Dark

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

EOD

Jun 30, 2026

13.40+1.901%(+0.25)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	12.7400	13.6800	12.1000	13.4000	+1.901%	264	21,130	0.000%
2026-06-29	12.8100	13.2500	10.9700	13.1500	-2.012%	1,097	21,214	+1.901%
2026-06-26	13.4200	14.3400	12.4000	13.4200	-1.032%	193	21,087	-0.149%
2026-06-25	14.4600	15.2600	12.8400	13.5600	+2.883%	349	21,045	-1.180%
2026-06-24	12.3400	14.3500	11.8900	13.1800	+5.440%	142	21,128	+1.669%
2026-06-23	11.3600	13.3500	10.8300	12.5000	-7.407%	251	21,210	+7.200%
2026-06-22	13.0500	14.3000	12.8000	13.5000	+11.755%	461	21,158	-0.741%
2026-06-18	11.5300	12.0800	10.2900	12.0800	+27.831%	480	20,950	+10.927%
2026-06-17	11.1400	12.1400	9.0400	9.4500	-9.914%	139	20,950	+41.799%
2026-06-16	12.2500	12.9500	10.4900	10.4900	-9.099%	8,635	20,950	+27.741%
2026-06-15	13.7000	13.7000	11.5400	11.5400	+0.348%	3,712	9,424	+16.118%
2026-06-12	11.0000	12.7500	10.3700	11.5000	+10.471%	418	8,990	+16.522%
2026-06-11	8.0200	10.5900	7.8100	10.4100	+50.434%	1,245	8,670	+28.722%
2026-06-10	8.0300	9.7900	6.8700	6.9200	-9.896%	412	7,726	+93.642%
2026-06-09	8.5000	10.1100	5.4100	7.6800	+5.640%	889	7,589	+74.479%
2026-06-08	7.8400	8.3100	7.0000	7.2700	+21.167%	472	7,330	+84.319%
2026-06-05	9.7400	9.7400	6.0000	6.0000	-45.205%	648	7,222	+123.333%
2026-06-04	8.9300	11.4700	8.9300	10.9500	+21.532%	845	6,846	+22.374%
2026-06-03	10.1700	10.1700	8.8000	9.0100	-19.554%	562	6,204	+48.724%
2026-06-02	10.8800	11.3500	10.5500	11.2000	+12.563%	310	5,733	+19.643%
2026-06-01	9.4400	10.4600	8.6000	9.9500	-6.132%	137	5,636	+34.673%
2026-05-29	11.4500	11.4500	9.8500	10.6000	-11.297%	57	5,574	+26.415%
2026-05-28	10.4500	12.1300	9.8800	11.9500	+6.983%	172	5,560	+12.134%
2026-05-27	11.3100	11.9400	11.0000	11.1700	-1.063%	114	5,505	+19.964%
2026-05-26	9.9200	11.2900	9.9100	11.2900	+29.770%	239	5,480	+18.689%
2026-05-22	8.7600	9.3300	8.5500	8.7000	+12.694%	41	5,376	+54.023%
2026-05-21	5.9100	8.0900	5.8900	7.7200	+18.224%	228	5,348	+73.575%
2026-05-20	5.1800	6.6100	5.1800	6.5300	+47.404%	93	5,348	+105.207%
2026-05-19	4.2700	4.9500	3.8400	4.4300	-14.313%	434	5,111	+202.483%
2026-05-18	5.9200	5.9200	5.0200	5.1700	-19.345%	609	5,111	+159.188%
2026-05-15	7.5300	7.5400	6.4100	6.4100	-29.792%	131	5,111	+109.048%
2026-05-14	8.2200	9.4900	8.2200	9.1300	+4.582%	245	5,054	+46.769%
2026-05-13	7.8200	8.7300	7.8200	8.7300	+5.308%	402	4,862	+53.494%
2026-05-12	8.4700	8.4700	7.3600	8.2900	-14.712%	284	4,862	+61.641%
2026-05-11	10.2200	10.3900	9.7200	9.7200	+3.846%	268	4,862	+37.860%
2026-05-08	9.3000	9.5600	8.7700	9.3600	+5.763%	248	4,460	+43.162%
2026-05-07	10.4400	10.4400	8.5200	8.8500	-16.352%	544	4,290	+51.412%
2026-05-06	9.9100	10.5800	9.3500	10.5800	+19.413%	278	4,220	+26.654%
2026-05-05	7.7700	8.8600	7.7700	8.8600	+27.666%	31	4,160	+51.242%
2026-05-04	7.8400	8.0200	6.8700	6.9400	-8.684%	244	4,172	+93.084%
2026-05-01	6.5500	7.6000	6.5500	7.6000	+7.801%	195	4,067	+76.316%
2026-04-30	5.6600	7.0600	5.4400	7.0500	+38.235%	76	4,067	+90.071%
2026-04-29	5.5400	5.5400	5.0200	5.1000	-10.839%	31	4,082	+162.745%
2026-04-28	6.2700	6.2900	5.7200	5.7200	-19.323%	158	4,057	+134.266%
2026-04-27	7.1600	7.1800	7.0900	7.0900	-3.668%	23	3,911	+88.999%
2026-04-24	6.8800	7.7700	6.8800	7.3600	+6.667%	39	3,909	+82.065%
2026-04-23	7.6500	7.8600	6.7900	6.9000	-5.738%	173	3,888	+94.203%
2026-04-22	8.0000	8.0000	7.1200	7.3200	+4.274%	11	3,888	+83.060%
2026-04-21	8.3100	8.3900	7.0200	7.0200	-10.573%	62	3,877	+90.883%
