Dark

IWM20260821C305
IWM Aug 21 2026 305.00 Call (IWM260821C00305000)
option OPRA

EOD

Aug 13, 2026

1.72+1.176%(+0.02)6,137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2400	2.6900	1.5200	1.7200	+1.176%	6,137	29,648	0.000%
2026-08-12	2.2000	2.3500	1.2400	1.7000	+4.938%	2,655	29,179	+1.176%
2026-08-11	1.7300	2.0000	1.4300	1.6200	+17.391%	5,918	29,592	+6.173%
2026-08-10	1.6700	1.8300	1.2000	1.3800	-34.286%	859	27,158	+24.638%
2026-08-07	1.8200	2.3300	1.6800	2.1000	+52.174%	4,002	27,350	-18.095%
2026-08-06	2.1600	2.5600	1.3400	1.3800	-36.697%	1,803	28,092	+24.638%
2026-08-05	3.5200	4.0000	2.1800	2.1800	-36.994%	2,624	27,980	-21.101%
2026-08-04	1.6700	3.6500	1.5500	3.4600	+174.603%	10,365	27,634	-50.289%
2026-08-03	0.7100	1.3300	0.6100	1.2600	+173.913%	8,973	25,680	+36.508%
2026-07-31	1.0000	1.0000	0.4500	0.4600	-52.083%	595	21,642	+273.913%
2026-07-30	1.0300	1.0400	0.6400	0.9600	+47.692%	4,850	21,737	+79.167%
2026-07-29	1.4900	1.5700	0.6500	0.6500	-58.065%	705	21,916	+164.615%
2026-07-28	1.6500	1.6500	1.0300	1.5500	-4.321%	694	21,979	+10.968%
2026-07-27	1.7000	2.1700	1.3100	1.6200	+23.664%	939	22,253	+6.173%
2026-07-24	1.6700	1.8100	1.2300	1.3100	-14.935%	3,910	21,669	+31.298%
2026-07-23	1.5700	1.8700	1.5000	1.5400	-23.000%	780	18,498	+11.688%
2026-07-22	2.8100	2.8100	1.9700	2.0000	-29.577%	660	18,478	-14.000%
2026-07-21	2.2500	2.9100	2.0000	2.8400	+42.000%	1,161	18,192	-39.437%
2026-07-20	2.9000	2.9300	1.9600	2.0000	-21.569%	1,311	17,552	-14.000%
2026-07-17	2.3500	3.3300	2.2500	2.5500	-18.790%	2,196	17,035	-32.549%
2026-07-16	2.9000	3.9500	2.8100	3.1400	-0.946%	596	16,336	-45.223%
2026-07-15	3.3200	3.7300	2.9700	3.1700	+4.276%	1,124	16,310	-45.741%
2026-07-14	3.8000	3.8800	3.0000	3.0400	-3.492%	1,313	15,606	-43.421%
2026-07-13	3.7800	3.7800	3.0400	3.1500	-21.446%	591	15,020	-45.397%
2026-07-10	5.0900	5.1000	3.5800	4.0100	-18.826%	1,758	14,956	-57.107%
2026-07-09	4.4700	5.1600	4.3000	4.9400	+30.000%	7,132	13,726	-65.182%
2026-07-08	4.3900	4.3900	3.1600	3.8000	-20.168%	1,103	9,266	-54.737%
2026-07-07	6.0600	6.0600	4.6500	4.7600	-20.000%	4,563	9,290	-63.866%
2026-07-06	6.3700	6.7600	5.9500	5.9500	+4.754%	1,141	6,205	-71.092%
2026-07-02	7.4500	8.0000	5.0800	5.6800	-15.602%	892	5,371	-69.718%
2026-07-01	7.4900	8.6800	6.7300	6.7300	-10.147%	1,101	5,371	-74.443%
2026-06-30	7.2400	7.8000	6.9800	7.4900	+3.168%	870	4,867	-77.036%
2026-06-29	7.4500	7.7500	6.1100	7.2600	-9.701%	905	4,571	-76.309%
2026-06-26	7.7600	8.8400	7.1700	8.0400	-3.133%	623	4,094	-78.607%
2026-06-25	8.4300	9.7600	7.5600	8.3000	+5.063%	819	3,789	-79.277%
2026-06-24	7.6400	8.8900	6.8900	7.9000	+9.722%	819	3,604	-78.228%
2026-06-23	6.2700	8.0700	6.2200	7.2000	-12.195%	126	3,762	-76.111%
