Dark

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

EOD

Aug 13, 2026

14.08+3.911%(+0.53)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.4200	15.4300	13.5700	14.0800	+3.911%	300	13,131	0.000%
2026-08-12	12.7000	13.5500	12.3000	13.5500	+9.895%	15	13,060	+3.911%
2026-08-11	12.5800	12.5800	11.7000	12.3300	+12.091%	134	13,113	+14.193%
2026-08-10	12.1800	12.1800	10.7600	11.0000	-13.043%	2,479	13,160	+28.000%
2026-08-07	11.3200	12.9100	11.3200	12.6500	+24.631%	22	15,610	+11.304%
2026-08-06	11.3500	12.5900	10.1500	10.1500	-12.500%	582	15,669	+38.719%
2026-08-05	13.4500	14.5800	11.6000	11.6000	-17.379%	134	16,173	+21.379%
2026-08-04	9.9700	14.0400	9.9000	14.0400	+57.223%	795	16,189	+0.285%
2026-08-03	6.7200	9.1800	6.6700	8.9300	+50.084%	117	16,256	+57.671%
2026-07-31	7.7000	7.7000	5.0100	5.9500	-19.486%	1,167	16,265	+136.639%
2026-07-30	7.1900	7.3900	5.8000	7.3900	+29.196%	190	16,365	+90.528%
2026-07-29	8.1500	8.4900	5.2800	5.7200	-35.074%	441	16,365	+146.154%
2026-07-28	7.8600	8.8100	7.1700	8.8100	+0.456%	4,198	16,409	+59.818%
2026-07-27	9.6200	9.8800	7.9700	8.7700	+13.748%	27	14,470	+60.547%
2026-07-24	9.3600	9.3600	7.5200	7.7100	-7.554%	97	14,472	+82.620%
2026-07-23	8.0200	8.9900	7.7000	8.3400	-12.487%	724	15,044	+68.825%
2026-07-22	11.2600	11.2600	9.2300	9.5300	-14.529%	1,050	15,072	+47.744%
2026-07-21	10.0000	11.3900	9.6700	11.1500	+27.721%	97	14,044	+26.278%
2026-07-20	11.2300	11.2300	8.7300	8.7300	-15.160%	120	14,049	+61.283%
2026-07-17	9.3800	11.3000	8.9300	10.2900	-8.043%	658	14,049	+36.832%
2026-07-16	11.2900	12.6300	10.5700	11.1900	-0.356%	39	13,714	+25.827%
2026-07-15	11.9700	12.0000	10.5700	11.2300	+5.545%	223	13,713	+25.378%
2026-07-14	10.8200	11.2000	10.6400	10.6400	+0.472%	61	13,672	+32.331%
2026-07-13	11.0200	11.0200	10.2300	10.5900	-11.676%	370	13,676	+32.956%
2026-07-10	12.5500	12.8000	11.5300	11.9900	-11.053%	75	13,436	+17.431%
2026-07-09	12.2300	13.7500	12.2300	13.4800	+20.357%	4,919	13,233	+4.451%
2026-07-08	11.7800	12.1500	9.8400	11.2000	-14.894%	228	13,232	+25.714%
2026-07-07	14.4300	14.4300	12.6500	13.1600	-11.619%	182	13,264	+6.991%
2026-07-06	15.3000	15.9600	14.8900	14.8900	+7.742%	259	13,346	-5.440%
2026-07-02	16.8400	17.5800	12.8900	13.8200	-14.001%	157	13,167	+1.881%
2026-07-01	16.2400	18.4800	16.0600	16.0700	-5.024%	1,570	13,167	-12.383%
2026-06-30	16.3300	17.3000	16.1500	16.9200	+4.509%	77	13,541	-16.785%
