Dark

IWM20260821C310
IWM Aug 21 2026 310.00 Call (IWM260821C00310000)
option OPRA

EOD

Aug 13, 2026

0.3600-25.000%(-0.1200)18,935

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7300	0.8000	0.3500	0.3600	-25.000%	18,935	26,870	0.000%
2026-08-12	0.7500	0.7500	0.3200	0.4800	-5.882%	1,191	33,482	-25.000%
2026-08-11	0.5100	0.6600	0.4200	0.5100	+18.605%	9,385	36,702	-29.412%
2026-08-10	0.5800	0.6200	0.3800	0.4300	-44.156%	395	27,297	-16.279%
2026-08-07	0.7600	0.8700	0.5900	0.7700	+54.000%	5,155	27,007	-53.247%
2026-08-06	0.7000	1.0900	0.4800	0.5000	-45.055%	1,283	30,426	-28.000%
2026-08-05	1.9000	2.1500	0.8700	0.9100	-48.588%	9,464	32,796	-60.440%
2026-08-04	0.5800	1.9000	0.5800	1.7700	+261.224%	17,967	34,252	-79.661%
2026-08-03	0.1900	0.5200	0.1900	0.4900	+226.667%	3,250	22,165	-26.531%
2026-07-31	0.4200	0.4200	0.1500	0.1500	-54.545%	930	22,393	+140.000%
2026-07-30	1.8400	1.8400	0.2100	0.3300	+37.500%	3,959	22,816	+9.091%
2026-07-29	0.6700	0.6700	0.2400	0.2400	-66.197%	2,211	23,582	+50.000%
2026-07-28	0.5700	0.7100	0.4000	0.7100	+4.412%	2,412	22,275	-49.296%
2026-07-27	0.7300	1.0100	0.5400	0.6800	+21.429%	301	22,452	-47.059%
2026-07-24	0.8800	0.8800	0.5200	0.5600	-26.316%	577	22,482	-35.714%
2026-07-23	0.7300	0.8900	0.6500	0.7600	-20.000%	629	22,621	-52.632%
2026-07-22	1.3300	1.3300	0.9000	0.9500	-33.099%	4,371	24,465	-62.105%
2026-07-21	0.9700	1.4300	0.9500	1.4200	+52.688%	1,165	22,829	-74.648%
2026-07-20	1.4700	1.5900	0.9000	0.9300	-30.597%	3,762	22,433	-61.290%
2026-07-17	1.2900	1.8600	1.1900	1.3400	-21.176%	5,935	21,627	-73.134%
2026-07-16	1.7000	2.3400	1.5100	1.7000	-3.955%	1,234	20,460	-78.824%
2026-07-15	1.7500	2.2600	1.6500	1.7700	+4.118%	1,960	20,588	-79.661%
2026-07-14	2.2700	2.2700	1.6600	1.7000	-8.108%	467	19,881	-78.824%
2026-07-13	2.1300	2.3100	1.7700	1.8500	-22.917%	810	19,834	-80.541%
2026-07-10	3.2500	3.2600	2.2500	2.4000	-22.078%	2,021	19,911	-85.000%
2026-07-09	2.6000	3.3300	2.6000	3.0800	+33.333%	3,922	20,024	-88.312%
2026-07-08	2.7500	2.8800	1.9300	2.3100	-24.756%	1,320	18,349	-84.416%
2026-07-07	4.2500	4.2500	3.0000	3.0700	-25.485%	5,092	18,319	-88.274%
2026-07-06	4.2100	4.6500	3.9500	4.1200	+6.736%	1,723	14,159	-91.262%
2026-07-02	5.2700	5.6700	3.3400	3.8600	-18.047%	2,944	13,099	-90.674%
2026-07-01	5.3100	6.2900	4.6500	4.7100	-11.132%	872	13,099	-92.357%
2026-06-30	5.2300	5.6100	4.8700	5.3000	+1.923%	1,336	13,014	-93.208%
2026-06-29	5.7000	5.7000	4.2900	5.2000	-11.864%	1,539	12,076	-93.077%
2026-06-26	5.6400	6.5000	5.2500	5.9000	-8.669%	380	11,362	-93.898%
2026-06-25	6.5800	7.3300	5.7600	6.4600	+10.427%	312	11,148	-94.427%
2026-06-24	5.6800	6.7100	5.1800	5.8500	+8.534%	747	11,166	-93.846%
