Dark

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

EOD

Jun 30, 2026

5.30+1.923%(+0.10)1,336

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.2300	5.6100	4.8700	5.3000	+1.923%	1,336	13,014	0.000%
2026-06-29	5.7000	5.7000	4.2900	5.2000	-11.864%	1,539	12,076	+1.923%
2026-06-26	5.6400	6.5000	5.2500	5.9000	-8.669%	380	11,362	-10.169%
2026-06-25	6.5800	7.3300	5.7600	6.4600	+10.427%	312	11,148	-17.957%
2026-06-24	5.6800	6.7100	5.1800	5.8500	+8.534%	747	11,166	-9.402%
2026-06-23	4.5000	5.9900	4.5000	5.3900	-12.072%	839	11,151	-1.670%
2026-06-22	5.8000	6.6600	5.5800	6.1300	+15.660%	577	11,179	-13.540%
2026-06-18	4.9600	5.3100	4.5000	5.3000	+34.860%	436	10,775	0.000%
2026-06-17	4.8000	5.4700	3.7200	3.9300	-6.651%	287	10,775	+34.860%
2026-06-16	6.0600	6.0600	4.2100	4.2100	-18.093%	2,388	10,775	+25.891%
2026-06-15	6.7000	6.7000	5.1400	5.1400	-2.467%	2,768	10,834	+3.113%
2026-06-12	4.9600	6.2500	4.9500	5.2700	+12.607%	359	10,987	+0.569%
2026-06-11	3.3700	4.8400	3.3700	4.6800	+64.211%	617	10,941	+13.248%
2026-06-10	3.5900	4.3300	2.8500	2.8500	-10.938%	224	10,784	+85.965%
2026-06-09	3.8000	4.5900	2.1600	3.2000	+8.844%	3,105	10,801	+65.625%
2026-06-08	3.2800	3.5200	2.9400	2.9400	+8.487%	197	9,999	+80.272%
2026-06-05	4.1000	4.1000	2.4900	2.7100	-47.276%	341	10,039	+95.572%
2026-06-04	5.0400	5.5000	4.7800	5.1400	+28.500%	329	10,111	+3.113%
2026-06-03	4.0900	4.4200	3.9900	4.0000	-22.481%	3,180	10,210	+32.500%
2026-06-02	5.1100	5.5200	4.9900	5.1600	+7.500%	63	7,448	+2.713%
2026-06-01	4.3200	4.8000	3.9500	4.8000	+0.840%	505	7,459	+10.417%
2026-05-29	5.4200	5.4800	4.7200	4.7600	-21.322%	619	7,672	+11.345%
2026-05-28	5.3600	6.1100	5.1700	6.0500	+9.601%	26	7,445	-12.397%
2026-05-27	5.7300	5.8300	5.5100	5.5200	-3.158%	63	7,435	-3.986%
2026-05-26	4.7300	5.7000	4.7100	5.7000	+43.939%	214	7,425	-7.018%
2026-05-22	4.0200	4.3100	3.8300	3.9600	+8.493%	2,709	7,529	+33.838%
2026-05-21	2.5300	3.6700	2.5300	3.6500	+28.521%	349	4,922	+45.205%
2026-05-20	2.0900	2.8400	2.0600	2.8400	+60.452%	250	4,922	+86.620%
2026-05-19	1.6500	1.9600	1.4900	1.7700	-20.270%	671	4,562	+199.435%
2026-05-18	2.3500	2.4000	2.1700	2.2200	-11.905%	20	4,562	+138.739%
2026-05-15	2.9400	3.2000	2.5200	2.5200	-43.498%	86	4,562	+110.317%
2026-05-14	4.1000	4.6100	4.0000	4.4600	+15.844%	283	4,554	+18.834%
2026-05-13	3.3800	3.8500	3.3800	3.8500	+6.944%	132	4,466	+37.662%
2026-05-12	3.8800	3.8800	3.1700	3.6000	-24.051%	57	4,466	+47.222%
2026-05-11	4.5800	5.1000	4.5800	4.7400	+11.792%	52	4,466	+11.814%
2026-05-08	4.0800	4.5500	4.0800	4.2400	+8.718%	192	4,438	+25.000%
2026-05-07	4.6700	4.8900	3.8400	3.9000	-26.276%	98	4,309	+35.897%
2026-05-06	4.7400	5.3000	4.5000	5.2900	+28.087%	70	4,339	+0.189%
2026-05-05	3.9500	4.2100	3.9300	4.1300	+18.678%	122	4,332	+28.329%
2026-05-04	3.4800	3.4800	3.4800	3.4800	+1.754%	1	4,315	+52.299%
2026-05-01	2.8300	3.4200	2.8300	3.4200	+11.401%	109	4,313	+54.971%
