Dark

IWM20261120C290
IWM Nov 20 2026 290.00 Call (IWM261120C00290000)
option OPRA

EOD

Aug 13, 2026

21.98+1.150%(+0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	22.2600	22.2600	21.9800	21.9800	+1.150%	4	817	0.000%
2026-08-12	21.9200	21.9200	21.1200	21.7300	+4.121%	100	818	+1.150%
2026-08-11	20.8700	20.8700	20.8700	20.8700	+0.627%	5	917	+5.319%
2026-08-10	20.7400	20.7400	20.7400	20.7400	+0.729%	1	917	+5.979%
2026-08-07	20.7600	20.7600	20.5900	20.5900	+5.158%	5	916	+6.751%
2026-08-06	19.5800	19.5800	19.5800	19.5800	-5.775%	1	917	+12.257%
2026-08-05	22.3500	22.9000	20.7800	20.7800	-7.149%	40	921	+5.775%
2026-08-04	19.2300	22.3800	19.2300	22.3800	+23.035%	14	925	-1.787%
2026-08-03	17.3300	18.1900	17.2300	18.1900	+20.944%	55	928	+20.836%
2026-07-31	14.4100	15.0400	14.4100	15.0400	-6.526%	4	952	+46.144%
2026-07-30	15.0900	16.0900	14.8000	16.0900	+5.232%	78	951	+36.607%
2026-07-29	15.0100	15.2900	14.9700	15.2900	-9.419%	27	961	+43.754%
2026-07-28	16.9700	16.9700	16.8800	16.8800	-2.088%	2	962	+30.213%
2026-07-27	17.4700	18.1400	16.9400	17.2400	+6.551%	31	963	+27.494%
2026-07-24	16.3700	17.8100	16.0400	16.1800	-2.530%	12	947	+35.847%
2026-07-23	16.9800	17.0000	16.4300	16.6000	-15.176%	387	944	+32.410%
2026-07-21	19.1400	19.5700	19.1100	19.5700	+8.181%	20	811	+12.315%
2026-07-20	18.8100	18.8100	18.0900	18.0900	+0.780%	4	826	+21.504%
2026-07-17	18.1000	18.1000	17.9500	17.9500	-8.418%	15	827	+22.451%
2026-07-15	19.6000	19.6000	19.6000	19.6000	+3.759%	2	822	+12.143%
2026-07-14	20.0400	20.0400	18.8900	18.8900	+1.614%	12	822	+16.358%
2026-07-13	19.6700	19.6700	18.5900	18.5900	-13.252%	14	823	+18.236%
2026-07-09	20.5500	21.4300	20.5500	21.4300	+13.207%	14	817	+2.566%
2026-07-08	19.8400	19.8400	17.6800	18.9300	-10.792%	433	1,125	+16.112%
2026-07-07	21.2200	21.2200	21.2200	21.2200	-10.313%	2	822	+3.582%
2026-07-06	23.3400	23.6600	23.3400	23.6600	+9.083%	6	823	-7.101%
2026-07-02	22.0200	22.0800	21.6900	21.6900	-2.910%	17	822	+1.337%
2026-06-29	22.3400	22.3400	22.3400	22.3400	-12.700%	20	822	-1.611%
2026-06-26	25.5900	25.5900	25.5900	25.5900	-0.621%	5	822	-14.107%
2026-06-25	25.7500	25.7500	25.7500	25.7500	+1.859%	4	817	-14.641%
2026-06-24	25.1300	25.2800	25.1300	25.2800	+5.027%	71	813	-13.054%
2026-06-23	24.0700	24.0700	24.0700	24.0700	-0.578%	4	874	-8.683%
2026-06-22	24.2100	24.2100	24.2100	24.2100	+6.277%	2	874	-9.211%
2026-06-17	21.2900	22.7800	21.2700	22.7800	+6.598%	4	875	-3.512%
2026-06-16	23.2700	23.2700	21.1600	21.3700	-6.025%	209	875	+2.854%
2026-06-15	22.7400	22.7400	22.7400	22.7400	+4.264%	11	739	-3.342%
2026-06-12	21.2300	22.0200	21.2300	21.8100	+7.970%	4	728	+0.779%
2026-06-11	17.1900	20.3000	17.1300	20.2000	+24.308%	124	727	+8.812%
