Dark

IWM20260821C325
IWM Aug 21 2026 325.00 Call (IWM260821C00325000)
option OPRA

EOD

Aug 13, 2026

0.0100-66.667%(-0.0200)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0200	0.0200	0.0100	0.0100	-66.667%	43	2,207	0.000%
2026-08-12	0.0300	0.0300	0.0100	0.0300	+50.000%	39	2,209	-66.667%
2026-08-11	0.0200	0.0200	0.0200	0.0200	0.000%	7	2,232	-50.000%
2026-08-10	0.0200	0.0600	0.0200	0.0200	-33.333%	36	2,239	-50.000%
2026-08-07	0.0400	0.0500	0.0300	0.0300	0.000%	13	2,244	-66.667%
2026-08-06	0.0600	0.0600	0.0300	0.0300	-62.500%	4	2,255	-66.667%
2026-08-05	0.2100	0.2100	0.0800	0.0800	-52.941%	13	2,256	-87.500%
2026-08-04	0.0900	0.1800	0.0900	0.1700	+466.667%	86	2,260	-94.118%
2026-08-03	0.0200	0.0500	0.0200	0.0300	+50.000%	48	2,236	-66.667%
2026-07-31	0.0300	0.0400	0.0100	0.0200	-33.333%	98	2,248	-50.000%
2026-07-30	0.0200	0.0400	0.0100	0.0300	-40.000%	28	2,265	-66.667%
2026-07-29	0.0200	0.0500	0.0200	0.0500	+25.000%	71	2,288	-80.000%
2026-07-28	0.0300	0.0400	0.0200	0.0400	0.000%	27	2,293	-75.000%
2026-07-27	0.0500	0.0700	0.0300	0.0400	0.000%	43	2,300	-75.000%
2026-07-24	0.0600	0.0600	0.0300	0.0400	-33.333%	23	2,310	-75.000%
2026-07-23	0.0900	0.0900	0.0500	0.0600	-14.286%	143	2,317	-83.333%
2026-07-22	0.1000	0.1000	0.0700	0.0700	-30.000%	11	2,347	-85.714%
2026-07-21	0.0800	0.1100	0.0800	0.1000	+42.857%	45	2,347	-90.000%
2026-07-20	0.1600	0.1600	0.0700	0.0700	-46.154%	227	2,333	-85.714%
2026-07-17	0.1300	0.2000	0.1200	0.1300	-27.778%	57	2,231	-92.308%
2026-07-16	0.2000	0.2700	0.1700	0.1800	-10.000%	286	2,279	-94.444%
2026-07-15	0.2400	0.2800	0.2000	0.2000	-4.762%	152	2,166	-95.000%
2026-07-14	0.3300	0.3300	0.2100	0.2100	-22.222%	115	2,280	-95.238%
2026-07-13	0.3500	0.3700	0.2500	0.2700	-27.027%	93	2,345	-96.296%
2026-07-10	0.4800	0.5100	0.3400	0.3700	-33.929%	96	2,350	-97.297%
2026-07-09	0.4900	0.6300	0.4800	0.5600	+47.368%	80	2,358	-98.214%
2026-07-08	0.9500	0.9500	0.3300	0.3800	-40.625%	628	2,710	-97.368%
2026-07-07	1.0100	1.0100	0.6300	0.6400	-32.632%	111	2,613	-98.438%
2026-07-06	1.0400	1.1300	0.9500	0.9500	+1.064%	251	2,616	-98.947%
2026-07-02	1.3900	1.5700	0.8100	0.9400	-24.800%	180	2,578	-98.936%
2026-07-01	1.5800	1.8800	1.2500	1.2500	-17.763%	459	2,578	-99.200%
2026-06-30	1.4900	1.6400	1.4900	1.5200	-6.173%	183	2,341	-99.342%
2026-06-29	1.7000	1.8100	1.3000	1.6200	-19.000%	757	2,249	-99.383%
2026-06-26	1.9700	2.2900	1.6700	2.0000	-6.542%	257	2,285	-99.500%
2026-06-25	2.3200	2.7600	1.9500	2.1400	+5.419%	746	2,292	-99.533%
2026-06-24	1.8800	2.4500	1.8200	2.0300	+7.979%	136	2,278	-99.507%
2026-06-23	1.5000	2.1300	1.5000	1.8800	-14.932%	179	2,342	-99.468%
