Dark

IWM20260821C300
IWM Aug 21 2026 300.00 Call (IWM260821C00300000)
option OPRA

EOD

Aug 13, 2026

4.81+2.998%(+0.14)907

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.5000	6.1700	4.4500	4.8100	+2.998%	907	38,841	0.000%
2026-08-12	5.2200	5.3300	3.5600	4.6700	+17.043%	195	38,599	+2.998%
2026-08-11	3.8800	4.6100	3.7000	3.9900	+13.675%	371	38,610	+20.551%
2026-08-10	4.1200	4.2700	3.2300	3.5100	-24.678%	1,411	38,469	+37.037%
2026-08-07	4.2900	4.9600	3.8100	4.6600	+43.385%	1,152	38,507	+3.219%
2026-08-06	4.2500	5.0000	3.1500	3.2500	-25.799%	4,045	38,107	+48.000%
2026-08-05	6.2200	7.0800	4.3200	4.3800	-28.197%	3,274	38,686	+9.817%
2026-08-04	3.3000	6.3700	3.3000	6.1000	+110.345%	6,825	39,757	-21.148%
2026-08-03	1.8700	3.0200	1.7200	2.9000	+110.145%	3,134	42,880	+65.862%
2026-07-31	2.5700	2.5700	1.1900	1.3800	-38.667%	11,411	43,743	+248.551%
2026-07-30	2.2800	2.3500	1.5900	2.2500	+33.929%	12,003	43,026	+113.778%
2026-07-29	2.9600	3.2300	1.6400	1.6800	-47.170%	4,646	38,524	+186.310%
2026-07-28	3.1900	3.3000	2.3100	3.1800	-1.242%	5,603	37,443	+51.258%
2026-07-27	3.5000	4.1000	2.7300	3.2200	+21.970%	1,541	34,737	+49.379%
2026-07-24	3.5700	3.6500	2.5700	2.6400	-20.482%	1,640	34,711	+82.197%
2026-07-23	3.0000	3.5900	2.9000	3.3200	-11.702%	8,322	34,787	+44.880%
2026-07-22	4.7600	4.9500	3.6400	3.7600	-24.194%	416	29,020	+27.926%
2026-07-21	4.0400	5.1000	3.7200	4.9600	+41.311%	1,477	29,075	-3.024%
2026-07-20	4.5600	5.0900	3.5100	3.5100	-20.588%	701	28,651	+37.037%
2026-07-17	3.9800	5.4500	3.7000	4.4200	-12.302%	1,103	28,429	+8.824%
2026-07-16	5.0300	6.2900	4.6900	5.0400	-4.545%	455	27,803	-4.563%
2026-07-15	5.3100	6.0300	4.8600	5.2800	+5.389%	1,928	27,615	-8.902%
2026-07-14	6.0000	6.0000	4.8600	5.0100	-1.378%	7,975	26,630	-3.992%
2026-07-13	5.9100	5.9100	4.8800	5.0800	-17.264%	1,945	22,151	-5.315%
2026-07-10	7.5200	7.5200	5.5300	6.1400	-14.958%	2,566	21,152	-21.661%
2026-07-09	6.4800	7.5300	6.3600	7.2200	+26.889%	2,653	20,476	-33.380%
2026-07-08	6.5000	6.6500	4.8600	5.6900	-18.830%	1,592	20,922	-15.466%
2026-07-07	8.6500	8.8700	6.7600	7.0100	-19.518%	1,727	20,550	-31.384%
2026-07-06	8.3600	9.3600	8.3600	8.7100	+8.065%	1,316	20,796	-44.776%
2026-07-02	10.2200	10.8300	7.1700	8.0600	-12.676%	4,078	17,877	-40.323%
2026-07-01	9.9800	11.5600	9.2300	9.2300	-9.510%	1,253	17,877	-47.887%
2026-06-30	9.5900	10.5600	9.3000	10.2000	+3.870%	2,516	18,664	-52.843%
2026-06-29	10.1500	10.3000	8.3100	9.8200	-4.475%	3,158	17,079	-51.018%
