Dark

IWM20260821C320
IWM Aug 21 2026 320.00 Call (IWM260821C00320000)
option OPRA

EOD

Jun 29, 2026

2.48-12.982%(-0.37)876

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.5000	2.6700	1.9600	2.4800	-12.982%	876	6,997	0.000%
2026-06-26	2.7400	3.3200	2.5000	2.8500	-11.765%	3,638	7,187	-12.982%
2026-06-25	3.3300	3.9300	2.8500	3.2300	+14.539%	653	4,384	-23.220%
2026-06-24	2.7300	3.5100	2.6500	2.8200	+1.805%	112	4,463	-12.057%
2026-06-23	2.3600	3.1300	2.3600	2.7700	-12.342%	572	4,477	-10.469%
2026-06-22	3.0700	3.5100	2.8800	3.1600	+15.328%	393	4,096	-21.519%
2026-06-18	2.4000	2.7400	2.0400	2.7400	+43.455%	226	4,068	-9.489%
2026-06-17	2.6900	2.8800	1.9100	1.9100	-14.732%	111	4,068	+29.843%
2026-06-16	3.1100	3.1100	2.2400	2.2400	-22.222%	1,300	4,068	+10.714%
2026-06-15	3.6000	3.7600	2.8300	2.8800	-1.370%	221	2,969	-13.889%
2026-06-12	3.2000	3.5600	2.9000	2.9200	+11.877%	39	3,001	-15.068%
2026-06-11	1.7900	2.6100	1.7900	2.6100	+67.308%	40	2,995	-4.981%
2026-06-10	2.1800	2.2800	1.5600	1.5600	+4.000%	301	2,975	+58.974%
2026-06-09	2.1100	2.1100	1.0900	1.5000	0.000%	856	2,973	+65.333%
2026-06-08	1.7000	1.7000	1.5000	1.5000	+20.968%	12	3,158	+65.333%
2026-06-05	2.3400	2.3400	1.2400	1.2400	-59.740%	1,102	3,154	+100.000%
2026-06-04	2.4200	3.0800	2.4200	3.0800	+38.117%	442	3,020	-19.481%
2026-06-03	2.3500	2.5000	2.2300	2.2300	-26.403%	115	2,846	+11.211%
2026-06-02	2.9800	3.1500	2.7700	3.0300	+16.538%	213	2,897	-18.152%
2026-06-01	2.5500	2.8200	2.1800	2.6000	-10.653%	107	2,823	-4.615%
2026-05-29	3.0000	3.0000	2.7900	2.9100	-19.391%	25	2,771	-14.777%
2026-05-28	3.1700	3.6300	2.9400	3.6100	+5.556%	15	2,755	-31.302%
2026-05-27	3.3400	3.4400	3.3400	3.4200	+1.484%	12	2,748	-27.485%
2026-05-26	2.7500	3.3700	2.7500	3.3700	+49.778%	468	2,747	-26.409%
2026-05-22	2.1300	2.5500	2.1300	2.2500	+15.979%	614	2,872	+10.222%
2026-05-21	1.6400	1.9400	1.6300	1.9400	+25.161%	77	2,736	+27.835%
2026-05-20	1.0600	1.5500	1.0600	1.5500	+72.222%	191	2,736	+60.000%
2026-05-19	0.8000	0.9300	0.8000	0.9000	-15.094%	11	2,542	+175.556%
2026-05-18	1.3700	1.3700	1.0600	1.0600	-23.741%	210	2,542	+133.962%
2026-05-15	1.8300	1.8300	1.3300	1.3900	-45.914%	304	2,542	+78.417%
2026-05-14	2.2900	2.8100	2.2900	2.5700	+12.719%	692	2,539	-3.502%
2026-05-13	1.9500	2.3600	1.9500	2.2800	+6.047%	271	2,421	+8.772%
2026-05-12	2.2100	2.2300	1.7400	2.1500	-20.074%	434	2,421	+15.349%
2026-05-11	2.5400	2.9700	2.5400	2.6900	+11.157%	646	2,421	-7.807%
2026-05-08	2.3800	2.5700	2.3000	2.4200	+10.000%	1,217	2,128	+2.479%
2026-05-07	3.0400	3.0400	2.0900	2.2000	-31.034%	426	1,146	+12.727%
2026-05-06	2.7000	3.1900	2.5500	3.1900	+35.169%	180	1,154	-22.257%
2026-05-05	2.0700	2.3600	2.0700	2.3600	+34.857%	600	1,114	+5.085%
2026-05-04	1.9700	2.0400	1.7400	1.7500	-5.405%	479	803	+41.714%
2026-05-01	1.4700	1.8800	1.4500	1.8500	+10.119%	787	741	+34.054%
2026-04-30	1.5300	1.7100	1.5300	1.6800	+34.400%	178	741	+47.619%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-30.939%	1	585	+98.400%