2026-06-22	2.1700	2.5600	2.0500	2.2100	+15.707%	255	2,242	-99.548%
2026-06-18	1.8100	1.9100	1.4200	1.9100	+44.697%	141	2,063	-99.476%
2026-06-17	1.8100	2.0500	1.3200	1.3200	-19.512%	23	2,063	-99.242%
2026-06-16	2.4300	2.4300	1.6400	1.6400	-22.642%	34	2,063	-99.390%
2026-06-15	2.7000	2.7100	2.1200	2.1200	-2.304%	27	2,082	-99.528%
2026-06-12	2.0300	2.5900	2.0000	2.1700	+14.815%	413	2,069	-99.539%
2026-06-11	1.4500	1.9300	1.3900	1.8900	+70.270%	33	1,729	-99.471%
2026-06-10	1.6000	1.6100	1.1100	1.1100	-5.932%	74	1,731	-99.099%
2026-06-09	1.4500	1.7800	0.8100	1.1800	+5.357%	66	1,716	-99.153%
2026-06-08	1.1300	1.1800	1.1100	1.1200	+21.739%	16	1,708	-99.107%
2026-06-05	1.5500	1.5500	0.9200	0.9200	-56.604%	378	1,708	-98.913%
2026-06-04	1.6500	2.2700	1.6500	2.1200	+26.946%	82	1,862	-99.528%
2026-06-03	1.6300	1.8400	1.5900	1.6700	-25.112%	47	1,842	-99.401%
2026-06-02	2.0700	2.3100	2.0700	2.2300	+9.852%	206	1,834	-99.552%
2026-06-01	1.8400	2.0900	1.6000	2.0300	-3.791%	280	1,880	-99.507%
2026-05-29	2.4300	2.4600	2.0700	2.1100	-21.561%	414	1,789	-99.526%
2026-05-28	2.3400	2.7500	2.3400	2.6900	-0.370%	92	1,652	-99.628%
2026-05-27	2.4700	2.7000	2.4700	2.7000	+6.719%	22	1,623	-99.630%
2026-05-26	2.2400	2.5300	2.2400	2.5300	+40.556%	671	1,650	-99.605%
2026-05-22	1.7800	1.8000	1.7800	1.8000	+22.449%	54	1,472	-99.444%
2026-05-21	1.0000	1.4700	1.0000	1.4700	+33.636%	226	1,423	-99.320%
2026-05-20	0.8500	1.1200	0.8500	1.1000	+69.231%	112	1,423	-99.091%
2026-05-19	0.6600	0.6600	0.6100	0.6500	-23.529%	207	1,331	-98.462%
2026-05-18	1.0200	1.0200	0.7700	0.8500	-23.423%	753	1,331	-98.824%
2026-05-15	1.4600	1.4800	1.1100	1.1100	-40.000%	318	1,331	-99.099%
2026-05-14	1.9200	1.9700	1.8500	1.8500	+25.850%	142	1,588	-99.459%
2026-05-13	1.4700	1.4700	1.4700	1.4700	-2.000%	2	1,469	-99.320%
2026-05-12	1.6800	1.6800	1.2700	1.5000	-29.907%	207	1,469	-99.333%
2026-05-11	2.0800	2.1400	2.0800	2.1400	+21.591%	80	1,469	-99.533%
2026-05-08	1.6900	1.9100	1.6900	1.7600	+7.317%	268	1,194	-99.432%
2026-05-07	2.3000	2.3000	1.6100	1.6400	-31.092%	666	954	-99.390%
2026-05-06	2.0300	2.3800	2.0300	2.3800	+36.782%	23	352	-99.580%
2026-05-05	1.4000	1.7400	1.4000	1.7400	+41.463%	70	340	-99.425%
2026-05-04	1.3500	1.5000	1.2300	1.2300	-12.143%	39	349	-99.187%
2026-05-01	1.2800	1.4000	1.2200	1.4000	+29.630%	369	320	-99.286%
2026-04-30	1.0800	1.0800	1.0800	1.0800	-26.027%	2	320	-99.074%
2026-04-27	1.4400	1.4600	1.4400	1.4600	+17.742%	4	319	-99.315%
2026-04-24	1.2400	1.2400	1.2400	1.2400	-15.646%	1	317	-99.194%
2026-04-22	1.6500	1.6500	1.4100	1.4700	-16.477%	5	317	-99.320%