2026-06-23	4.5000	5.9900	4.5000	5.3900	-12.072%	839	11,151	-93.321%
2026-06-22	5.8000	6.6600	5.5800	6.1300	+15.660%	577	11,179	-94.127%
2026-06-18	4.9600	5.3100	4.5000	5.3000	+34.860%	436	10,775	-93.208%
2026-06-17	4.8000	5.4700	3.7200	3.9300	-6.651%	287	10,775	-90.840%
2026-06-16	6.0600	6.0600	4.2100	4.2100	-18.093%	2,388	10,775	-91.449%
2026-06-15	6.7000	6.7000	5.1400	5.1400	-2.467%	2,768	10,834	-92.996%
2026-06-12	4.9600	6.2500	4.9500	5.2700	+12.607%	359	10,987	-93.169%
2026-06-11	3.3700	4.8400	3.3700	4.6800	+64.211%	617	10,941	-92.308%
2026-06-10	3.5900	4.3300	2.8500	2.8500	-10.938%	224	10,784	-87.368%
2026-06-09	3.8000	4.5900	2.1600	3.2000	+8.844%	3,105	10,801	-88.750%
2026-06-08	3.2800	3.5200	2.9400	2.9400	+8.487%	197	9,999	-87.755%
2026-06-05	4.1000	4.1000	2.4900	2.7100	-47.276%	341	10,039	-86.716%
2026-06-04	5.0400	5.5000	4.7800	5.1400	+28.500%	329	10,111	-92.996%
2026-06-03	4.0900	4.4200	3.9900	4.0000	-22.481%	3,180	10,210	-91.000%
2026-06-02	5.1100	5.5200	4.9900	5.1600	+7.500%	63	7,448	-93.023%
2026-06-01	4.3200	4.8000	3.9500	4.8000	+0.840%	505	7,459	-92.500%
2026-05-29	5.4200	5.4800	4.7200	4.7600	-21.322%	619	7,672	-92.437%
2026-05-28	5.3600	6.1100	5.1700	6.0500	+9.601%	26	7,445	-94.050%
2026-05-27	5.7300	5.8300	5.5100	5.5200	-3.158%	63	7,435	-93.478%
2026-05-26	4.7300	5.7000	4.7100	5.7000	+43.939%	214	7,425	-93.684%
2026-05-22	4.0200	4.3100	3.8300	3.9600	+8.493%	2,709	7,529	-90.909%
2026-05-21	2.5300	3.6700	2.5300	3.6500	+28.521%	349	4,922	-90.137%
2026-05-20	2.0900	2.8400	2.0600	2.8400	+60.452%	250	4,922	-87.324%
2026-05-19	1.6500	1.9600	1.4900	1.7700	-20.270%	671	4,562	-79.661%
2026-05-18	2.3500	2.4000	2.1700	2.2200	-11.905%	20	4,562	-83.784%
2026-05-15	2.9400	3.2000	2.5200	2.5200	-43.498%	86	4,562	-85.714%
2026-05-14	4.1000	4.6100	4.0000	4.4600	+15.844%	283	4,554	-91.928%
2026-05-13	3.3800	3.8500	3.3800	3.8500	+6.944%	132	4,466	-90.649%
2026-05-12	3.8800	3.8800	3.1700	3.6000	-24.051%	57	4,466	-90.000%
2026-05-11	4.5800	5.1000	4.5800	4.7400	+11.792%	52	4,466	-92.405%
2026-05-08	4.0800	4.5500	4.0800	4.2400	+8.718%	192	4,438	-91.509%
2026-05-07	4.6700	4.8900	3.8400	3.9000	-26.276%	98	4,309	-90.769%
2026-05-06	4.7400	5.3000	4.5000	5.2900	+28.087%	70	4,339	-93.195%
2026-05-05	3.9500	4.2100	3.9300	4.1300	+18.678%	122	4,332	-91.283%
2026-05-04	3.4800	3.4800	3.4800	3.4800	+1.754%	1	4,315	-89.655%
2026-05-01	2.8300	3.4200	2.8300	3.4200	+11.401%	109	4,313	-89.474%
2026-04-30	2.9400	3.0700	2.9400	3.0700	+49.756%	3	4,313	-88.274%
2026-04-29	2.0500	2.0500	2.0500	2.0500	-22.053%	40	4,313	-82.439%
2026-04-28	2.8700	2.8700	2.6300	2.6300	-18.323%	2	4,273	-86.312%
2026-04-27	3.2000	3.2200	3.2000	3.2200	-7.736%	30	4,275	-88.820%
