Dark

IWM20260821C315
IWM Aug 21 2026 315.00 Call (IWM260821C00315000)
option OPRA

EOD

Jun 30, 2026

3.69+0.272%(+0.01)1,253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.6200	3.9000	3.4500	3.6900	+0.272%	1,253	5,206	0.000%
2026-06-29	3.9900	3.9900	3.0000	3.6800	-9.136%	2,124	4,340	+0.272%
2026-06-26	4.1000	4.6700	3.6900	4.0500	-1.937%	329	2,932	-8.889%
2026-06-25	4.7600	5.4100	4.1300	4.1300	-2.364%	344	2,901	-10.654%
2026-06-24	4.1600	4.9300	3.7700	4.2300	+9.585%	319	2,810	-12.766%
2026-06-23	3.2800	4.4000	3.2800	3.8600	-14.222%	129	2,849	-4.404%
2026-06-22	4.6100	4.9200	4.1600	4.5000	+16.883%	364	2,827	-18.000%
2026-06-18	3.3700	3.8500	2.9400	3.8500	+38.989%	759	2,319	-4.156%
2026-06-17	3.6000	3.9300	2.7700	2.7700	-9.477%	44	2,319	+33.213%
2026-06-16	4.4900	4.4900	3.0600	3.0600	-23.116%	34	2,319	+20.588%
2026-06-15	4.9800	4.9800	3.8500	3.9800	-5.687%	201	2,321	-7.286%
2026-06-12	3.7200	4.7900	3.5500	4.2200	+17.222%	78	2,370	-12.559%
2026-06-11	2.4400	3.6100	2.4400	3.6000	+65.138%	49	2,318	+2.500%
2026-06-10	2.9400	3.2200	2.1800	2.1800	-0.909%	451	2,306	+69.266%
2026-06-09	2.9200	3.3300	1.6700	2.2000	-0.452%	69	2,132	+67.727%
2026-06-08	2.2900	2.4500	2.1500	2.2100	+16.316%	7	2,113	+66.968%
2026-06-05	2.9500	2.9500	1.7600	1.9000	-53.771%	114	2,112	+94.211%
2026-06-04	2.9100	4.1100	2.9100	4.1100	+31.731%	233	2,162	-10.219%
2026-06-03	3.0400	3.3400	2.9800	3.1200	-22.388%	109	2,150	+18.269%
2026-06-02	3.8500	4.0400	3.7600	4.0200	+11.357%	240	2,121	-8.209%
2026-06-01	3.2700	3.7300	2.9600	3.6100	-9.750%	31	2,110	+2.216%
2026-05-29	4.0400	4.0400	3.9500	4.0000	-12.664%	44	2,106	-7.750%
2026-05-28	4.6200	4.7300	4.5800	4.5800	+7.009%	6	2,070	-19.432%
2026-05-27	4.3400	4.3400	4.2800	4.2800	-2.727%	3	2,073	-13.785%
2026-05-26	3.9200	4.4000	3.9200	4.4000	+38.801%	75	2,077	-16.136%
2026-05-22	2.7600	3.3400	2.7600	3.1700	+21.923%	259	2,108	+16.404%
2026-05-21	2.2400	2.7200	2.1000	2.6000	+28.713%	142	2,193	+41.923%
2026-05-20	1.5500	2.1000	1.5200	2.0200	+55.385%	301	2,193	+82.673%
2026-05-19	1.2200	1.3000	1.1100	1.3000	-18.750%	191	2,204	+183.846%
2026-05-18	1.7300	1.7300	1.4400	1.6000	-24.883%	154	2,204	+130.625%
2026-05-15	2.2000	2.2000	2.1300	2.1300	-35.061%	40	2,204	+73.239%
2026-05-14	3.2000	3.2800	3.0600	3.2800	+8.970%	130	2,078	+12.500%
2026-05-13	2.5900	3.0900	2.5600	3.0100	+8.664%	236	2,145	+22.591%
2026-05-12	2.4200	2.7700	2.2700	2.7700	-27.105%	102	2,145	+33.213%
2026-05-11	3.6100	3.8000	3.6100	3.8000	+18.012%	84	2,145	-2.895%
2026-05-08	3.2500	3.4600	3.0300	3.2200	+8.418%	1,238	2,070	+14.596%
2026-05-07	3.6200	3.6400	2.8700	2.9700	-29.117%	171	1,144	+24.242%
2026-05-06	3.6900	4.1900	3.3700	4.1900	+32.177%	163	1,181	-11.933%
2026-05-05	2.9900	3.1700	2.9900	3.1700	+31.535%	30	1,145	+16.404%
2026-05-04	2.4100	2.4100	2.4100	2.4100	-4.365%	50	1,134	+53.112%
2026-05-01	2.4000	2.5200	2.3500	2.5200	+34.043%	17	1,085	+46.429%