2026-06-26	10.8900	11.5000	9.5700	10.2800	-9.507%	810	15,898	-53.210%
2026-06-25	11.2800	12.4400	10.1000	11.3600	+10.291%	2,456	15,893	-57.658%
2026-06-24	9.6300	11.5500	9.3200	10.3000	+7.180%	2,200	15,664	-53.301%
2026-06-23	8.6000	10.6000	8.1000	9.6100	-10.019%	399	15,573	-49.948%
2026-06-22	9.9700	11.3500	9.7400	10.6800	+14.347%	11,053	15,390	-54.963%
2026-06-18	10.7300	10.7300	7.5000	9.3400	+30.447%	557	17,893	-48.501%
2026-06-17	7.8900	9.6100	6.8700	7.1600	-6.160%	642	17,893	-32.821%
2026-06-16	9.9900	10.2500	7.5800	7.6300	-18.221%	470	17,893	-36.959%
2026-06-15	10.5700	11.3900	8.9900	9.3300	+5.068%	3,169	17,957	-48.446%
2026-06-12	8.6700	10.4600	8.3400	8.8800	+6.093%	749	16,801	-45.833%
2026-06-11	6.1600	8.3800	5.9800	8.3700	+59.429%	2,810	16,785	-42.533%
2026-06-10	6.7500	7.6300	5.2500	5.2500	-11.616%	740	14,590	-8.381%
2026-06-09	6.5000	7.8900	4.1000	5.9400	+6.643%	744	14,474	-19.024%
2026-06-08	5.7700	6.3200	5.3500	5.5700	+22.418%	2,194	14,548	-13.645%
2026-06-05	7.4300	7.4300	4.5500	4.5500	-47.881%	612	13,075	+5.714%
2026-06-04	6.8200	9.1500	6.8200	8.7300	+21.927%	280	12,986	-44.903%
2026-06-03	7.7000	7.7600	6.9000	7.1600	-18.913%	9,904	12,969	-32.821%
2026-06-02	8.5000	8.9400	8.2400	8.8300	+13.350%	274	4,155	-45.527%
2026-06-01	7.3800	8.3500	6.6500	7.7900	-7.041%	509	4,086	-38.254%
2026-05-29	8.9100	8.9100	7.8000	8.3800	-13.786%	518	3,770	-42.601%
2026-05-28	8.2800	9.7800	7.8400	9.7200	+8.603%	213	3,658	-50.514%
2026-05-27	9.3000	9.5800	8.8100	8.9500	-2.612%	938	3,566	-46.257%
2026-05-26	8.1200	9.2000	7.8300	9.1900	+36.960%	503	2,825	-47.661%
2026-05-22	6.7000	7.2700	6.5000	6.7100	+12.207%	64	2,495	-28.316%
2026-05-21	5.0600	6.3000	5.0300	5.9800	+19.600%	182	2,474	-19.565%
2026-05-20	3.4900	5.0800	3.4300	5.0000	+48.810%	104	2,474	-3.800%
2026-05-19	3.0800	3.6600	2.9100	3.3600	-15.578%	99	2,376	+43.155%
2026-05-18	4.9000	4.9500	3.7900	3.9800	-18.443%	166	2,376	+20.854%
2026-05-15	5.8200	5.8200	4.8600	4.8800	-32.967%	112	2,376	-1.434%
2026-05-14	6.9400	7.8100	6.9400	7.2800	+8.333%	47	2,297	-33.929%
2026-05-13	5.9100	6.8300	5.8400	6.7200	+2.910%	22	2,266	-28.423%
2026-05-12	7.2500	7.2500	5.2700	6.5300	-16.603%	154	2,266	-26.340%
2026-05-11	7.6000	8.4500	7.6000	7.8300	+7.703%	766	2,266	-38.570%
2026-05-08	7.3500	7.6000	6.8400	7.2700	+7.704%	321	1,750	-33.838%
2026-05-07	8.1600	8.1600	6.5500	6.7500	-20.960%	95	1,604	-28.741%
2026-05-06	7.9200	8.5400	7.5200	8.5400	+27.844%	64	1,583	-43.677%