2026-04-30	2.9400	3.0700	2.9400	3.0700	+49.756%	3	4,313	+72.638%
2026-04-29	2.0500	2.0500	2.0500	2.0500	-22.053%	40	4,313	+158.537%
2026-04-28	2.8700	2.8700	2.6300	2.6300	-18.323%	2	4,273	+101.521%
2026-04-27	3.2000	3.2200	3.2000	3.2200	-7.736%	30	4,275	+64.596%
2026-04-24	2.9900	3.5300	2.9900	3.4900	+11.502%	49	4,274	+51.862%
2026-04-23	3.5500	3.5500	3.1200	3.1300	-9.538%	5	4,270	+69.329%
2026-04-22	3.4000	3.4600	3.4000	3.4600	+3.904%	15	4,271	+53.179%
2026-04-21	3.8400	4.1200	3.3300	3.3300	-5.666%	91	4,228	+59.159%
2026-04-20	3.1600	3.5300	3.1600	3.5300	-1.944%	147	4,228	+50.142%
2026-04-17	2.8900	3.6500	2.7700	3.6000	+70.616%	344	4,207	+47.222%
2026-04-16	2.1100	2.1100	2.1100	2.1100	+9.896%	37	3,962	+151.185%
2026-04-15	1.9700	1.9700	1.8700	1.9200	-5.419%	85	3,925	+176.042%
2026-04-14	1.7000	2.0300	1.7000	2.0300	+43.972%	110	3,850	+161.084%
2026-04-08	1.3900	1.4100	1.3800	1.4100	+35.577%	10	3,812	+275.887%
2026-04-01	1.0400	1.0400	1.0400	1.0400	+38.667%	3,500	3,804	+409.615%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-31.193%	10	409	+606.667%
2026-03-26	1.2000	1.2000	1.0800	1.0900	-20.438%	18	399	+386.239%
2026-03-25	1.4500	1.4500	1.3700	1.3700	+15.126%	15	401	+286.861%
2026-03-24	1.1900	1.1900	1.1900	1.1900	+9.174%	1	414	+345.378%
2026-03-23	1.0100	1.0900	1.0100	1.0900	+29.762%	2	415	+386.239%
2026-03-20	0.8300	0.8400	0.8300	0.8400	-16.832%	10	415	+530.952%
2026-03-18	1.0100	1.0100	1.0100	1.0100	-13.675%	5	425	+424.752%
2026-03-13	1.4400	1.4400	1.1700	1.1700	-14.599%	79	420	+352.991%
2026-03-12	1.2500	1.3700	1.2500	1.3700	-9.868%	14	400	+286.861%
2026-03-11	1.5100	1.5200	1.4400	1.5200	-18.717%	38	401	+248.684%
2026-03-10	1.8700	1.8700	1.8700	1.8700	+41.667%	9	375	+183.422%
2026-03-09	1.3200	1.3200	1.3200	1.3200	-6.383%	1	366	+301.515%
2026-03-06	1.3700	1.4100	1.3700	1.4100	-22.527%	10	365	+275.887%
2026-03-05	1.8200	1.8200	1.8200	1.8200	-22.222%	5	364	+191.209%
2026-02-27	2.3400	2.3400	2.3400	2.3400	-21.212%	1	359	+126.496%
2026-02-24	2.9700	2.9700	2.9700	2.9700	-13.158%	1	358	+78.451%
2026-02-18	3.4200	3.4200	3.4200	3.4200	+15.541%	4	357	+54.971%
2026-02-17	2.9600	2.9600	2.9600	2.9600	-5.732%	1	353	+79.054%
2026-02-13	3.1500	3.1500	3.1400	3.1400	+15.441%	2	352	+68.790%
2026-02-12	2.7200	2.7200	2.7200	2.7200	-19.764%	1	352	+94.853%
2026-02-06	3.3900	3.3900	3.3900	3.3900	+0.296%	5	352	+56.342%
2026-02-02	3.3800	3.3800	3.3800	3.3800	+21.147%	4	352	+56.805%
2026-01-30	2.9300	2.9300	2.7900	2.7900	-36.301%	2	352	+89.964%
2026-01-23	4.5200	4.5200	4.3800	4.3800	+8.416%	102	350	+21.005%
2026-01-21	4.0400	4.0400	4.0400	4.0400	-4.265%	26	271	+31.188%
2026-01-16	4.2200	4.2200	4.2200	4.2200	+0.716%	23	222	+25.592%
2026-01-15	4.1900	4.1900	4.1900	4.1900	+22.874%	140	222	+26.492%
2026-01-12	3.3500	3.4100	3.3500	3.4100	+101.775%	69	83	+55.425%
2026-01-02	1.7200	1.7200	1.6900	1.6900	-28.992%	13	14	+213.609%
2025-12-19	2.3800	2.3800	2.3800	2.3800	0.000%	1	1	+122.689%