2026-04-24	2.9900	3.5300	2.9900	3.4900	+11.502%	49	4,274	-89.685%
2026-04-23	3.5500	3.5500	3.1200	3.1300	-9.538%	5	4,270	-88.498%
2026-04-22	3.4000	3.4600	3.4000	3.4600	+3.904%	15	4,271	-89.595%
2026-04-21	3.8400	4.1200	3.3300	3.3300	-5.666%	91	4,228	-89.189%
2026-04-20	3.1600	3.5300	3.1600	3.5300	-1.944%	147	4,228	-89.802%
2026-04-17	2.8900	3.6500	2.7700	3.6000	+70.616%	344	4,207	-90.000%
2026-04-16	2.1100	2.1100	2.1100	2.1100	+9.896%	37	3,962	-82.938%
2026-04-15	1.9700	1.9700	1.8700	1.9200	-5.419%	85	3,925	-81.250%
2026-04-14	1.7000	2.0300	1.7000	2.0300	+43.972%	110	3,850	-82.266%
2026-04-08	1.3900	1.4100	1.3800	1.4100	+35.577%	10	3,812	-74.468%
2026-04-01	1.0400	1.0400	1.0400	1.0400	+38.667%	3,500	3,804	-65.385%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-31.193%	10	409	-52.000%
2026-03-26	1.2000	1.2000	1.0800	1.0900	-20.438%	18	399	-66.972%
2026-03-25	1.4500	1.4500	1.3700	1.3700	+15.126%	15	401	-73.723%
2026-03-24	1.1900	1.1900	1.1900	1.1900	+9.174%	1	414	-69.748%
2026-03-23	1.0100	1.0900	1.0100	1.0900	+29.762%	2	415	-66.972%
2026-03-20	0.8300	0.8400	0.8300	0.8400	-16.832%	10	415	-57.143%
2026-03-18	1.0100	1.0100	1.0100	1.0100	-13.675%	5	425	-64.356%
2026-03-13	1.4400	1.4400	1.1700	1.1700	-14.599%	79	420	-69.231%
2026-03-12	1.2500	1.3700	1.2500	1.3700	-9.868%	14	400	-73.723%
2026-03-11	1.5100	1.5200	1.4400	1.5200	-18.717%	38	401	-76.316%
2026-03-10	1.8700	1.8700	1.8700	1.8700	+41.667%	9	375	-80.749%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-6.383%	1	366	-72.727%
2026-03-06	1.3700	1.4100	1.3700	1.4100	-22.527%	10	365	-74.468%
2026-03-05	1.8200	1.8200	1.8200	1.8200	-22.222%	5	364	-80.220%
2026-02-27	2.3400	2.3400	2.3400	2.3400	-21.212%	1	359	-84.615%
2026-02-24	2.9700	2.9700	2.9700	2.9700	-13.158%	1	358	-87.879%
2026-02-18	3.4200	3.4200	3.4200	3.4200	+15.541%	4	357	-89.474%
2026-02-17	2.9600	2.9600	2.9600	2.9600	-5.732%	1	353	-87.838%
2026-02-13	3.1500	3.1500	3.1400	3.1400	+15.441%	2	352	-88.535%
2026-02-12	2.7200	2.7200	2.7200	2.7200	-19.764%	1	352	-86.765%
2026-02-06	3.3900	3.3900	3.3900	3.3900	+0.296%	5	352	-89.381%
2026-02-02	3.3800	3.3800	3.3800	3.3800	+21.147%	4	352	-89.349%
2026-01-30	2.9300	2.9300	2.7900	2.7900	-36.301%	2	352	-87.097%
2026-01-23	4.5200	4.5200	4.3800	4.3800	+8.416%	102	350	-91.781%
2026-01-21	4.0400	4.0400	4.0400	4.0400	-4.265%	26	271	-91.089%
2026-01-16	4.2200	4.2200	4.2200	4.2200	+0.716%	23	222	-91.469%
2026-01-15	4.1900	4.1900	4.1900	4.1900	+22.874%	140	222	-91.408%
2026-01-12	3.3500	3.4100	3.3500	3.4100	+101.775%	69	83	-89.443%
2026-01-02	1.7200	1.7200	1.6900	1.6900	-28.992%	13	14	-78.698%
2025-12-19	2.3800	2.3800	2.3800	2.3800	0.000%	1	1	-84.874%