Dark

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

EOD

Jun 30, 2026

7.49+3.168%(+0.23)870

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.2400	7.8000	6.9800	7.4900	+3.168%	870	4,867	0.000%
2026-06-29	7.4500	7.7500	6.1100	7.2600	-9.701%	905	4,571	+3.168%
2026-06-26	7.7600	8.8400	7.1700	8.0400	-3.133%	623	4,094	-6.841%
2026-06-25	8.4300	9.7600	7.5600	8.3000	+5.063%	819	3,789	-9.759%
2026-06-24	7.6400	8.8900	6.8900	7.9000	+9.722%	819	3,604	-5.190%
2026-06-23	6.2700	8.0700	6.2200	7.2000	-12.195%	126	3,762	+4.028%
2026-06-22	7.5900	8.8000	7.5500	8.2000	+14.525%	631	3,701	-8.659%
2026-06-18	6.7500	7.1600	5.6200	7.1600	+34.334%	225	3,886	+4.609%
2026-06-17	6.1500	7.2900	5.0700	5.3300	-6.981%	1,579	3,886	+40.525%
2026-06-16	7.8600	8.0000	5.6700	5.7300	-19.522%	1,047	3,886	+30.716%
2026-06-15	8.4200	8.6600	6.9800	7.1200	+4.860%	128	3,398	+5.197%
2026-06-12	6.7100	8.0200	6.3000	6.7900	+4.946%	413	3,370	+10.309%
2026-06-11	4.5900	6.4800	4.5300	6.4700	+59.753%	1,031	3,227	+15.765%
2026-06-10	5.2300	5.8600	3.9600	4.0500	-0.978%	699	2,787	+84.938%
2026-06-09	5.5400	6.1100	2.9700	4.0900	-3.081%	411	2,430	+83.130%
2026-06-08	4.1400	4.6500	4.1400	4.2200	+16.575%	323	2,386	+77.488%
2026-06-05	5.7300	5.7300	3.6000	3.6200	-46.608%	60	2,171	+106.906%
2026-06-04	6.5900	6.7800	6.5500	6.7800	+23.273%	14	2,141	+10.472%
2026-06-03	5.6100	5.8400	5.2300	5.5000	-20.520%	86	2,150	+36.182%
2026-06-02	6.4400	7.0200	6.4400	6.9200	+14.191%	19	2,142	+8.237%
2026-06-01	5.4000	6.3400	5.1500	6.0600	-9.145%	19	2,142	+23.597%
2026-05-29	6.9100	6.9800	6.1800	6.6700	-12.121%	16	2,142	+12.294%
2026-05-28	6.9300	7.7800	6.6400	7.5900	+7.052%	43	2,132	-1.318%
2026-05-27	7.2800	7.6100	6.9000	7.0900	-3.406%	106	2,126	+5.642%
2026-05-26	6.3400	7.3400	6.1400	7.3400	+32.971%	124	2,132	+2.044%
2026-05-22	5.2000	5.5500	5.2000	5.5200	+15.240%	1,110	2,099	+35.688%
2026-05-21	3.9100	4.7900	3.7800	4.7900	+27.394%	18	1,664	+56.367%
2026-05-20	2.7900	3.7800	2.7900	3.7600	+52.846%	20	1,664	+99.202%
2026-05-19	2.0400	2.5300	2.0200	2.4600	-17.172%	7	1,649	+204.472%
2026-05-18	3.4300	3.4300	2.9100	2.9700	-21.011%	10	1,649	+152.189%
2026-05-15	4.4800	4.4800	3.7600	3.7600	-34.035%	35	1,649	+99.202%
2026-05-14	5.5500	6.1200	5.4000	5.7000	+12.871%	436	2,046	+31.404%
2026-05-12	4.9200	5.1100	4.4600	5.0500	-18.019%	32	1,620	+48.317%
2026-05-11	6.3600	6.5200	6.1600	6.1600	+9.609%	12	1,620	+21.591%
2026-05-08	5.2700	5.9300	5.2700	5.6200	+11.508%	323	1,601	+33.274%
2026-05-07	6.5900	6.5900	5.0400	5.0400	-25.223%	452	1,511	+48.611%
2026-05-06	6.4900	6.7400	6.4400	6.7400	+22.769%	30	1,708	+11.128%
2026-05-05	4.5300	5.4900	4.5300	5.4900	+34.889%	15	1,688	+36.430%
2026-05-04	4.7500	4.7500	4.0500	4.0700	-7.289%	3	1,687	+84.029%
2026-05-01	4.2000	4.4200	4.2000	4.3900	+17.694%	10	1,689	+70.615%
2026-04-30	3.2000	3.7300	3.2000	3.7300	+41.288%	5	1,689	+100.804%
2026-04-29	3.1300	3.1300	2.6400	2.6400	-37.736%	4	1,688	+183.712%
2026-04-27	4.2200	4.2400	4.2200	4.2400	-7.221%	23	1,685	+76.651%