2026-04-27	1.8100	1.8100	1.8100	1.8100	-8.586%	55	584	+37.017%
2026-04-24	1.8100	1.9900	1.8100	1.9800	+16.471%	67	548	+25.253%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-12.821%	2	548	+45.882%
2026-04-22	1.9500	1.9500	1.9500	1.9500	-0.510%	3	548	+27.179%
2026-04-21	2.3100	2.4500	1.9300	1.9600	-7.981%	38	552	+26.531%
2026-04-20	1.8300	2.1400	1.8300	2.1300	+3.398%	91	552	+16.432%
2026-04-17	1.6900	2.0800	1.6900	2.0600	+79.130%	71	591	+20.388%
2026-04-15	1.0200	1.1500	1.0200	1.1500	+15.000%	12	537	+115.652%
2026-04-14	0.9300	1.1400	0.9300	1.0000	+33.333%	139	526	+148.000%
2026-04-13	0.7300	0.7500	0.7300	0.7500	+4.167%	20	490	+230.667%
2026-04-08	0.6900	0.7800	0.6900	0.7200	+26.316%	102	490	+244.444%
2026-04-07	0.5700	0.5700	0.5700	0.5700	-1.724%	1	400	+335.088%
2026-04-01	0.5900	0.5900	0.5800	0.5800	+52.632%	4	399	+327.586%
2026-03-30	0.3900	0.3900	0.3800	0.3800	-55.294%	6	397	+552.632%
2026-03-25	0.8500	0.8500	0.8500	0.8500	+41.667%	1	394	+191.765%
2026-03-18	0.6100	0.6100	0.6000	0.6000	-6.250%	10	394	+313.333%
2026-03-17	0.6400	0.6400	0.6400	0.6400	-7.246%	16	394	+287.500%
2026-03-16	0.7500	0.7800	0.6900	0.6900	+1.471%	7	404	+259.420%
2026-03-13	0.7700	0.7700	0.6800	0.6800	-13.924%	52	401	+264.706%
2026-03-12	0.8200	0.8200	0.7900	0.7900	-16.842%	26	400	+213.924%
2026-03-11	0.9500	0.9500	0.9500	0.9500	-8.654%	1	410	+161.053%
2026-03-10	1.0100	1.0400	1.0100	1.0400	-4.587%	20	409	+138.462%
2026-03-05	1.0900	1.0900	1.0900	1.0900	-8.403%	5	402	+127.523%
2026-03-03	1.1900	1.1900	1.1900	1.1900	-17.361%	1	402	+108.403%
2026-02-27	1.4400	1.4400	1.4200	1.4400	-25.000%	9	403	+72.222%
2026-02-25	1.9200	1.9200	1.9200	1.9200	+20.755%	2	400	+29.167%
2026-02-23	1.5300	1.5900	1.5300	1.5900	-14.973%	6	400	+55.975%
2026-02-19	1.9100	1.9100	1.8700	1.8700	-13.426%	83	400	+32.620%
2026-02-18	2.1600	2.1600	2.1600	2.1600	+13.089%	3	317	+14.815%
2026-02-17	1.9100	1.9100	1.9100	1.9100	+8.523%	1	314	+29.843%
2026-02-12	1.8500	1.8500	1.7600	1.7600	-32.567%	18	313	+40.909%
2026-02-10	2.6100	2.6100	2.6100	2.6100	+47.458%	1	296	-4.981%
2026-02-05	1.8700	1.8700	1.7700	1.7700	-7.813%	2	295	+40.113%
2026-02-04	2.1600	2.1900	1.7700	1.9200	-17.949%	93	293	+29.167%
2026-02-03	2.3400	2.3400	2.3400	2.3400	+11.429%	60	310	+5.983%
2026-02-02	1.9900	2.2400	1.9900	2.1000	+14.130%	80	259	+18.095%
2026-01-30	1.8600	1.8600	1.8400	1.8400	-19.298%	2	179	+34.783%
2026-01-28	2.2800	2.2800	2.2800	2.2800	-38.874%	28	177	+8.772%
2026-01-22	3.7300	3.7300	3.7300	3.7300	+40.226%	1	205	-33.512%
2026-01-20	2.6600	2.7000	2.6600	2.6600	-7.639%	22	204	-6.767%
2026-01-16	2.8800	2.8800	2.8800	2.8800	+2.128%	103	81	-13.889%
2026-01-15	2.6000	2.8200	2.6000	2.8200	+13.253%	87	81	-12.057%
2026-01-14	2.4900	2.4900	2.4900	2.4900	+11.659%	2	40	-0.402%
2026-01-12	2.2300	2.2300	2.2300	2.2300	+0.905%	3	38	+11.211%
2026-01-09	2.2100	2.2100	2.2100	2.2100	+12.183%	1	38	+12.217%
2026-01-08	1.9200	1.9800	1.9200	1.9700	+71.304%	14	37	+25.888%
2026-01-02	1.0700	1.1600	1.0700	1.1500	0.000%	23	23	+115.652%