Dark

IWM20260821C290
IWM Aug 21 2026 290.00 Call (IWM260821C00290000)
option OPRA

EOD

Jun 29, 2026

16.19-4.765%(-0.81)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	15.7900	16.5200	14.1000	16.1900	-4.765%	401	13,553	0.000%
2026-06-26	16.0200	17.7200	15.5800	17.0000	-3.955%	391	13,724	-4.765%
2026-06-25	17.7500	19.0900	15.9800	17.7000	+7.993%	190	13,408	-8.531%
2026-06-24	15.2600	17.9000	15.2600	16.3900	+6.498%	262	13,485	-1.220%
2026-06-23	13.6000	16.6000	13.6000	15.3900	-9.736%	197	13,509	+5.198%
2026-06-22	15.9800	17.5500	15.6500	17.0500	+12.319%	108	13,419	-5.044%
2026-06-18	14.5500	15.2400	12.7500	15.1800	+25.248%	540	13,311	+6.653%
2026-06-17	13.1000	15.2000	11.6300	12.1200	-4.941%	282	13,311	+33.581%
2026-06-16	15.8000	16.0200	12.7500	12.7500	-10.652%	196	13,311	+26.980%
2026-06-15	16.4000	17.0500	14.2500	14.2700	+0.140%	377	13,248	+13.455%
2026-06-12	13.5600	15.9600	13.0000	14.2500	+9.784%	222	13,284	+13.614%
2026-06-11	10.2500	13.2500	10.0800	12.9800	+45.028%	2,828	13,203	+24.730%
2026-06-10	9.8700	12.1000	8.9500	8.9500	-8.111%	587	10,758	+80.894%
2026-06-09	10.9300	12.8000	7.1500	9.7400	+2.960%	2,414	10,561	+66.222%
2026-06-08	9.6400	10.6000	9.3700	9.4600	+22.065%	12,618	9,456	+71.142%
2026-06-05	11.5000	11.5000	7.7500	7.7500	-43.348%	2,811	8,992	+108.903%
2026-06-04	11.1000	14.2500	11.1000	13.6800	+20.529%	87	6,973	+18.348%
2026-06-03	12.2900	12.5600	11.1000	11.3500	-17.455%	355	6,990	+42.643%
2026-06-02	12.1800	13.9500	12.1800	13.7500	+11.426%	484	6,778	+17.745%
2026-06-01	11.8000	13.0200	11.1400	12.3400	-3.443%	1,168	6,577	+31.199%
2026-05-29	13.5600	13.6200	12.2500	12.7800	-12.044%	172	6,341	+26.682%
2026-05-28	13.0300	14.8200	12.3300	14.5300	+6.058%	225	6,231	+11.425%
2026-05-27	14.1400	14.5800	13.4100	13.7000	-2.073%	73	6,188	+18.175%
2026-05-26	12.7400	14.0000	12.3300	13.9900	+28.349%	320	6,192	+15.726%
2026-05-22	10.4000	11.6500	10.4000	10.9000	+11.795%	550	6,130	+48.532%
2026-05-21	8.6400	10.2400	8.4800	9.7500	+16.766%	34	5,789	+66.051%
2026-05-20	6.2700	8.5600	6.0800	8.3500	+42.735%	117	5,789	+93.892%
2026-05-19	6.2100	6.4000	5.1000	5.8500	-15.827%	707	5,333	+176.752%
2026-05-18	7.2100	7.8000	6.4000	6.9500	-10.668%	559	5,333	+132.950%
2026-05-15	9.5300	9.5300	7.7800	7.7800	-31.754%	89	5,333	+108.098%
2026-05-14	10.7700	12.1400	10.7700	11.4000	+6.244%	18	5,346	+42.018%
2026-05-13	10.5000	10.9300	9.5100	10.7300	+2.288%	78	5,336	+50.885%
2026-05-12	11.4500	11.4500	8.7200	10.4900	-12.583%	310	5,336	+54.337%