2026-06-29	15.7900	16.5200	14.1000	16.1900	-4.765%	401	13,553	-13.033%
2026-06-26	16.0200	17.7200	15.5800	17.0000	-3.955%	391	13,724	-17.176%
2026-06-25	17.7500	19.0900	15.9800	17.7000	+7.993%	190	13,408	-20.452%
2026-06-24	15.2600	17.9000	15.2600	16.3900	+6.498%	262	13,485	-14.094%
2026-06-23	13.6000	16.6000	13.6000	15.3900	-9.736%	197	13,509	-8.512%
2026-06-22	15.9800	17.5500	15.6500	17.0500	+12.319%	108	13,419	-17.419%
2026-06-18	14.5500	15.2400	12.7500	15.1800	+25.248%	540	13,311	-7.246%
2026-06-17	13.1000	15.2000	11.6300	12.1200	-4.941%	282	13,311	+16.172%
2026-06-16	15.8000	16.0200	12.7500	12.7500	-10.652%	196	13,311	+10.431%
2026-06-15	16.4000	17.0500	14.2500	14.2700	+0.140%	377	13,248	-1.331%
2026-06-12	13.5600	15.9600	13.0000	14.2500	+9.784%	222	13,284	-1.193%
2026-06-11	10.2500	13.2500	10.0800	12.9800	+45.028%	2,828	13,203	+8.475%
2026-06-10	9.8700	12.1000	8.9500	8.9500	-8.111%	587	10,758	+57.318%
2026-06-09	10.9300	12.8000	7.1500	9.7400	+2.960%	2,414	10,561	+44.559%
2026-06-08	9.6400	10.6000	9.3700	9.4600	+22.065%	12,618	9,456	+48.837%
2026-06-05	11.5000	11.5000	7.7500	7.7500	-43.348%	2,811	8,992	+81.677%
2026-06-04	11.1000	14.2500	11.1000	13.6800	+20.529%	87	6,973	+2.924%
2026-06-03	12.2900	12.5600	11.1000	11.3500	-17.455%	355	6,990	+24.053%
2026-06-02	12.1800	13.9500	12.1800	13.7500	+11.426%	484	6,778	+2.400%
2026-06-01	11.8000	13.0200	11.1400	12.3400	-3.443%	1,168	6,577	+14.100%
2026-05-29	13.5600	13.6200	12.2500	12.7800	-12.044%	172	6,341	+10.172%
2026-05-28	13.0300	14.8200	12.3300	14.5300	+6.058%	225	6,231	-3.097%
2026-05-27	14.1400	14.5800	13.4100	13.7000	-2.073%	73	6,188	+2.774%
2026-05-26	12.7400	14.0000	12.3300	13.9900	+28.349%	320	6,192	+0.643%
2026-05-22	10.4000	11.6500	10.4000	10.9000	+11.795%	550	6,130	+29.174%
2026-05-21	8.6400	10.2400	8.4800	9.7500	+16.766%	34	5,789	+44.410%
2026-05-20	6.2700	8.5600	6.0800	8.3500	+42.735%	117	5,789	+68.623%
2026-05-19	6.2100	6.4000	5.1000	5.8500	-15.827%	707	5,333	+140.684%
2026-05-18	7.2100	7.8000	6.4000	6.9500	-10.668%	559	5,333	+102.590%
2026-05-15	9.5300	9.5300	7.7800	7.7800	-31.754%	89	5,333	+80.977%
2026-05-14	10.7700	12.1400	10.7700	11.4000	+6.244%	18	5,346	+23.509%
2026-05-13	10.5000	10.9300	9.5100	10.7300	+2.288%	78	5,336	+31.221%
2026-05-12	11.4500	11.4500	8.7200	10.4900	-12.583%	310	5,336	+34.223%
2026-05-11	11.9700	13.0500	11.9700	12.0000	+5.820%	893	5,336	+17.333%
