Dark

IWM20261231C300
IWM Dec 31 2026 300.00 Call (IWM261231C00300000)
option OPRA

EOD

Aug 12, 2026

17.56+7.664%(+1.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	16.8500	17.5600	16.8500	17.5600	+7.664%	12	809	0.000%
2026-08-10	16.9800	16.9800	16.3100	16.3100	-6.210%	3	818	+7.664%
2026-08-07	17.1800	17.4000	17.1800	17.3900	+8.824%	5	818	+0.978%
2026-08-06	16.4800	17.4800	15.9800	15.9800	-9.718%	11	817	+9.887%
2026-08-05	17.7000	17.7000	17.7000	17.7000	-2.854%	1	814	-0.791%
2026-08-04	16.3100	18.2200	16.3100	18.2200	+22.694%	14	818	-3.622%
2026-08-03	14.8500	14.8500	14.8500	14.8500	+30.263%	1	812	+18.249%
2026-07-31	11.4000	11.4000	11.4000	11.4000	-12.240%	1	813	+54.035%
2026-07-30	12.9900	12.9900	12.9900	12.9900	-4.974%	1	813	+35.181%
2026-07-27	13.6100	13.6700	13.6100	13.6700	+2.244%	2	814	+28.456%
2026-07-24	13.7300	13.7400	13.3700	13.3700	-5.579%	122	813	+31.339%
2026-07-23	13.9900	14.1600	13.9900	14.1600	-11.111%	4	809	+24.011%
2026-07-22	15.9300	15.9300	15.9300	15.9300	+9.334%	1	809	+10.232%
2026-07-20	14.4700	14.5700	14.4700	14.5700	-7.020%	3	809	+20.522%
2026-07-17	15.7000	15.7000	15.6700	15.6700	-9.683%	2	810	+12.061%
2026-07-16	16.3300	17.3500	16.3300	17.3500	+3.644%	61	822	+1.210%
2026-07-15	16.3500	17.1900	16.2000	16.7400	+4.953%	21	858	+4.898%
2026-07-14	16.5000	16.5300	15.9500	15.9500	+2.638%	18	872	+10.094%
2026-07-13	16.3600	16.8600	15.5400	15.5400	-10.329%	55	878	+12.999%
2026-07-10	16.9900	17.3500	16.6700	17.3300	-6.070%	26	885	+1.327%
2026-07-09	18.2200	18.6300	18.2200	18.4500	+19.032%	56	883	-4.824%
2026-07-08	16.6500	16.6500	15.5000	15.5000	-16.171%	56	836	+13.290%
2026-07-07	17.9000	18.4900	17.4500	18.4900	-7.411%	60	883	-5.030%
2026-07-06	19.9700	19.9700	19.9700	19.9700	+9.665%	1	843	-12.068%
2026-07-02	20.5800	20.8700	18.1000	18.2100	-13.697%	6	844	-3.569%
2026-06-30	20.0100	21.1000	20.0100	21.1000	+6.890%	6	844	-16.777%
2026-06-29	20.4700	20.5100	18.9700	19.7400	-5.278%	24	844	-11.044%
2026-06-25	21.4100	21.5500	20.8400	20.8400	+6.817%	19	848	-15.739%
2026-06-24	19.5100	19.5100	19.5100	19.5100	-5.429%	3	864	-9.995%
2026-06-23	18.8000	20.9400	18.3000	20.6300	+0.585%	141	867	-14.881%
2026-06-22	20.8700	20.8700	20.5100	20.5100	+3.848%	46	849	-14.383%
2026-06-18	18.6800	19.7500	18.4600	19.7500	+6.240%	382	586	-11.089%
2026-06-16	18.5200	18.5900	18.5200	18.5900	-5.778%	92	586	-5.541%
2026-06-15	20.0200	20.0300	19.7300	19.7300	+2.760%	37	561	-10.998%
2026-06-12	19.1300	20.0600	19.1200	19.2000	+8.475%	10	542	-8.542%
2026-06-11	15.8400	17.7100	15.0900	17.7000	+23.345%	179	544	-0.791%
2026-06-08	14.3500	14.3500	14.3500	14.3500	-4.333%	1	516	+22.369%
2026-06-05	16.2800	16.2800	15.0000	15.0000	-15.683%	11	516	+17.067%
2026-06-04	17.1000	17.7900	16.9400	17.7900	+4.894%	6	521	-1.293%
2026-06-01	16.0400	16.9600	16.0400	16.9600	-2.135%	10	522	+3.538%
2026-05-29	17.1600	17.3300	17.1600	17.3300	+2.849%	2	517	+1.327%
2026-05-26	16.8500	16.8500	16.8500	16.8500	+15.887%	1	516	+4.214%
2026-05-22	14.5400	14.5400	14.5400	14.5400	+20.965%	2	516	+20.770%
2026-05-20	12.0300	12.1400	11.9700	12.0200	+17.728%	10	516	+46.090%
2026-05-19	9.5200	10.2100	8.8000	10.2100	-5.288%	125	570	+71.988%
2026-05-18	10.8700	11.1300	10.7400	10.7800	-6.747%	101	570	+62.894%
2026-05-15	13.3300	13.3300	11.4600	11.5600	-25.032%	143	570	+51.903%
2026-05-14	15.4200	15.4200	15.4200	15.4200	+6.639%	3	577	+13.878%
2026-05-13	14.4600	14.4600	14.4600	14.4600	+1.048%	4	581	+21.438%
