Dark

IWM20260821C295
IWM Aug 21 2026 295.00 Call (IWM260821C00295000)
option OPRA

EOD

Aug 13, 2026

9.04+3.908%(+0.34)530

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.2300	10.5000	8.8000	9.0400	+3.908%	530	27,402	0.000%
2026-08-12	9.3500	9.3800	7.3200	8.7000	+15.691%	316	27,550	+3.908%
2026-08-11	7.8700	8.4500	7.3400	7.5200	+8.671%	156	27,545	+20.213%
2026-08-10	7.6200	8.0000	6.5600	6.9200	-17.422%	415	27,526	+30.636%
2026-08-07	7.5600	8.6900	7.0700	8.3800	+34.080%	268	27,736	+7.876%
2026-08-06	7.0700	8.4300	6.1700	6.2500	-19.041%	115	27,612	+44.640%
2026-08-05	9.8000	9.9700	7.7200	7.7200	-19.499%	1,089	27,853	+17.098%
2026-08-04	6.2600	9.8900	6.2000	9.5900	+72.482%	809	28,256	-5.735%
2026-08-03	3.8000	5.7500	3.7500	5.5600	+72.671%	3,502	28,507	+62.590%
2026-07-31	4.7100	4.7400	2.7100	3.2200	-27.477%	1,539	28,472	+180.745%
2026-07-30	4.5100	4.5200	3.2500	4.4400	+31.751%	521	28,401	+103.604%
2026-07-29	5.1800	5.5000	3.2100	3.3700	-40.354%	1,125	28,366	+168.249%
2026-07-28	5.3300	5.7200	4.3200	5.6500	+0.713%	1,657	28,417	+60.000%
2026-07-27	6.0000	6.7500	4.9300	5.6100	+13.333%	2,796	27,602	+61.141%
2026-07-24	6.1500	6.1500	4.6300	4.9500	-11.449%	1,426	25,747	+82.626%
2026-07-23	5.0000	5.9600	5.0000	5.5900	-11.410%	702	25,530	+61.717%
2026-07-22	7.2600	7.6100	6.1300	6.3100	-19.822%	176	25,413	+43.265%
2026-07-21	6.5600	7.8700	6.1500	7.8700	+32.047%	768	25,395	+14.867%
2026-07-20	7.5700	7.9500	5.9600	5.9600	-15.461%	1,166	25,587	+51.678%
2026-07-17	6.2700	8.2200	6.1900	7.0500	-10.305%	1,742	24,863	+28.227%
2026-07-16	8.0000	9.2000	7.2500	7.8600	-1.504%	1,014	24,151	+15.013%
2026-07-15	8.2000	8.8800	7.3900	7.9800	+5.277%	1,408	24,190	+13.283%
2026-07-14	8.6000	8.7100	7.4200	7.5800	+2.710%	2,073	22,479	+19.261%
2026-07-13	8.3500	8.6100	7.3200	7.3800	-15.753%	949	22,154	+22.493%
2026-07-10	10.1800	10.1800	8.3100	8.7600	-13.439%	715	21,793	+3.196%
2026-07-09	9.2100	10.4400	8.8800	10.1200	+24.172%	718	21,722	-10.672%
2026-07-08	8.7000	9.2100	7.0700	8.1500	-15.979%	1,273	21,868	+10.920%
2026-07-07	11.3600	11.4400	9.4000	9.7000	-15.136%	280	21,327	-6.804%
2026-07-06	11.2200	12.5000	11.2200	11.4300	+3.252%	215	21,274	-20.910%
2026-07-02	13.2100	13.8200	9.7300	11.0700	-10.364%	636	21,108	-18.338%
2026-07-01	13.3900	14.7700	12.2600	12.3500	-7.836%	209	21,108	-26.802%
2026-06-30	12.7400	13.6800	12.1000	13.4000	+1.901%	264	21,130	-32.537%
2026-06-29	12.8100	13.2500	10.9700	13.1500	-2.012%	1,097	21,214	-31.255%
2026-06-26	13.4200	14.3400	12.4000	13.4200	-1.032%	193	21,087	-32.638%
2026-06-25	14.4600	15.2600	12.8400	13.5600	+2.883%	349	21,045	-33.333%
2026-06-24	12.3400	14.3500	11.8900	13.1800	+5.440%	142	21,128	-31.411%
2026-06-23	11.3600	13.3500	10.8300	12.5000	-7.407%	251	21,210	-27.680%
2026-06-22	13.0500	14.3000	12.8000	13.5000	+11.755%	461	21,158	-33.037%
2026-06-18	11.5300	12.0800	10.2900	12.0800	+27.831%	480	20,950	-25.166%
2026-06-17	11.1400	12.1400	9.0400	9.4500	-9.914%	139	20,950	-4.339%
2026-06-16	12.2500	12.9500	10.4900	10.4900	-9.099%	8,635	20,950	-13.823%
