	-7.308%	2,570	2,704	+258.846%
2026-03-10	6.0900	6.1300	5.6100	5.6100	+34.211%	17	677	+232.620%
2026-03-09	4.1800	4.1800	4.1800	4.1800	-20.833%	5	680	+346.411%
2026-03-06	5.1000	5.2800	5.0300	5.2800	-10.051%	92	675	+253.409%
2026-03-05	6.9000	6.9700	5.8700	5.8700	-26.717%	162	584	+217.888%
2026-03-04	7.8700	8.0100	7.8700	8.0100	+8.684%	70	422	+132.959%
2026-03-03	6.8400	7.3700	6.0600	7.3700	-13.700%	14	357	+153.189%
2026-03-02	7.3100	8.5400	7.3100	8.5400	+14.019%	18	346	+118.501%
2026-02-27	8.1800	8.2200	7.4900	7.4900	-11.361%	11	330	+149.132%
2026-02-26	8.5100	8.5400	8.4500	8.4500	-6.007%	3	319	+120.828%
2026-02-25	8.9900	8.9900	8.9900	8.9900	-0.111%	1	316	+107.564%
2026-02-24	9.0000	9.0000	9.0000	9.0000	+13.924%	1	316	+107.333%
2026-02-23	7.9000	7.9000	7.9000	7.9000	-14.871%	20	316	+136.203%
2026-02-20	9.6000	9.6000	8.9800	9.2800	+2.315%	5	296	+101.078%
2026-02-19	9.0700	9.0700	9.0700	9.0700	-7.354%	3	293	+105.733%
2026-02-18	9.7900	9.7900	9.7900	9.7900	+6.995%	1	293	+90.603%
2026-02-13	9.1600	9.1600	9.1500	9.1500	+13.806%	2	293	+103.934%
2026-02-12	7.9700	8.0400	7.9700	8.0400	-13.269%	2	293	+132.090%
2026-02-11	9.3000	9.3000	9.2700	9.2700	-10.951%	2	293	+101.294%
2026-02-10	10.4900	10.9500	10.4100	10.4100	+1.660%	8	292	+79.251%
2026-02-06	9.0000	10.2400	9.0000	10.2400	+44.837%	2	292	+82.227%
2026-02-05	7.7900	7.7900	7.0700	7.0700	-9.359%	12	292	+163.932%
2026-02-04	7.8000	7.8000	7.8000	7.8000	-13.907%	1	301	+139.231%
2026-02-02	7.7200	9.2200	7.7200	9.0600	+16.154%	4	300	+105.960%
2026-01-30	7.8200	7.9700	7.8000	7.8000	-14.474%	29	299	+139.231%
2026-01-29	9.3300	9.3300	8.9100	9.1200	-7.034%	4	290	+104.605%
2026-01-27	9.8100	9.8100	9.8100	9.8100	-0.102%	4	291	+90.214%
2026-01-26	10.7200	10.7200	9.8200	9.8200	-3.631%	38	291	+90.020%
2026-01-23	11.0100	11.0100	10.1900	10.1900	-21.975%	2	276	+83.121%
2026-01-22	12.8100	13.2800	12.8100	13.0600	+31.388%	198	274	+42.879%
2026-01-21	9.9400	9.9400	9.9400	9.9400	-1.389%	1	82	+87.726%
2026-01-20	9.7200	10.0800	9.7200	10.0800	-8.943%	5	82	+85.119%
2026-01-16	11.0700	11.0700	11.0700	11.0700	+0.636%	2	78	+68.564%
2026-01-15	10.2200	11.0800	10.1900	11.0000	+23.043%	67	78	+69.636%
2026-01-09	8.5800	8.9400	8.2100	8.9400	+11.750%	26	28	+108.725%
2026-01-08	7.8000	8.0000	7.8000	8.0000	+61.290%	4	17	+133.250%
2026-01-02	4.9600	4.9600	4.9600	4.9600	+13.501%	6	17	+276.210%
2025-12-31	4.5800	4.5800	4.3500	4.3700	-11.359%	134	9	+327.002%
2025-12-30	5.4400	5.4700	4.9100	4.9300	-10.200%	96	9	+278.499%
2025-12-29	5.5000	5.5400	5.3500	5.4900	-14.486%	80	12	+239.891%
2025-12-18	6.4200	6.4200	6.4200	6.4200	0.000%	1	1	+190.654%