2026-06-10	19.1500	19.1500	16.2500	16.2500	-4.804%	42	742	+35.262%
2026-06-09	17.8300	17.8300	17.0700	17.0700	-1.500%	4	742	+28.764%
2026-06-08	17.3300	17.3300	17.3300	17.3300	+13.863%	2	742	+26.832%
2026-06-05	17.6000	17.6000	15.1500	15.2200	-25.429%	4	742	+44.415%
2026-06-04	20.4100	20.4100	20.4100	20.4100	+9.261%	3	742	+7.692%
2026-06-03	18.6800	18.6800	18.6800	18.6800	-11.048%	6	745	+17.666%
2026-06-02	19.1000	21.0000	19.1000	21.0000	+16.473%	7	751	+4.667%
2026-06-01	18.0300	18.0300	18.0300	18.0300	-5.898%	1	756	+21.908%
2026-05-29	19.3500	19.3700	19.1500	19.1600	-11.705%	200	755	+14.718%
2026-05-28	21.6000	21.7000	21.6000	21.7000	+5.648%	10	757	+1.290%
2026-05-27	20.5700	21.1900	20.5400	20.5400	+1.432%	6	761	+7.011%
2026-05-26	19.2000	20.2500	19.2000	20.2500	+42.305%	30	771	+8.543%
2026-05-20	13.9400	14.2400	13.8300	14.2300	+22.041%	306	769	+54.462%
2026-05-19	11.6600	11.6600	11.6600	11.6600	-8.477%	1	670	+88.508%
2026-05-18	13.3000	13.3000	12.7400	12.7400	-10.971%	3	670	+72.527%
2026-05-15	14.6600	14.7700	14.3100	14.3100	-19.380%	125	670	+53.599%
2026-05-14	17.9300	17.9300	17.7500	17.7500	+4.350%	13	563	+23.831%
2026-05-13	17.2300	17.2300	17.0100	17.0100	+13.324%	3	551	+29.218%
2026-05-12	16.5300	16.5700	15.0000	15.0100	-19.127%	5	551	+46.436%
2026-05-11	18.7200	18.7200	18.5600	18.5600	+2.203%	322	551	+18.427%
2026-05-08	18.1400	18.1700	18.1200	18.1600	-6.053%	63	324	+21.035%
2026-05-06	19.0000	19.3300	18.6300	19.3300	+12.058%	14	266	+13.709%
2026-05-05	17.2500	17.2500	17.2500	17.2500	+14.923%	4	267	+27.420%
2026-05-04	15.0100	15.0100	15.0100	15.0100	+2.457%	1	267	+46.436%
2026-04-30	13.8200	14.6500	13.7800	14.6500	+11.153%	133	267	+50.034%
2026-04-28	13.2600	13.4100	12.9300	13.1800	-10.705%	162	256	+66.768%
2026-04-27	14.6800	14.7700	14.6700	14.7600	-1.600%	65	255	+48.916%
2026-04-22	14.9400	15.0000	14.7400	15.0000	+3.022%	93	224	+46.533%
2026-04-21	15.3500	15.3500	14.5600	14.5600	+0.345%	3	147	+50.962%
2026-04-17	15.1400	15.1400	14.5100	14.5100	+30.603%	109	147	+51.482%
2026-04-15	11.1100	11.1100	11.1100	11.1100	+1.092%	4	120	+97.840%
2026-04-14	10.9900	10.9900	10.9900	10.9900	+16.915%	1	116	+100.000%
2026-04-13	8.3600	9.4000	8.3600	9.4000	+3.524%	22	115	+133.830%
2026-04-08	9.0800	9.0800	9.0800	9.0800	+28.430%	1	94	+142.070%
2026-04-07	6.7700	7.0700	6.7700	7.0700	+1.000%	7	93	+210.891%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-4.891%	5	87	+214.000%
2026-04-01	7.3600	7.3600	7.3600	7.3600	+20.656%	3	82	+198.641%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-21.995%	1	79	+260.328%
2026-03-25	8.0000	8.0000	7.8200	7.8200	+18.306%	2	79	+181.074%
2026-03-23	6.6100	6.6100	6.6100	6.6100	0.000%	79	79	+232.526%