2026-06-15	13.7000	13.7000	11.5400	11.5400	+0.348%	3,712	9,424	-21.664%
2026-06-12	11.0000	12.7500	10.3700	11.5000	+10.471%	418	8,990	-21.391%
2026-06-11	8.0200	10.5900	7.8100	10.4100	+50.434%	1,245	8,670	-13.160%
2026-06-10	8.0300	9.7900	6.8700	6.9200	-9.896%	412	7,726	+30.636%
2026-06-09	8.5000	10.1100	5.4100	7.6800	+5.640%	889	7,589	+17.708%
2026-06-08	7.8400	8.3100	7.0000	7.2700	+21.167%	472	7,330	+24.347%
2026-06-05	9.7400	9.7400	6.0000	6.0000	-45.205%	648	7,222	+50.667%
2026-06-04	8.9300	11.4700	8.9300	10.9500	+21.532%	845	6,846	-17.443%
2026-06-03	10.1700	10.1700	8.8000	9.0100	-19.554%	562	6,204	+0.333%
2026-06-02	10.8800	11.3500	10.5500	11.2000	+12.563%	310	5,733	-19.286%
2026-06-01	9.4400	10.4600	8.6000	9.9500	-6.132%	137	5,636	-9.146%
2026-05-29	11.4500	11.4500	9.8500	10.6000	-11.297%	57	5,574	-14.717%
2026-05-28	10.4500	12.1300	9.8800	11.9500	+6.983%	172	5,560	-24.351%
2026-05-27	11.3100	11.9400	11.0000	11.1700	-1.063%	114	5,505	-19.069%
2026-05-26	9.9200	11.2900	9.9100	11.2900	+29.770%	239	5,480	-19.929%
2026-05-22	8.7600	9.3300	8.5500	8.7000	+12.694%	41	5,376	+3.908%
2026-05-21	5.9100	8.0900	5.8900	7.7200	+18.224%	228	5,348	+17.098%
2026-05-20	5.1800	6.6100	5.1800	6.5300	+47.404%	93	5,348	+38.438%
2026-05-19	4.2700	4.9500	3.8400	4.4300	-14.313%	434	5,111	+104.063%
2026-05-18	5.9200	5.9200	5.0200	5.1700	-19.345%	609	5,111	+74.855%
2026-05-15	7.5300	7.5400	6.4100	6.4100	-29.792%	131	5,111	+41.030%
2026-05-14	8.2200	9.4900	8.2200	9.1300	+4.582%	245	5,054	-0.986%
2026-05-13	7.8200	8.7300	7.8200	8.7300	+5.308%	402	4,862	+3.551%
2026-05-12	8.4700	8.4700	7.3600	8.2900	-14.712%	284	4,862	+9.047%
2026-05-11	10.2200	10.3900	9.7200	9.7200	+3.846%	268	4,862	-6.996%
2026-05-08	9.3000	9.5600	8.7700	9.3600	+5.763%	248	4,460	-3.419%
2026-05-07	10.4400	10.4400	8.5200	8.8500	-16.352%	544	4,290	+2.147%
2026-05-06	9.9100	10.5800	9.3500	10.5800	+19.413%	278	4,220	-14.556%
2026-05-05	7.7700	8.8600	7.7700	8.8600	+27.666%	31	4,160	+2.032%
2026-05-04	7.8400	8.0200	6.8700	6.9400	-8.684%	244	4,172	+30.259%
2026-05-01	6.5500	7.6000	6.5500	7.6000	+7.801%	195	4,067	+18.947%
2026-04-30	5.6600	7.0600	5.4400	7.0500	+38.235%	76	4,067	+28.227%
2026-04-29	5.5400	5.5400	5.0200	5.1000	-10.839%	31	4,082	+77.255%
2026-04-28	6.2700	6.2900	5.7200	5.7200	-19.323%	158	4,057	+58.042%
2026-04-27	7.1600	7.1800	7.0900	7.0900	-3.668%	23	3,911	+27.504%
2026-04-24	6.8800	7.7700	6.8800	7.3600	+6.667%	39	3,909	+22.826%
2026-04-23	7.6500	7.8600	6.7900	6.9000	-5.738%	173	3,888	+31.014%
2026-04-22	8.0000	8.0000	7.1200	7.3200	+4.274%	11	3,888	+23.497%
2026-04-21	8.3100	8.3900	7.0200	7.0200	-10.573%	62	3,877	+28.775%
2026-04-20	6.7000	7.8500	6.7000	7.8500	+10.408%	244	3,877	+15.159%
2026-04-17	6.3000	7.5800	6.1900	7.1100	+43.058%	210	3,834	+27.145%
2026-04-16	4.9500	4.9800	4.9500	4.9700	+3.758%	8	3,661	+81.891%
2026-04-15	4.6200	4.7900	4.5000	4.7900	+0.630%	18	3,661	+88.727%
2026-04-14	4.2300	4.8100	4.2300	4.7600	+25.926%	48	3,663	+89.916%
2026-04-13	3.2900	3.7800	3.1000	3.7800	+18.495%	11	3,632	+139.153%
2026-04-10	3.0900	3.2000	3.0900	3.1900	+1.592%	10	3,631	+183.386%