2026-05-08	11.4100	11.8200	10.8100	11.3400	+6.981%	108	4,933	+24.162%
2026-05-07	13.4000	13.4000	10.4900	10.6000	-20.301%	620	4,891	+32.830%
2026-05-06	12.0800	13.3000	11.9000	13.3000	+21.240%	80	4,658	+5.865%
2026-05-05	9.7500	11.2300	9.7500	10.9700	+23.955%	338	4,634	+28.350%
2026-05-04	9.0900	10.0200	8.5000	8.8500	-5.851%	34	4,537	+59.096%
2026-05-01	9.1600	9.5300	9.1600	9.4000	+7.922%	14	4,547	+49.787%
2026-04-30	7.0400	8.7700	7.0400	8.7100	+28.846%	34	4,547	+61.653%
2026-04-29	7.0700	7.0700	6.4300	6.7600	-9.383%	57	4,539	+108.284%
2026-04-28	7.3800	7.4900	7.3800	7.4600	-17.295%	6	4,540	+88.740%
2026-04-27	9.3300	9.4600	8.9200	9.0200	-3.219%	13	4,540	+56.098%
2026-04-24	9.5800	9.5800	9.3100	9.3200	+6.514%	53	4,531	+51.073%
2026-04-23	9.7400	9.7400	8.7500	8.7500	-4.580%	11	4,500	+60.914%
2026-04-22	9.1700	9.2500	8.9600	9.1700	+1.214%	108	4,500	+53.544%
2026-04-21	10.2500	10.6400	8.9600	9.0600	-6.598%	28	4,514	+55.408%
2026-04-20	8.6000	9.7600	8.5700	9.7000	+7.301%	98	4,511	+45.155%
2026-04-17	7.8000	9.4000	7.8000	9.0400	+37.386%	229	4,519	+55.752%
2026-04-16	6.3900	6.5800	6.3800	6.5800	+4.944%	40	4,314	+113.982%
2026-04-15	5.9600	6.2700	5.9600	6.2700	+1.951%	57	4,307	+124.561%
2026-04-14	5.3000	6.1500	5.3000	6.1500	+23.000%	475	4,295	+128.943%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+21.655%	1	3,890	+181.600%
2026-04-10	4.1100	4.1100	4.1100	4.1100	-1.439%	2	3,890	+242.579%
2026-04-09	4.1100	4.1700	4.1100	4.1700	-5.227%	3	3,888	+237.650%
2026-04-08	4.7000	4.7000	4.3900	4.4000	+41.026%	111	3,886	+220.000%
2026-04-06	3.0000	3.1500	2.9000	3.1200	-1.266%	6	3,964	+351.282%
2026-04-02	3.1000	3.1600	3.1000	3.1600	-7.331%	7	3,962	+345.570%
2026-04-01	3.3400	3.4100	3.3400	3.4100	+20.070%	22	3,962	+312.903%
2026-03-31	2.5000	2.8400	2.3800	2.8400	+34.597%	174	3,966	+395.775%
2026-03-30	2.1900	2.1900	2.1000	2.1100	-36.446%	303	3,965	+567.299%
2026-03-26	3.6200	3.6200	3.3200	3.3200	-18.025%	9	4,158	+324.096%
2026-03-25	4.0600	4.0600	4.0500	4.0500	+10.656%	2	4,160	+247.654%
2026-03-24	3.6100	3.6600	3.5100	3.6600	-1.081%	20	4,158	+284.699%
2026-03-23	3.0500	3.7000	3.0500	3.7000	+49.798%	27	4,158	+280.541%
2026-03-20	2.7900	2.8700	2.4700	2.4700	-8.519%	11	4,141	+470.040%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-11.184%	3	4,137	+421.481%
2026-03-18	3.0400	3.0400	3.0400	3.0400	-7.599%	30	4,135	+363.158%
2026-03-17	3.3200	3.3200	3.2900	3.2900	-7.584%	52	4,119	+327.964%