2026-06-22	7.5900	8.8000	7.5500	8.2000	+14.525%	631	3,701	-79.024%
2026-06-18	6.7500	7.1600	5.6200	7.1600	+34.334%	225	3,886	-75.978%
2026-06-17	6.1500	7.2900	5.0700	5.3300	-6.981%	1,579	3,886	-67.730%
2026-06-16	7.8600	8.0000	5.6700	5.7300	-19.522%	1,047	3,886	-69.983%
2026-06-15	8.4200	8.6600	6.9800	7.1200	+4.860%	128	3,398	-75.843%
2026-06-12	6.7100	8.0200	6.3000	6.7900	+4.946%	413	3,370	-74.669%
2026-06-11	4.5900	6.4800	4.5300	6.4700	+59.753%	1,031	3,227	-73.416%
2026-06-10	5.2300	5.8600	3.9600	4.0500	-0.978%	699	2,787	-57.531%
2026-06-09	5.5400	6.1100	2.9700	4.0900	-3.081%	411	2,430	-57.946%
2026-06-08	4.1400	4.6500	4.1400	4.2200	+16.575%	323	2,386	-59.242%
2026-06-05	5.7300	5.7300	3.6000	3.6200	-46.608%	60	2,171	-52.486%
2026-06-04	6.5900	6.7800	6.5500	6.7800	+23.273%	14	2,141	-74.631%
2026-06-03	5.6100	5.8400	5.2300	5.5000	-20.520%	86	2,150	-68.727%
2026-06-02	6.4400	7.0200	6.4400	6.9200	+14.191%	19	2,142	-75.145%
2026-06-01	5.4000	6.3400	5.1500	6.0600	-9.145%	19	2,142	-71.617%
2026-05-29	6.9100	6.9800	6.1800	6.6700	-12.121%	16	2,142	-74.213%
2026-05-28	6.9300	7.7800	6.6400	7.5900	+7.052%	43	2,132	-77.339%
2026-05-27	7.2800	7.6100	6.9000	7.0900	-3.406%	106	2,126	-75.740%
2026-05-26	6.3400	7.3400	6.1400	7.3400	+32.971%	124	2,132	-76.567%
2026-05-22	5.2000	5.5500	5.2000	5.5200	+15.240%	1,110	2,099	-68.841%
2026-05-21	3.9100	4.7900	3.7800	4.7900	+27.394%	18	1,664	-64.092%
2026-05-20	2.7900	3.7800	2.7900	3.7600	+52.846%	20	1,664	-54.255%
2026-05-19	2.0400	2.5300	2.0200	2.4600	-17.172%	7	1,649	-30.081%
2026-05-18	3.4300	3.4300	2.9100	2.9700	-21.011%	10	1,649	-42.088%
2026-05-15	4.4800	4.4800	3.7600	3.7600	-34.035%	35	1,649	-54.255%
2026-05-14	5.5500	6.1200	5.4000	5.7000	+12.871%	436	2,046	-69.825%
2026-05-12	4.9200	5.1100	4.4600	5.0500	-18.019%	32	1,620	-65.941%
2026-05-11	6.3600	6.5200	6.1600	6.1600	+9.609%	12	1,620	-72.078%
2026-05-08	5.2700	5.9300	5.2700	5.6200	+11.508%	323	1,601	-69.395%
2026-05-07	6.5900	6.5900	5.0400	5.0400	-25.223%	452	1,511	-65.873%
2026-05-06	6.4900	6.7400	6.4400	6.7400	+22.769%	30	1,708	-74.481%
2026-05-05	4.5300	5.4900	4.5300	5.4900	+34.889%	15	1,688	-68.670%
2026-05-04	4.7500	4.7500	4.0500	4.0700	-7.289%	3	1,687	-57.740%
2026-05-01	4.2000	4.4200	4.2000	4.3900	+17.694%	10	1,689	-60.820%
2026-04-30	3.2000	3.7300	3.2000	3.7300	+41.288%	5	1,689	-53.887%
2026-04-29	3.1300	3.1300	2.6400	2.6400	-37.736%	4	1,688	-34.848%
2026-04-27	4.2200	4.2400	4.2200	4.2400	-7.221%	23	1,685	-59.434%
2026-04-24	4.5900	4.6200	4.5600	4.5700	+12.562%	144	1,685	-62.363%
2026-04-23	4.0600	4.0600	4.0600	4.0600	-8.969%	4	1,782	-57.635%
2026-04-22	4.4600	4.4600	4.4600	4.4600	+1.595%	4	1,782	-61.435%
2026-04-21	5.1800	5.4800	4.3700	4.3900	-3.728%	31	1,778	-60.820%