2026-04-20	6.7000	7.8500	6.7000	7.8500	+10.408%	244	3,877	+70.701%
2026-04-17	6.3000	7.5800	6.1900	7.1100	+43.058%	210	3,834	+88.467%
2026-04-16	4.9500	4.9800	4.9500	4.9700	+3.758%	8	3,661	+169.618%
2026-04-15	4.6200	4.7900	4.5000	4.7900	+0.630%	18	3,661	+179.749%
2026-04-14	4.2300	4.8100	4.2300	4.7600	+25.926%	48	3,663	+181.513%
2026-04-13	3.2900	3.7800	3.1000	3.7800	+18.495%	11	3,632	+254.497%
2026-04-10	3.0900	3.2000	3.0900	3.1900	+1.592%	10	3,631	+320.063%
2026-04-09	3.1400	3.1400	3.1400	3.1400	-4.848%	1	3,628	+326.752%
2026-04-08	3.5800	3.5800	3.3000	3.3000	+47.321%	66	3,627	+306.061%
2026-04-07	2.2200	2.2500	2.1500	2.2400	-0.885%	8	3,654	+498.214%
2026-04-06	2.1700	2.2600	2.1700	2.2600	-3.419%	2	3,652	+492.920%
2026-04-02	2.3400	2.3400	2.3400	2.3400	+1.739%	3	3,652	+472.650%
2026-04-01	2.5700	2.5700	2.3000	2.3000	+6.977%	19	3,652	+482.609%
2026-03-31	1.9300	2.4600	1.9100	2.1500	+37.821%	196	3,637	+523.256%
2026-03-30	1.6300	1.6500	1.5600	1.5600	-40.684%	15	3,569	+758.974%
2026-03-26	3.0700	3.0700	2.6200	2.6300	-14.610%	92	3,564	+409.506%
2026-03-25	3.2500	3.3300	3.0800	3.0800	+14.925%	161	3,552	+335.065%
2026-03-24	2.2000	2.6800	2.2000	2.6800	-0.741%	5	3,436	+400.000%
2026-03-23	2.4000	2.7000	2.3000	2.7000	+41.361%	47	3,435	+396.296%
2026-03-20	2.1500	2.1500	1.9100	1.9100	-4.500%	21	3,401	+601.571%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-11.894%	1	3,392	+570.000%
2026-03-18	2.4000	2.4000	2.2700	2.2700	-21.453%	3	3,391	+490.308%
2026-03-16	2.8900	2.8900	2.8900	2.8900	+11.154%	1	3,389	+363.668%
2026-03-13	2.8800	2.8800	2.5500	2.6000	-10.959%	62	3,389	+415.385%
2026-03-12	2.6600	2.9200	2.6600	2.9200	-10.976%	150	3,388	+358.904%
2026-03-11	3.2800	3.2800	3.2800	3.2800	-17.172%	1	3,239	+308.537%
2026-03-10	3.9600	3.9600	3.9600	3.9600	+14.783%	1	3,239	+238.384%
2026-03-09	2.8000	3.4500	2.7400	3.4500	+5.505%	8	3,239	+288.406%
2026-03-06	3.1600	3.2700	3.0000	3.2700	-23.419%	12	3,237	+309.786%
2026-03-05	4.2700	4.2700	4.2700	4.2700	-14.085%	1	3,226	+213.817%
2026-03-04	4.9700	4.9700	4.9700	4.9700	-11.566%	2	3,225	+169.618%
2026-02-26	5.6200	5.6200	5.6200	5.6200	-3.270%	1	3,223	+138.434%
2026-02-24	5.9400	5.9400	5.8100	5.8100	-7.040%	2	3,222	+130.637%
2026-02-20	6.0900	6.7900	5.8500	6.2500	-5.589%	6	3,221	+114.400%
2026-02-18	6.8700	6.8700	6.6200	6.6200	+6.431%	36	3,216	+102.417%
2026-02-13	6.4800	6.4800	6.2200	6.2200	-4.455%	30	3,180	+115.434%
2026-02-12	6.5100	6.5100	6.5100	6.5100	+3.828%	100	3,180	+105.837%
2026-02-11	6.2700	6.2700	6.2700	6.2700	-16.954%	1	3,085	+113.716%
2026-02-10	7.5500	7.5500	7.5500	7.5500	+18.524%	1	3,084	+77.483%
2026-02-09	6.3700	6.3700	6.3700	6.3700	+20.416%	1	3,083	+110.361%
2026-02-05	5.2900	5.2900	5.2900	5.2900	+0.954%	1	3,083	+153.308%
2026-02-04	5.2400	5.2400	5.2400	5.2400	-8.711%	1	3,082	+155.725%
2026-02-03	5.7400	5.7400	5.7400	5.7400	-8.160%	1	3,082	+133.449%
2026-02-02	6.2500	6.2500	6.2500	6.2500	+17.481%	2	3,082	+114.400%
2026-01-30	5.7200	5.7200	5.3200	5.3200	-21.068%	3,003	3,080	+151.880%
2026-01-27	6.7400	6.7400	6.7400	6.7400	-25.111%	59	78	+98.813%
2026-01-22	9.1500	9.1500	9.0000	9.0000	+14.504%	5	19	+48.889%
2026-01-16	7.8600	7.8600	7.8600	7.8600	+12.126%	10	5	+70.483%
2026-01-15	7.0100	7.0100	7.0100	7.0100	+15.868%	1	5	+91.155%
2026-01-09	6.0500	6.0500	6.0500	6.0500	+25.780%	1	5	+121.488%
2026-01-07	4.8100	4.8100	4.8100	4.8100	+67.014%	1	5	+178.586%
2025-12-31	2.9700	3.0100	2.8400	2.8800	-11.927%	134	8	+365.278%
2025-12-30	3.4400	3.4400	3.2300	3.2700	0.000%	43	8	+309.786%