2026-05-11	11.9700	13.0500	11.9700	12.0000	+5.820%	893	5,336	+34.917%
2026-05-08	11.4100	11.8200	10.8100	11.3400	+6.981%	108	4,933	+42.769%
2026-05-07	13.4000	13.4000	10.4900	10.6000	-20.301%	620	4,891	+52.736%
2026-05-06	12.0800	13.3000	11.9000	13.3000	+21.240%	80	4,658	+21.729%
2026-05-05	9.7500	11.2300	9.7500	10.9700	+23.955%	338	4,634	+47.584%
2026-05-04	9.0900	10.0200	8.5000	8.8500	-5.851%	34	4,537	+82.938%
2026-05-01	9.1600	9.5300	9.1600	9.4000	+7.922%	14	4,547	+72.234%
2026-04-30	7.0400	8.7700	7.0400	8.7100	+28.846%	34	4,547	+85.878%
2026-04-29	7.0700	7.0700	6.4300	6.7600	-9.383%	57	4,539	+139.497%
2026-04-28	7.3800	7.4900	7.3800	7.4600	-17.295%	6	4,540	+117.024%
2026-04-27	9.3300	9.4600	8.9200	9.0200	-3.219%	13	4,540	+79.490%
2026-04-24	9.5800	9.5800	9.3100	9.3200	+6.514%	53	4,531	+73.712%
2026-04-23	9.7400	9.7400	8.7500	8.7500	-4.580%	11	4,500	+85.029%
2026-04-22	9.1700	9.2500	8.9600	9.1700	+1.214%	108	4,500	+76.554%
2026-04-21	10.2500	10.6400	8.9600	9.0600	-6.598%	28	4,514	+78.698%
2026-04-20	8.6000	9.7600	8.5700	9.7000	+7.301%	98	4,511	+66.907%
2026-04-17	7.8000	9.4000	7.8000	9.0400	+37.386%	229	4,519	+79.093%
2026-04-16	6.3900	6.5800	6.3800	6.5800	+4.944%	40	4,314	+146.049%
2026-04-15	5.9600	6.2700	5.9600	6.2700	+1.951%	57	4,307	+158.214%
2026-04-14	5.3000	6.1500	5.3000	6.1500	+23.000%	475	4,295	+163.252%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+21.655%	1	3,890	+223.800%
2026-04-10	4.1100	4.1100	4.1100	4.1100	-1.439%	2	3,890	+293.917%
2026-04-09	4.1100	4.1700	4.1100	4.1700	-5.227%	3	3,888	+288.249%
2026-04-08	4.7000	4.7000	4.3900	4.4000	+41.026%	111	3,886	+267.955%
2026-04-06	3.0000	3.1500	2.9000	3.1200	-1.266%	6	3,964	+418.910%
2026-04-02	3.1000	3.1600	3.1000	3.1600	-7.331%	7	3,962	+412.342%
2026-04-01	3.3400	3.4100	3.3400	3.4100	+20.070%	22	3,962	+374.780%
2026-03-31	2.5000	2.8400	2.3800	2.8400	+34.597%	174	3,966	+470.070%
2026-03-30	2.1900	2.1900	2.1000	2.1100	-36.446%	303	3,965	+667.299%
2026-03-26	3.6200	3.6200	3.3200	3.3200	-18.025%	9	4,158	+387.651%
2026-03-25	4.0600	4.0600	4.0500	4.0500	+10.656%	2	4,160	+299.753%
2026-03-24	3.6100	3.6600	3.5100	3.6600	-1.081%	20	4,158	+342.350%
2026-03-23	3.0500	3.7000	3.0500	3.7000	+49.798%	27	4,158	+337.568%
2026-03-20	2.7900	2.8700	2.4700	2.4700	-8.519%	11	4,141	+555.466%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-11.184%	3	4,137	+499.630%
2026-03-18	3.0400	3.0400	3.0400	3.0400	-7.599%	30	4,135	+432.566%
