Dark

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

EOD

Aug 13, 2026

0.0300-25.000%(-0.0100)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0500	0.0600	0.0300	0.0300	-25.000%	26	9,118	0.000%
2026-08-12	0.0500	0.0500	0.0300	0.0400	-20.000%	95	9,116	-25.000%
2026-08-11	0.0500	0.0500	0.0400	0.0500	0.000%	120	9,152	-40.000%
2026-08-10	0.0800	0.0800	0.0500	0.0500	-50.000%	28	9,136	-40.000%
2026-08-07	1.4900	1.4900	0.0700	0.1000	+66.667%	74	9,145	-70.000%
2026-08-06	0.1400	0.1500	0.0600	0.0600	-53.846%	136	9,134	-50.000%
2026-08-05	0.4400	0.5200	0.1300	0.1300	-66.667%	280	9,135	-76.923%
2026-08-04	0.1200	0.4100	0.1200	0.3900	+680.000%	2,916	9,093	-92.308%
2026-08-03	0.0300	0.0700	0.0200	0.0500	+66.667%	252	7,179	-40.000%
2026-07-31	0.1500	0.1500	0.0200	0.0300	-25.000%	128	7,167	0.000%
2026-07-30	0.0400	0.0500	0.0200	0.0400	0.000%	70	7,234	-25.000%
2026-07-29	0.0200	0.0900	0.0200	0.0400	-60.000%	94	7,266	-25.000%
2026-07-28	0.0700	0.1000	0.0600	0.1000	0.000%	318	7,392	-70.000%
2026-07-27	0.1200	0.1600	0.0800	0.1000	0.000%	290	7,457	-70.000%
2026-07-24	0.1300	0.1300	0.0800	0.1000	-16.667%	186	7,598	-70.000%
2026-07-23	0.1200	0.1600	0.0900	0.1200	-25.000%	260	7,600	-75.000%
2026-07-22	0.2400	0.2400	0.1600	0.1600	-38.462%	69	7,511	-81.250%
2026-07-21	0.2100	0.2600	0.1800	0.2600	+73.333%	82	7,541	-88.462%
2026-07-20	0.3200	0.3300	0.1500	0.1500	-50.000%	132	7,571	-80.000%
2026-07-17	0.2000	0.4400	0.2000	0.3000	-23.077%	76	7,586	-90.000%
2026-07-16	0.4000	0.6400	0.3600	0.3900	-15.217%	443	7,581	-92.308%
2026-07-15	0.5400	0.6000	0.4300	0.4600	+2.222%	3,540	7,425	-93.478%
2026-07-14	0.6300	0.6700	0.4400	0.4500	-13.462%	70	7,292	-93.333%
2026-07-13	0.7200	0.7200	0.4900	0.5200	-28.767%	188	7,321	-94.231%
2026-07-10	1.1600	1.1600	0.7000	0.7300	-31.132%	187	7,333	-95.890%
2026-07-09	0.9300	1.1500	0.8800	1.0600	+37.662%	474	7,322	-97.170%
2026-07-08	0.9800	1.0200	0.6400	0.7700	-31.858%	1,747	7,404	-96.104%
2026-07-07	1.6100	1.7000	1.1000	1.1300	-31.515%	482	7,580	-97.345%
2026-07-06	1.7100	1.9100	1.5500	1.6500	+9.272%	286	7,576	-98.182%
2026-07-02	2.2200	2.5200	1.3300	1.5100	-27.751%	307	7,487	-98.013%
2026-07-01	2.3700	2.9100	2.0900	2.0900	-11.064%	678	7,487	-98.565%
2026-06-30	2.4500	2.6000	2.2900	2.3500	-5.242%	446	7,295	-98.723%
2026-06-29	2.5000	2.6700	1.9600	2.4800	-12.982%	876	6,997	-98.790%
2026-06-26	2.7400	3.3200	2.5000	2.8500	-11.765%	3,638	7,187	-98.947%
2026-06-25	3.3300	3.9300	2.8500	3.2300	+14.539%	653	4,384	-99.071%
2026-06-24	2.7300	3.5100	2.6500	2.8200	+1.805%	112	4,463	-98.936%
2026-06-23	2.3600	3.1300	2.3600	2.7700	-12.342%	572	4,477	-98.917%
2026-06-22	3.0700	3.5100	2.8800	3.1600	+15.328%	393	4,096	-99.051%