2026-05-12	14.2800	14.3100	12.7600	14.3100	-8.621%	122	581	+22.711%
2026-05-11	15.8600	15.8600	15.6600	15.6600	+5.526%	3	581	+12.133%
2026-05-08	15.1200	15.1300	14.8400	14.8400	+3.199%	7	587	+18.329%
2026-05-07	15.0100	15.0100	14.3800	14.3800	-15.412%	4	588	+22.114%
2026-05-06	16.0600	17.0000	16.0600	17.0000	+15.725%	20	593	+3.294%
2026-05-05	14.6900	14.6900	14.6900	14.6900	+6.681%	2	593	+19.537%
2026-05-04	13.7700	13.7700	13.7700	13.7700	+4.318%	4	591	+27.524%
2026-05-01	12.5400	13.2000	12.5400	13.2000	+11.864%	13	589	+33.030%
2026-04-30	11.6300	11.8400	11.6300	11.8000	+16.947%	104	589	+48.814%
2026-04-29	11.1400	11.1400	10.0900	10.0900	-8.935%	4	490	+74.034%
2026-04-28	11.0800	11.0800	11.0800	11.0800	-13.573%	1	489	+58.484%
2026-04-23	12.8200	12.8200	12.8200	12.8200	+0.549%	2	488	+36.973%
2026-04-22	12.7500	12.7500	12.7500	12.7500	+1.675%	1	489	+37.725%
2026-04-21	12.7300	12.7300	12.5400	12.5400	-3.538%	2	488	+40.032%
2026-04-20	13.0000	13.0000	13.0000	13.0000	+5.263%	4	488	+35.077%
2026-04-17	11.7600	12.4700	11.7600	12.3500	+27.320%	9	484	+42.186%
2026-04-16	9.7500	9.7500	9.4400	9.7000	+1.571%	3	477	+81.031%
2026-04-15	9.4300	9.5500	9.4300	9.5500	+3.355%	13	478	+83.874%
2026-04-14	8.9100	9.2400	8.9100	9.2400	+15.212%	10	475	+90.043%
2026-04-13	7.0700	8.0200	7.0700	8.0200	+7.076%	2	469	+118.953%
2026-04-10	7.4900	7.4900	7.4900	7.4900	-3.728%	1	468	+134.446%
2026-04-08	7.7800	7.7800	7.7800	7.7800	+32.313%	5	467	+125.707%
2026-04-02	5.8800	5.8800	5.8800	5.8800	-7.837%	1	472	+198.639%
2026-03-24	6.3800	6.3800	6.3800	6.3800	+9.060%	1	472	+175.235%
2026-03-23	5.2700	5.8900	5.2700	5.8500	+25.806%	26	472	+200.171%
2026-03-20	4.6000	4.6500	4.6000	4.6500	-11.932%	7	446	+277.634%
2026-03-18	5.2800	5.2800	5.2800	5.2800	-12.727%	1	441	+232.576%
2026-03-16	6.0500	6.0500	6.0500	6.0500	-12.572%	5	440	+190.248%
2026-03-11	6.6600	6.9600	6.6600	6.9200	+30.320%	120	445	+153.757%
2026-03-09	5.4200	5.4200	5.3100	5.3100	-25.106%	2	325	+230.697%
2026-03-05	7.0900	7.0900	7.0900	7.0900	-21.222%	1	326	+147.673%
2026-03-03	9.0000	9.0000	9.0000	9.0000	-13.462%	1	326	+95.111%
2026-02-23	10.4000	10.4000	10.4000	10.4000	0.000%	3	325	+68.846%
2026-02-18	10.4000	10.4000	10.4000	10.4000	+4.523%	5	322	+68.846%
2026-02-11	11.4900	11.6100	9.9200	9.9500	-26.296%	163	328	+76.482%
2026-02-09	13.5000	13.5000	13.5000	13.5000	+26.880%	1	215	+30.074%
2026-02-06	10.4000	10.6400	10.4000	10.6400	+24.883%	17	215	+65.038%
2026-02-04	9.2800	9.2800	8.5200	8.5200	-12.883%	102	215	+106.103%
2026-02-03	10.4100	10.4100	9.7400	9.7800	+2.947%	47	115	+79.550%
2026-02-02	9.7300	9.8800	9.4700	9.5000	-7.136%	14	149	+84.842%
2026-01-27	9.9500	10.3800	9.9500	10.2300	-10.263%	5	153	+71.652%
2026-01-23	12.2900	12.3200	11.4000	11.4000	-10.236%	6	154	+54.035%
2026-01-22	12.9700	13.5000	12.7000	12.7000	+4.013%	25	153	+38.268%
2026-01-21	11.3900	12.2800	10.6000	12.2100	+16.954%	40	133	+43.817%
2026-01-20	10.2600	10.5200	10.2300	10.4400	-8.821%	116	113	+68.199%
2026-01-16	11.0400	11.4500	11.0400	11.4500	+5.239%	12	13	+53.362%
2026-01-15	10.8300	10.8800	10.5800	10.8800	+6.458%	7	13	+61.397%
2026-01-14	9.7900	10.2200	9.7700	10.2200	+4.073%	7	11	+71.820%
2026-01-13	9.5100	9.8200	9.5100	9.8200	+3.696%	2	5	+78.819%
2026-01-12	9.4700	9.4700	9.4700	9.4700	+2.268%	2	4	+85.428%
2026-01-09	9.2600	9.2600	9.2600	9.2600	+17.215%	1	2	+89.633%
2026-01-06	7.0500	7.9000	7.0500	7.9000	0.000%	3	3	+122.278%