2026-04-09	3.1400	3.1400	3.1400	3.1400	-4.848%	1	3,628	+187.898%
2026-04-08	3.5800	3.5800	3.3000	3.3000	+47.321%	66	3,627	+173.939%
2026-04-07	2.2200	2.2500	2.1500	2.2400	-0.885%	8	3,654	+303.571%
2026-04-06	2.1700	2.2600	2.1700	2.2600	-3.419%	2	3,652	+300.000%
2026-04-02	2.3400	2.3400	2.3400	2.3400	+1.739%	3	3,652	+286.325%
2026-04-01	2.5700	2.5700	2.3000	2.3000	+6.977%	19	3,652	+293.043%
2026-03-31	1.9300	2.4600	1.9100	2.1500	+37.821%	196	3,637	+320.465%
2026-03-30	1.6300	1.6500	1.5600	1.5600	-40.684%	15	3,569	+479.487%
2026-03-26	3.0700	3.0700	2.6200	2.6300	-14.610%	92	3,564	+243.726%
2026-03-25	3.2500	3.3300	3.0800	3.0800	+14.925%	161	3,552	+193.506%
2026-03-24	2.2000	2.6800	2.2000	2.6800	-0.741%	5	3,436	+237.313%
2026-03-23	2.4000	2.7000	2.3000	2.7000	+41.361%	47	3,435	+234.815%
2026-03-20	2.1500	2.1500	1.9100	1.9100	-4.500%	21	3,401	+373.298%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-11.894%	1	3,392	+352.000%
2026-03-18	2.4000	2.4000	2.2700	2.2700	-21.453%	3	3,391	+298.238%
2026-03-16	2.8900	2.8900	2.8900	2.8900	+11.154%	1	3,389	+212.803%
2026-03-13	2.8800	2.8800	2.5500	2.6000	-10.959%	62	3,389	+247.692%
2026-03-12	2.6600	2.9200	2.6600	2.9200	-10.976%	150	3,388	+209.589%
2026-03-11	3.2800	3.2800	3.2800	3.2800	-17.172%	1	3,239	+175.610%
2026-03-10	3.9600	3.9600	3.9600	3.9600	+14.783%	1	3,239	+128.283%
2026-03-09	2.8000	3.4500	2.7400	3.4500	+5.505%	8	3,239	+162.029%
2026-03-06	3.1600	3.2700	3.0000	3.2700	-23.419%	12	3,237	+176.453%
2026-03-05	4.2700	4.2700	4.2700	4.2700	-14.085%	1	3,226	+111.710%
2026-03-04	4.9700	4.9700	4.9700	4.9700	-11.566%	2	3,225	+81.891%
2026-02-26	5.6200	5.6200	5.6200	5.6200	-3.270%	1	3,223	+60.854%
2026-02-24	5.9400	5.9400	5.8100	5.8100	-7.040%	2	3,222	+55.594%
2026-02-20	6.0900	6.7900	5.8500	6.2500	-5.589%	6	3,221	+44.640%
2026-02-18	6.8700	6.8700	6.6200	6.6200	+6.431%	36	3,216	+36.556%
2026-02-13	6.4800	6.4800	6.2200	6.2200	-4.455%	30	3,180	+45.338%
2026-02-12	6.5100	6.5100	6.5100	6.5100	+3.828%	100	3,180	+38.863%
2026-02-11	6.2700	6.2700	6.2700	6.2700	-16.954%	1	3,085	+44.179%
2026-02-10	7.5500	7.5500	7.5500	7.5500	+18.524%	1	3,084	+19.735%
2026-02-09	6.3700	6.3700	6.3700	6.3700	+20.416%	1	3,083	+41.915%
2026-02-05	5.2900	5.2900	5.2900	5.2900	+0.954%	1	3,083	+70.888%
2026-02-04	5.2400	5.2400	5.2400	5.2400	-8.711%	1	3,082	+72.519%
2026-02-03	5.7400	5.7400	5.7400	5.7400	-8.160%	1	3,082	+57.491%
2026-02-02	6.2500	6.2500	6.2500	6.2500	+17.481%	2	3,082	+44.640%
2026-01-30	5.7200	5.7200	5.3200	5.3200	-21.068%	3,003	3,080	+69.925%
2026-01-27	6.7400	6.7400	6.7400	6.7400	-25.111%	59	78	+34.125%
2026-01-22	9.1500	9.1500	9.0000	9.0000	+14.504%	5	19	+0.444%
2026-01-16	7.8600	7.8600	7.8600	7.8600	+12.126%	10	5	+15.013%
2026-01-15	7.0100	7.0100	7.0100	7.0100	+15.868%	1	5	+28.959%
2026-01-09	6.0500	6.0500	6.0500	6.0500	+25.780%	1	5	+49.421%
2026-01-07	4.8100	4.8100	4.8100	4.8100	+67.014%	1	5	+87.942%
2025-12-31	2.9700	3.0100	2.8400	2.8800	-11.927%	134	8	+213.889%
2025-12-30	3.4400	3.4400	3.2300	3.2700	0.000%	43	8	+176.453%