2026-03-17	3.3200	3.3200	3.2900	3.2900	-7.584%	52	4,119	+392.097%
2026-03-16	3.5800	3.5800	3.5500	3.5600	+7.229%	11	4,070	+354.775%
2026-03-13	3.6300	3.6500	3.2600	3.3200	-11.467%	67	4,073	+387.651%
2026-03-12	3.5500	3.7500	3.4500	3.7500	-13.793%	339	4,039	+331.733%
2026-03-11	4.3500	4.3500	4.3500	4.3500	-1.136%	22	3,761	+272.184%
2026-03-09	4.4000	4.4000	4.4000	4.4000	+7.317%	2	3,739	+267.955%
2026-03-06	4.0000	4.1100	4.0000	4.1000	-12.766%	15	3,739	+294.878%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-17.688%	3,000	3,725	+244.468%
2026-03-04	5.7100	5.7100	5.7100	5.7100	-3.547%	7	725	+183.538%
2026-03-03	4.9200	5.9200	4.8300	5.9200	-14.327%	15	732	+173.480%
2026-03-02	6.9100	6.9100	6.9100	6.9100	-5.858%	6	729	+134.298%
2026-02-24	7.1800	7.3400	7.1800	7.3400	+12.923%	2	729	+120.572%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-11.323%	1	728	+149.077%
2026-02-20	7.7200	7.7200	7.3300	7.3300	-6.026%	4	727	+120.873%
2026-02-19	7.0500	7.8000	7.0500	7.8000	+3.311%	96	725	+107.564%
2026-02-18	7.9500	8.5000	7.5500	7.5500	0.000%	35	646	+114.437%
2026-02-17	7.5500	7.5500	7.5500	7.5500	+0.133%	25	616	+114.437%
2026-02-13	7.5300	7.6100	7.2600	7.5400	+9.913%	66	627	+114.721%
2026-02-12	8.0800	8.0800	6.5500	6.8600	-19.199%	466	627	+136.006%
2026-02-10	9.2400	9.2400	8.4900	8.4900	-3.413%	21	165	+90.695%
2026-02-09	7.9000	8.7900	7.9000	8.7900	+13.419%	28	176	+84.187%
2026-02-06	7.2500	7.7500	7.2500	7.7500	+22.047%	3	200	+108.903%
2026-02-05	6.4100	6.4100	6.3500	6.3500	-20.625%	2	200	+154.961%
2026-02-03	8.0000	8.0000	8.0000	8.0000	+5.960%	2	200	+102.375%
2026-02-02	7.6100	7.6100	7.5500	7.5500	+13.363%	2	202	+114.437%
2026-01-30	6.6500	6.6600	6.6500	6.6600	-18.282%	3	200	+143.093%
2026-01-27	8.0000	8.1600	8.0000	8.1500	-2.745%	94	198	+98.650%
2026-01-23	9.3700	9.3700	8.3800	8.3800	-24.368%	7	107	+93.198%
2026-01-22	11.1000	11.1000	11.0800	11.0800	+20.697%	67	101	+46.119%
2026-01-21	9.1800	9.1800	9.1800	9.1800	+4.914%	1	38	+76.362%
2026-01-20	8.1100	8.7500	8.1100	8.7500	-5.405%	25	37	+85.029%
2026-01-16	9.2500	9.2500	9.2500	9.2500	+3.933%	1	16	+75.027%
2026-01-15	9.3900	9.3900	8.9000	8.9000	+20.433%	3	16	+81.910%
2026-01-09	7.0000	7.3900	7.0000	7.3900	+27.194%	8	16	+119.080%
2026-01-06	5.7900	5.8100	5.7900	5.8100	+44.169%	3	14	+178.657%
2025-12-30	4.4500	4.5000	4.0000	4.0300	-9.843%	30	13	+301.737%
2025-12-29	4.4800	4.5200	4.4000	4.4700	-26.841%	56	11	+262.192%
2025-12-22	6.1000	6.1100	6.1000	6.1100	0.000%	6	3	+164.975%