2026-05-05	6.0800	6.9000	6.0800	6.6800	+24.860%	17	1,556	-27.994%
2026-05-04	6.1400	6.1400	5.1500	5.3500	-7.917%	15	1,544	-10.093%
2026-05-01	5.0200	5.8500	5.0200	5.8100	+6.998%	37	1,539	-17.212%
2026-04-30	4.3500	5.4300	4.3500	5.4300	+38.875%	405	1,539	-11.418%
2026-04-29	4.1200	4.1400	3.6500	3.9100	-9.700%	291	1,737	+23.018%
2026-04-28	4.4500	4.4500	4.3300	4.3300	-22.262%	208	1,519	+11.085%
2026-04-27	6.0100	6.0100	5.5000	5.5700	-3.130%	31	1,517	-13.645%
2026-04-24	5.4000	6.1000	5.3600	5.7500	+6.679%	244	1,500	-16.348%
2026-04-23	6.0400	6.2200	5.3000	5.3900	-5.604%	166	1,565	-10.761%
2026-04-22	5.7600	5.7700	5.6500	5.7100	+0.175%	73	1,576	-15.762%
2026-04-21	6.5000	6.7700	5.6300	5.7000	-6.863%	36	1,613	-15.614%
2026-04-20	5.7500	6.2100	5.7100	6.1200	+10.870%	273	1,613	-21.405%
2026-04-17	4.7300	5.9300	4.7300	5.5200	+46.032%	505	1,527	-12.862%
2026-04-16	3.6000	3.9000	3.6000	3.7800	+6.479%	19	1,237	+27.249%
2026-04-15	3.4600	3.5900	3.4400	3.5500	+5.655%	68	1,279	+35.493%
2026-04-14	3.0700	3.6300	3.0700	3.3600	+27.757%	38	1,221	+43.155%
2026-04-13	2.2700	2.6300	2.2700	2.6300	+11.915%	3	1,245	+82.890%
2026-04-10	2.4500	2.4500	2.2800	2.3500	-7.480%	81	1,246	+104.681%
2026-04-09	2.2800	2.7200	2.2800	2.5400	+4.959%	36	1,250	+89.370%
2026-04-08	2.5000	2.6300	2.4200	2.4200	+38.286%	89	1,218	+98.760%
2026-04-06	1.6400	1.7500	1.5800	1.7500	0.000%	31	1,186	+174.857%
2026-04-02	1.7500	1.7500	1.7500	1.7500	-8.377%	1	1,154	+174.857%
2026-04-01	1.8000	1.9200	1.8000	1.9100	+9.143%	639	1,154	+151.832%
2026-03-31	1.4400	1.7500	1.4400	1.7500	+25.000%	13	1,239	+174.857%
2026-03-30	1.5400	1.5400	1.4000	1.4000	-19.075%	561	1,249	+243.571%
2026-03-27	1.7300	1.7300	1.7300	1.7300	-18.396%	1	944	+178.035%
2026-03-26	2.2500	2.2500	2.1200	2.1200	-11.297%	4	944	+126.887%
2026-03-25	2.2900	2.3900	2.2900	2.3900	+11.163%	3	940	+101.255%
2026-03-24	2.1500	2.1500	2.1500	2.1500	+25.000%	5	938	+123.721%
2026-03-23	1.7200	1.7200	1.7200	1.7200	+19.444%	1	938	+179.651%
2026-03-20	1.5900	1.6000	1.4400	1.4400	-21.739%	32	937	+234.028%
2026-03-19	1.5300	1.8400	1.5300	1.8400	-2.646%	2	923	+161.413%
2026-03-17	2.1000	2.1000	1.8900	1.8900	-9.135%	14	923	+154.497%
2026-03-16	2.2000	2.2000	2.0800	2.0800	+7.216%	3	917	+131.250%
2026-03-13	2.0700	2.0800	1.9300	1.9400	-9.767%	205	918	+147.938%
2026-03-12	2.1700	2.2900	2.0700	2.1500	-14.683%	130	867	+123.721%
2026-03-11	2.5700	2.5700	2.4900	2.5200	-15.152%	11	877	+90.873%
2026-03-10	3.0000	3.0000	2.9700	2.9700	+45.588%	6	879	+61.953%