2026-06-18	2.4000	2.7400	2.0400	2.7400	+43.455%	226	4,068	-98.905%
2026-06-17	2.6900	2.8800	1.9100	1.9100	-14.732%	111	4,068	-98.429%
2026-06-16	3.1100	3.1100	2.2400	2.2400	-22.222%	1,300	4,068	-98.661%
2026-06-15	3.6000	3.7600	2.8300	2.8800	-1.370%	221	2,969	-98.958%
2026-06-12	3.2000	3.5600	2.9000	2.9200	+11.877%	39	3,001	-98.973%
2026-06-11	1.7900	2.6100	1.7900	2.6100	+67.308%	40	2,995	-98.851%
2026-06-10	2.1800	2.2800	1.5600	1.5600	+4.000%	301	2,975	-98.077%
2026-06-09	2.1100	2.1100	1.0900	1.5000	0.000%	856	2,973	-98.000%
2026-06-08	1.7000	1.7000	1.5000	1.5000	+20.968%	12	3,158	-98.000%
2026-06-05	2.3400	2.3400	1.2400	1.2400	-59.740%	1,102	3,154	-97.581%
2026-06-04	2.4200	3.0800	2.4200	3.0800	+38.117%	442	3,020	-99.026%
2026-06-03	2.3500	2.5000	2.2300	2.2300	-26.403%	115	2,846	-98.655%
2026-06-02	2.9800	3.1500	2.7700	3.0300	+16.538%	213	2,897	-99.010%
2026-06-01	2.5500	2.8200	2.1800	2.6000	-10.653%	107	2,823	-98.846%
2026-05-29	3.0000	3.0000	2.7900	2.9100	-19.391%	25	2,771	-98.969%
2026-05-28	3.1700	3.6300	2.9400	3.6100	+5.556%	15	2,755	-99.169%
2026-05-27	3.3400	3.4400	3.3400	3.4200	+1.484%	12	2,748	-99.123%
2026-05-26	2.7500	3.3700	2.7500	3.3700	+49.778%	468	2,747	-99.110%
2026-05-22	2.1300	2.5500	2.1300	2.2500	+15.979%	614	2,872	-98.667%
2026-05-21	1.6400	1.9400	1.6300	1.9400	+25.161%	77	2,736	-98.454%
2026-05-20	1.0600	1.5500	1.0600	1.5500	+72.222%	191	2,736	-98.065%
2026-05-19	0.8000	0.9300	0.8000	0.9000	-15.094%	11	2,542	-96.667%
2026-05-18	1.3700	1.3700	1.0600	1.0600	-23.741%	210	2,542	-97.170%
2026-05-15	1.8300	1.8300	1.3300	1.3900	-45.914%	304	2,542	-97.842%
2026-05-14	2.2900	2.8100	2.2900	2.5700	+12.719%	692	2,539	-98.833%
2026-05-13	1.9500	2.3600	1.9500	2.2800	+6.047%	271	2,421	-98.684%
2026-05-12	2.2100	2.2300	1.7400	2.1500	-20.074%	434	2,421	-98.605%
2026-05-11	2.5400	2.9700	2.5400	2.6900	+11.157%	646	2,421	-98.885%
2026-05-08	2.3800	2.5700	2.3000	2.4200	+10.000%	1,217	2,128	-98.760%
2026-05-07	3.0400	3.0400	2.0900	2.2000	-31.034%	426	1,146	-98.636%
2026-05-06	2.7000	3.1900	2.5500	3.1900	+35.169%	180	1,154	-99.060%
2026-05-05	2.0700	2.3600	2.0700	2.3600	+34.857%	600	1,114	-98.729%
2026-05-04	1.9700	2.0400	1.7400	1.7500	-5.405%	479	803	-98.286%
2026-05-01	1.4700	1.8800	1.4500	1.8500	+10.119%	787	741	-98.378%
2026-04-30	1.5300	1.7100	1.5300	1.6800	+34.400%	178	741	-98.214%
2026-04-29	1.2500	1.2500	1.2500	1.2500	-30.939%	1	585	-97.600%
2026-04-27	1.8100	1.8100	1.8100	1.8100	-8.586%	55	584	-98.343%
2026-04-24	1.8100	1.9900	1.8100	1.9800	+16.471%	67	548	-98.485%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-12.821%	2	548	-98.235%
2026-04-22	1.9500	1.9500	1.9500	1.9500	-0.510%	3	548	-98.462%