2026-04-20	4.7500	4.7500	4.5600	4.5600	+0.441%	10	1,788	-62.281%
2026-04-17	3.5600	4.6600	3.5600	4.5400	+59.859%	93	1,783	-62.115%
2026-04-16	2.8300	2.8400	2.8300	2.8400	+5.185%	33	1,780	-39.437%
2026-04-15	2.5300	2.7200	2.5100	2.7000	+5.882%	5	1,774	-36.296%
2026-04-14	2.3700	2.5500	2.3700	2.5500	+41.667%	31	1,776	-32.549%
2026-04-13	1.7700	1.8000	1.7700	1.8000	+6.509%	9	1,776	-4.444%
2026-04-10	1.6900	1.6900	1.6900	1.6900	-9.140%	4	1,784	+1.775%
2026-04-09	1.9400	1.9400	1.8600	1.8600	+6.286%	3	1,780	-7.527%
2026-04-08	1.8800	1.9200	1.7500	1.7500	+22.378%	120	1,864	-1.714%
2026-04-01	1.3600	1.4300	1.3600	1.4300	+38.835%	69	1,770	+20.280%
2026-03-31	1.0300	1.0300	1.0300	1.0300	+3.000%	1	1,750	+66.990%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-38.650%	10	1,750	+72.000%
2026-03-26	1.6300	1.6300	1.6300	1.6300	+38.136%	3	1,740	+5.521%
2026-03-20	1.1900	1.1900	1.1600	1.1800	-15.714%	18	1,737	+45.763%
2026-03-16	1.4000	1.4000	1.4000	1.4000	-19.075%	1	1,719	+22.857%
2026-03-12	1.7400	1.7400	1.7300	1.7300	-13.500%	52	1,720	-0.578%
2026-03-11	2.1700	2.1700	1.8900	2.0000	+17.647%	3,360	4,202	-14.000%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-44.625%	1	2,641	+1.176%
2026-03-04	3.0700	3.0700	3.0700	3.0700	+8.481%	1	2,641	-43.974%
2026-03-03	2.8300	2.8300	2.8300	2.8300	-17.251%	6	2,641	-39.223%
2026-03-02	3.4200	3.4200	3.4200	3.4200	+13.245%	1	2,647	-49.708%
2026-02-27	3.2800	3.2800	3.0200	3.0200	-13.960%	8	2,647	-43.046%
2026-02-26	3.5100	3.5100	3.5100	3.5100	-5.645%	9	2,639	-50.997%
2026-02-24	3.8500	3.8500	3.7100	3.7200	+16.250%	2,503	2,639	-53.763%
2026-02-23	3.1500	3.2000	3.1500	3.2000	-22.141%	11	250	-46.250%
2026-02-19	4.1100	4.1100	4.1100	4.1100	-4.419%	2	239	-58.151%
2026-02-18	4.3700	4.4200	4.3000	4.3000	+9.694%	19	237	-60.000%
2026-02-17	3.7100	3.9200	3.7100	3.9200	-1.010%	6	233	-56.122%
2026-02-11	3.9600	3.9600	3.9600	3.9600	-16.456%	16	233	-56.566%
2026-02-10	4.7400	4.7400	4.7400	4.7400	+3.268%	10	233	-63.713%
2026-02-06	4.1700	4.5900	4.1700	4.5900	+21.751%	160	223	-62.527%
2026-02-04	3.7700	3.7700	3.7700	3.7700	+4.432%	1	200	-54.377%
2026-02-03	4.5100	4.5100	3.6100	3.6100	-13.221%	67	200	-52.355%
2026-02-02	4.1600	4.1600	4.1600	4.1600	+18.519%	3	236	-58.654%
2026-01-30	3.5800	3.6000	3.4700	3.5100	-19.863%	17	233	-50.997%
2026-01-27	4.4700	4.4700	4.3800	4.3800	-6.610%	10	218	-60.731%
2026-01-26	4.6900	4.6900	4.6900	4.6900	-29.261%	7	208	-63.326%
2026-01-22	6.6300	6.6500	6.6200	6.6300	+39.873%	100	201	-74.057%
2026-01-21	4.7400	4.7400	4.7400	4.7400	-8.671%	22	123	-63.713%
2026-01-15	5.1900	5.1900	5.1900	5.1900	+19.310%	1	101	-66.859%
2026-01-14	4.3500	4.3500	4.3500	4.3500	0.000%	100	100	-60.460%