2026-04-24	4.5900	4.6200	4.5600	4.5700	+12.562%	144	1,685	+63.895%
2026-04-23	4.0600	4.0600	4.0600	4.0600	-8.969%	4	1,782	+84.483%
2026-04-22	4.4600	4.4600	4.4600	4.4600	+1.595%	4	1,782	+67.937%
2026-04-21	5.1800	5.4800	4.3700	4.3900	-3.728%	31	1,778	+70.615%
2026-04-20	4.7500	4.7500	4.5600	4.5600	+0.441%	10	1,788	+64.254%
2026-04-17	3.5600	4.6600	3.5600	4.5400	+59.859%	93	1,783	+64.978%
2026-04-16	2.8300	2.8400	2.8300	2.8400	+5.185%	33	1,780	+163.732%
2026-04-15	2.5300	2.7200	2.5100	2.7000	+5.882%	5	1,774	+177.407%
2026-04-14	2.3700	2.5500	2.3700	2.5500	+41.667%	31	1,776	+193.725%
2026-04-13	1.7700	1.8000	1.7700	1.8000	+6.509%	9	1,776	+316.111%
2026-04-10	1.6900	1.6900	1.6900	1.6900	-9.140%	4	1,784	+343.195%
2026-04-09	1.9400	1.9400	1.8600	1.8600	+6.286%	3	1,780	+302.688%
2026-04-08	1.8800	1.9200	1.7500	1.7500	+22.378%	120	1,864	+328.000%
2026-04-01	1.3600	1.4300	1.3600	1.4300	+38.835%	69	1,770	+423.776%
2026-03-31	1.0300	1.0300	1.0300	1.0300	+3.000%	1	1,750	+627.184%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-38.650%	10	1,750	+649.000%
2026-03-26	1.6300	1.6300	1.6300	1.6300	+38.136%	3	1,740	+359.509%
2026-03-20	1.1900	1.1900	1.1600	1.1800	-15.714%	18	1,737	+534.746%
2026-03-16	1.4000	1.4000	1.4000	1.4000	-19.075%	1	1,719	+435.000%
2026-03-12	1.7400	1.7400	1.7300	1.7300	-13.500%	52	1,720	+332.948%
2026-03-11	2.1700	2.1700	1.8900	2.0000	+17.647%	3,360	4,202	+274.500%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-44.625%	1	2,641	+340.588%
2026-03-04	3.0700	3.0700	3.0700	3.0700	+8.481%	1	2,641	+143.974%
2026-03-03	2.8300	2.8300	2.8300	2.8300	-17.251%	6	2,641	+164.664%
2026-03-02	3.4200	3.4200	3.4200	3.4200	+13.245%	1	2,647	+119.006%
2026-02-27	3.2800	3.2800	3.0200	3.0200	-13.960%	8	2,647	+148.013%
2026-02-26	3.5100	3.5100	3.5100	3.5100	-5.645%	9	2,639	+113.390%
2026-02-24	3.8500	3.8500	3.7100	3.7200	+16.250%	2,503	2,639	+101.344%
2026-02-23	3.1500	3.2000	3.1500	3.2000	-22.141%	11	250	+134.063%
2026-02-19	4.1100	4.1100	4.1100	4.1100	-4.419%	2	239	+82.238%
2026-02-18	4.3700	4.4200	4.3000	4.3000	+9.694%	19	237	+74.186%
2026-02-17	3.7100	3.9200	3.7100	3.9200	-1.010%	6	233	+91.071%
2026-02-11	3.9600	3.9600	3.9600	3.9600	-16.456%	16	233	+89.141%
2026-02-10	4.7400	4.7400	4.7400	4.7400	+3.268%	10	233	+58.017%
2026-02-06	4.1700	4.5900	4.1700	4.5900	+21.751%	160	223	+63.181%
2026-02-04	3.7700	3.7700	3.7700	3.7700	+4.432%	1	200	+98.674%
2026-02-03	4.5100	4.5100	3.6100	3.6100	-13.221%	67	200	+107.479%
2026-02-02	4.1600	4.1600	4.1600	4.1600	+18.519%	3	236	+80.048%
2026-01-30	3.5800	3.6000	3.4700	3.5100	-19.863%	17	233	+113.390%
2026-01-27	4.4700	4.4700	4.3800	4.3800	-6.610%	10	218	+71.005%
2026-01-26	4.6900	4.6900	4.6900	4.6900	-29.261%	7	208	+59.701%
2026-01-22	6.6300	6.6500	6.6200	6.6300	+39.873%	100	201	+12.971%
2026-01-21	4.7400	4.7400	4.7400	4.7400	-8.671%	22	123	+58.017%
2026-01-15	5.1900	5.1900	5.1900	5.1900	+19.310%	1	101	+44.316%
2026-01-14	4.3500	4.3500	4.3500	4.3500	0.000%	100	100	+72.184%