2026-04-21	2.3100	2.4500	1.9300	1.9600	-7.981%	38	552	-98.469%
2026-04-20	1.8300	2.1400	1.8300	2.1300	+3.398%	91	552	-98.592%
2026-04-17	1.6900	2.0800	1.6900	2.0600	+79.130%	71	591	-98.544%
2026-04-15	1.0200	1.1500	1.0200	1.1500	+15.000%	12	537	-97.391%
2026-04-14	0.9300	1.1400	0.9300	1.0000	+33.333%	139	526	-97.000%
2026-04-13	0.7300	0.7500	0.7300	0.7500	+4.167%	20	490	-96.000%
2026-04-08	0.6900	0.7800	0.6900	0.7200	+26.316%	102	490	-95.833%
2026-04-07	0.5700	0.5700	0.5700	0.5700	-1.724%	1	400	-94.737%
2026-04-01	0.5900	0.5900	0.5800	0.5800	+52.632%	4	399	-94.828%
2026-03-30	0.3900	0.3900	0.3800	0.3800	-55.294%	6	397	-92.105%
2026-03-25	0.8500	0.8500	0.8500	0.8500	+41.667%	1	394	-96.471%
2026-03-18	0.6100	0.6100	0.6000	0.6000	-6.250%	10	394	-95.000%
2026-03-17	0.6400	0.6400	0.6400	0.6400	-7.246%	16	394	-95.313%
2026-03-16	0.7500	0.7800	0.6900	0.6900	+1.471%	7	404	-95.652%
2026-03-13	0.7700	0.7700	0.6800	0.6800	-13.924%	52	401	-95.588%
2026-03-12	0.8200	0.8200	0.7900	0.7900	-16.842%	26	400	-96.203%
2026-03-11	0.9500	0.9500	0.9500	0.9500	-8.654%	1	410	-96.842%
2026-03-10	1.0100	1.0400	1.0100	1.0400	-4.587%	20	409	-97.115%
2026-03-05	1.0900	1.0900	1.0900	1.0900	-8.403%	5	402	-97.248%
2026-03-03	1.1900	1.1900	1.1900	1.1900	-17.361%	1	402	-97.479%
2026-02-27	1.4400	1.4400	1.4200	1.4400	-25.000%	9	403	-97.917%
2026-02-25	1.9200	1.9200	1.9200	1.9200	+20.755%	2	400	-98.438%
2026-02-23	1.5300	1.5900	1.5300	1.5900	-14.973%	6	400	-98.113%
2026-02-19	1.9100	1.9100	1.8700	1.8700	-13.426%	83	400	-98.396%
2026-02-18	2.1600	2.1600	2.1600	2.1600	+13.089%	3	317	-98.611%
2026-02-17	1.9100	1.9100	1.9100	1.9100	+8.523%	1	314	-98.429%
2026-02-12	1.8500	1.8500	1.7600	1.7600	-32.567%	18	313	-98.295%
2026-02-10	2.6100	2.6100	2.6100	2.6100	+47.458%	1	296	-98.851%
2026-02-05	1.8700	1.8700	1.7700	1.7700	-7.813%	2	295	-98.305%
2026-02-04	2.1600	2.1900	1.7700	1.9200	-17.949%	93	293	-98.438%
2026-02-03	2.3400	2.3400	2.3400	2.3400	+11.429%	60	310	-98.718%
2026-02-02	1.9900	2.2400	1.9900	2.1000	+14.130%	80	259	-98.571%
2026-01-30	1.8600	1.8600	1.8400	1.8400	-19.298%	2	179	-98.370%
2026-01-28	2.2800	2.2800	2.2800	2.2800	-38.874%	28	177	-98.684%
2026-01-22	3.7300	3.7300	3.7300	3.7300	+40.226%	1	205	-99.196%
2026-01-20	2.6600	2.7000	2.6600	2.6600	-7.639%	22	204	-98.872%
2026-01-16	2.8800	2.8800	2.8800	2.8800	+2.128%	103	81	-98.958%
2026-01-15	2.6000	2.8200	2.6000	2.8200	+13.253%	87	81	-98.936%
2026-01-14	2.4900	2.4900	2.4900	2.4900	+11.659%	2	40	-98.795%
2026-01-12	2.2300	2.2300	2.2300	2.2300	+0.905%	3	38	-98.655%
2026-01-09	2.2100	2.2100	2.2100	2.2100	+12.183%	1	38	-98.643%
2026-01-08	1.9200	1.9800	1.9200	1.9700	+71.304%	14	37	-98.477%
2026-01-02	1.0700	1.1600	1.0700	1.1500	0.000%	23	23	-97.391%