2026-03-09	2.1000	2.1000	2.0000	2.0400	-19.368%	14	878	+135.784%
2026-03-06	2.4700	2.5600	2.4300	2.5300	-10.601%	20	870	+90.119%
2026-03-05	2.8600	2.8600	2.8300	2.8300	-21.823%	300	863	+69.965%
2026-03-03	3.2100	3.9800	3.0000	3.6200	-15.618%	57	742	+32.873%
2026-03-02	4.2900	4.2900	4.2900	4.2900	+11.429%	500	719	+12.121%
2026-02-27	3.9100	3.9100	3.7500	3.8500	-11.290%	13	219	+24.935%
2026-02-26	4.3400	4.3400	4.3400	4.3400	-10.515%	42	211	+10.829%
2026-02-25	4.4300	4.8500	4.4300	4.8500	+4.077%	4	208	-0.825%
2026-02-24	4.6100	4.8000	4.6100	4.6600	+8.879%	3	208	+3.219%
2026-02-23	4.0700	4.2800	3.7900	4.2800	-10.460%	13	206	+12.383%
2026-02-20	4.7800	4.7800	4.7800	4.7800	-9.811%	1	193	+0.628%
2026-02-18	4.6400	5.5000	4.6400	5.3000	+6.855%	10	192	-9.245%
2026-02-17	4.9600	4.9600	4.9600	4.9600	+10.468%	25	183	-3.024%
2026-02-12	4.4900	4.4900	4.4900	4.4900	-15.123%	1	183	+7.127%
2026-02-11	5.3200	5.3200	5.0500	5.2900	-9.573%	39	182	-9.074%
2026-02-10	6.2100	6.2100	5.8500	5.8500	+1.563%	8	161	-17.778%
2026-02-09	5.2400	5.8800	5.2400	5.7600	+4.159%	9	161	-16.493%
2026-02-06	5.3900	5.5300	5.3900	5.5300	+44.764%	3	156	-13.020%
2026-02-05	4.8800	4.8800	3.8200	3.8200	-8.393%	6	156	+25.916%
2026-02-04	4.6800	4.6800	4.1700	4.1700	-8.352%	4	156	+15.348%
2026-02-03	5.3800	5.3800	4.5500	4.5500	-10.959%	6	152	+5.714%
2026-02-02	5.1100	5.1100	5.1100	5.1100	+21.667%	2	147	-5.871%
2026-01-30	4.5300	4.5300	4.2000	4.2000	-16.996%	8	145	+14.524%
2026-01-29	5.1300	5.1300	5.0600	5.0600	-4.887%	30	137	-4.941%
2026-01-28	5.5400	5.5400	5.3200	5.3200	-0.188%	13	118	-9.586%
2026-01-27	5.3400	5.3400	5.3300	5.3300	-10.118%	35	105	-9.756%
2026-01-23	6.4500	6.4500	5.9300	5.9300	-25.409%	3	70	-18.887%
2026-01-22	7.4600	8.0000	7.4600	7.9500	+33.613%	102	68	-39.497%
2026-01-20	5.4100	5.9500	5.4100	5.9500	-3.409%	30	34	-19.160%
2026-01-15	6.4400	6.4400	6.1600	6.1600	+17.110%	7	16	-21.916%
2026-01-14	5.0700	5.2600	5.0700	5.2600	+1.544%	2	16	-8.555%
2026-01-13	5.1800	5.1800	5.1800	5.1800	+8.142%	1	16	-7.143%
2026-01-12	4.5500	4.7900	4.5500	4.7900	+25.065%	11	16	+0.418%
2026-01-07	4.0000	4.0000	3.8300	3.8300	-0.260%	4	7	+25.587%
2026-01-06	3.1800	3.8400	3.1800	3.8400	+12.610%	2	5	+25.260%
2026-01-05	3.4100	3.4100	3.4100	3.4100	+7.571%	1	4	+41.056%
2025-12-26	3.2900	3.2900	3.1700	3.1700	-17.662%	3	4	+51.735%
2025-12-22	3.8100	3.9900	3.8100	3.8500	+10.632%	3	1	+24.935%
2025-12-19	3.4800	3.4800	3.4800	3.4800	0.000%	1	1	+38.218%