2026-03-16	3.5800	3.5800	3.5500	3.5600	+7.229%	11	4,070	+295.506%
2026-03-13	3.6300	3.6500	3.2600	3.3200	-11.467%	67	4,073	+324.096%
2026-03-12	3.5500	3.7500	3.4500	3.7500	-13.793%	339	4,039	+275.467%
2026-03-11	4.3500	4.3500	4.3500	4.3500	-1.136%	22	3,761	+223.678%
2026-03-09	4.4000	4.4000	4.4000	4.4000	+7.317%	2	3,739	+220.000%
2026-03-06	4.0000	4.1100	4.0000	4.1000	-12.766%	15	3,739	+243.415%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-17.688%	3,000	3,725	+199.574%
2026-03-04	5.7100	5.7100	5.7100	5.7100	-3.547%	7	725	+146.585%
2026-03-03	4.9200	5.9200	4.8300	5.9200	-14.327%	15	732	+137.838%
2026-03-02	6.9100	6.9100	6.9100	6.9100	-5.858%	6	729	+103.763%
2026-02-24	7.1800	7.3400	7.1800	7.3400	+12.923%	2	729	+91.826%
2026-02-23	6.5000	6.5000	6.5000	6.5000	-11.323%	1	728	+116.615%
2026-02-20	7.7200	7.7200	7.3300	7.3300	-6.026%	4	727	+92.087%
2026-02-19	7.0500	7.8000	7.0500	7.8000	+3.311%	96	725	+80.513%
2026-02-18	7.9500	8.5000	7.5500	7.5500	0.000%	35	646	+86.490%
2026-02-17	7.5500	7.5500	7.5500	7.5500	+0.133%	25	616	+86.490%
2026-02-13	7.5300	7.6100	7.2600	7.5400	+9.913%	66	627	+86.737%
2026-02-12	8.0800	8.0800	6.5500	6.8600	-19.199%	466	627	+105.248%
2026-02-10	9.2400	9.2400	8.4900	8.4900	-3.413%	21	165	+65.842%
2026-02-09	7.9000	8.7900	7.9000	8.7900	+13.419%	28	176	+60.182%
2026-02-06	7.2500	7.7500	7.2500	7.7500	+22.047%	3	200	+81.677%
2026-02-05	6.4100	6.4100	6.3500	6.3500	-20.625%	2	200	+121.732%
2026-02-03	8.0000	8.0000	8.0000	8.0000	+5.960%	2	200	+76.000%
2026-02-02	7.6100	7.6100	7.5500	7.5500	+13.363%	2	202	+86.490%
2026-01-30	6.6500	6.6600	6.6500	6.6600	-18.282%	3	200	+111.411%
2026-01-27	8.0000	8.1600	8.0000	8.1500	-2.745%	94	198	+72.761%
2026-01-23	9.3700	9.3700	8.3800	8.3800	-24.368%	7	107	+68.019%
2026-01-22	11.1000	11.1000	11.0800	11.0800	+20.697%	67	101	+27.076%
2026-01-21	9.1800	9.1800	9.1800	9.1800	+4.914%	1	38	+53.377%
2026-01-20	8.1100	8.7500	8.1100	8.7500	-5.405%	25	37	+60.914%
2026-01-16	9.2500	9.2500	9.2500	9.2500	+3.933%	1	16	+52.216%
2026-01-15	9.3900	9.3900	8.9000	8.9000	+20.433%	3	16	+58.202%
2026-01-09	7.0000	7.3900	7.0000	7.3900	+27.194%	8	16	+90.528%
2026-01-06	5.7900	5.8100	5.7900	5.8100	+44.169%	3	14	+142.341%
2025-12-30	4.4500	4.5000	4.0000	4.0300	-9.843%	30	13	+249.380%
2025-12-29	4.4800	4.5200	4.4000	4.4700	-26.841%	56	11	+214.989%
2025-12-22	6.1000	6.1100	6.1000	6.1100	0.000%	6	3	+130.442%