2026-04-28	1.8800	1.8800	1.8800	1.8800	-21.667%	46	1,085	+96.277%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-8.745%	41	1,040	+53.750%
2026-04-24	2.6500	2.6500	2.6300	2.6300	-2.593%	56	1,040	+40.304%
2026-04-23	2.5900	2.7100	2.5900	2.7000	+4.651%	41	1,040	+36.667%
2026-04-22	2.7700	2.8000	2.4900	2.5800	-0.386%	140	1,038	+43.023%
2026-04-21	3.0200	3.2400	2.5500	2.5900	-1.521%	55	940	+42.471%
2026-04-20	2.3500	2.7300	2.3200	2.6300	-4.710%	112	940	+40.304%
2026-04-17	2.0500	2.7600	2.0000	2.7600	+78.065%	165	946	+33.696%
2026-04-16	1.5500	1.5500	1.5500	1.5500	+1.307%	1	850	+138.065%
2026-04-15	1.3700	1.5300	1.3700	1.5300	+7.746%	8	849	+141.176%
2026-04-14	1.5200	1.5300	1.3900	1.4200	+36.538%	125	849	+159.859%
2026-04-13	0.9500	1.0400	0.9500	1.0400	+4.000%	3	853	+254.808%
2026-04-08	0.9500	1.0000	0.9500	1.0000	+42.857%	3	854	+269.000%
2026-04-07	0.7000	0.7000	0.7000	0.7000	+6.061%	1	857	+427.143%
2026-04-06	0.6600	0.6600	0.6600	0.6600	-5.714%	9	856	+459.091%
2026-04-02	0.7000	0.7000	0.7000	0.7000	-5.405%	1	846	+427.143%
2026-04-01	0.7400	0.7400	0.7400	0.7400	+21.311%	1	846	+398.649%
2026-03-31	0.6100	0.6100	0.6100	0.6100	-18.667%	1	846	+504.918%
2026-03-18	0.7900	0.7900	0.7500	0.7500	-30.556%	16	845	+392.000%
2026-03-12	1.0600	1.0800	1.0600	1.0800	-10.000%	17	843	+241.667%
2026-03-11	1.2700	1.2700	1.2000	1.2000	+8.108%	10	832	+207.500%
2026-03-06	1.1100	1.1100	1.1100	1.1100	-25.503%	1	824	+232.432%
2026-03-03	1.4600	1.4900	1.4600	1.4900	-20.321%	12	824	+147.651%
2026-02-27	1.8700	1.8700	1.8700	1.8700	-20.085%	3	814	+97.326%
2026-02-24	2.3400	2.3400	2.3400	2.3400	-1.681%	1	813	+57.692%
2026-02-19	2.3800	2.3800	2.3800	2.3800	-12.500%	1	812	+55.042%
2026-02-18	2.7200	2.7200	2.7200	2.7200	+15.254%	3	811	+35.662%
2026-02-17	2.3600	2.3600	2.3600	2.3600	-2.075%	1	808	+56.356%
2026-02-12	2.4100	2.4100	2.4100	2.4100	-25.155%	2	808	+53.112%
2026-02-10	3.2200	3.2200	3.2200	3.2200	+26.275%	1	808	+14.596%
2026-02-06	2.5500	2.5500	2.5500	2.5500	-5.204%	1	808	+44.706%
2026-02-02	2.7300	2.7300	2.6900	2.6900	+20.089%	6	807	+37.175%
2026-01-30	2.4000	2.4000	2.2400	2.2400	-17.037%	2	802	+64.732%
2026-01-29	2.7000	2.7000	2.7000	2.7000	-4.255%	1	800	+36.667%
2026-01-28	2.8200	2.8200	2.8200	2.8200	-21.229%	28	800	+30.851%
2026-01-23	3.5800	3.5800	3.5800	3.5800	+10.154%	24	800	+3.073%
2026-01-21	3.2500	3.2500	3.2500	3.2500	-4.130%	1	776	+13.538%
2026-01-20	3.0400	3.3900	3.0400	3.3900	-2.586%	81	775	+8.850%
2026-01-16	3.4800	3.4800	3.4800	3.4800	+1.163%	56	638	+6.034%
2026-01-15	3.4900	3.4900	3.4400	3.4400	+13.907%	102	638	+7.267%
2026-01-14	3.0000	3.0200	3.0000	3.0200	+11.029%	4	538	+22.185%
2026-01-12	2.7300	2.7300	2.7200	2.7200	+3.422%	19	536	+35.662%
2026-01-09	2.6100	2.6300	2.6100	2.6300	+7.347%	34	517	+40.304%
2026-01-08	2.2800	2.4500	2.2800	2.4500	+18.932%	9	483	+50.612%
2026-01-07	2.0400	2.1400	2.0400	2.0600	-0.483%	470	475	+79.126%
2026-01-06	1.8000	2.0700	1.8000	2.0700	+16.292%	4	7	+78.261%
2026-01-05	1.7800	1.7800	1.7800	1.7800	0.000%	3	3	+107.303%