2026-04-21	1.7600	1.7600	1.7600	1.7600	+12.821%	1	315	-99.432%
2026-04-20	1.3900	1.5600	1.3700	1.5600	+97.468%	45	315	-99.359%
2026-04-14	0.7900	0.7900	0.7900	0.7900	+51.923%	1	311	-98.734%
2026-04-10	0.5200	0.5200	0.5200	0.5200	-5.455%	3	313	-98.077%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-5.172%	3	313	-98.182%
2026-04-08	0.5600	0.5800	0.5500	0.5800	+48.718%	133	312	-98.276%
2026-04-07	0.3900	0.3900	0.3900	0.3900	+2.632%	1	183	-97.436%
2026-04-02	0.4000	0.4000	0.3800	0.3800	0.000%	3	180	-97.368%
2026-04-01	0.4400	0.4400	0.3800	0.3800	+31.034%	6	180	-97.368%
2026-03-30	0.3300	0.3300	0.2900	0.2900	-44.231%	2	175	-96.552%
2026-03-26	0.5200	0.5200	0.5200	0.5200	-13.333%	20	176	-98.077%
2026-03-25	0.6000	0.6000	0.6000	0.6000	+27.660%	1	163	-98.333%
2026-03-19	0.3900	0.4700	0.3900	0.4700	-2.083%	3	162	-97.872%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-4.000%	1	160	-97.917%
2026-03-16	0.5700	0.5700	0.5000	0.5000	-12.281%	2	159	-98.000%
2026-03-13	0.6400	0.6400	0.5700	0.5700	-6.557%	5	161	-98.246%
2026-03-12	0.6400	0.6600	0.5900	0.6100	-14.085%	4	159	-98.361%
2026-03-11	0.7000	0.7100	0.7000	0.7100	-20.225%	2	158	-98.592%
2026-03-10	0.7800	0.8900	0.7800	0.8900	+15.584%	13	157	-98.876%
2026-03-09	0.6400	0.7700	0.6000	0.7700	+13.235%	6	155	-98.701%
2026-03-06	0.6800	0.6800	0.6800	0.6800	-20.930%	1	152	-98.529%
2026-03-05	0.8200	0.8600	0.8000	0.8600	-6.522%	9	152	-98.837%
2026-03-03	0.9200	0.9200	0.9200	0.9200	-17.857%	1	147	-98.913%
2026-02-27	1.1400	1.1400	1.1100	1.1200	-11.811%	22	146	-99.107%
2026-02-23	1.1500	1.2700	1.1500	1.2700	-20.126%	12	143	-99.213%
2026-02-20	1.5300	1.5900	1.5300	1.5900	+6.711%	2	143	-99.371%
2026-02-19	1.4900	1.4900	1.4900	1.4900	-13.873%	1	143	-99.329%
2026-02-18	1.7300	1.7300	1.7300	1.7300	+2.367%	1	142	-99.422%
2026-02-13	1.6900	1.6900	1.6900	1.6900	-17.961%	1	140	-99.408%
2026-02-10	2.0600	2.0600	2.0600	2.0600	+22.619%	1	140	-99.515%
2026-02-03	1.6800	1.6800	1.6800	1.6800	-2.890%	1	139	-99.405%
2026-02-02	1.7100	1.7300	1.7100	1.7300	+14.570%	2	138	-99.422%
2026-01-30	1.5900	1.5900	1.4800	1.5100	-15.169%	8	137	-99.338%
2026-01-29	1.7800	1.7800	1.7800	1.7800	-8.718%	1	136	-99.438%
2026-01-28	1.9500	1.9500	1.9500	1.9500	+0.515%	1	135	-99.487%
2026-01-27	1.9400	1.9400	1.9400	1.9400	-4.433%	1	134	-99.485%
2026-01-26	2.0300	2.0300	2.0300	2.0300	-6.881%	2	133	-99.507%
2026-01-23	2.1800	2.1800	2.1800	2.1800	-7.234%	5	132	-99.541%
2026-01-16	2.3500	2.3500	2.3500	2.3500	+33.523%	124	7	-99.574%
2026-01-12	1.7600	1.7600	1.7600	1.7600	-2.762%	1	7	-99.432%
2026-01-09	1.8100	1.8100	1.8100	1.8100	+7.738%	1	7	-99.448%
2026-01-08	1.6800	1.6800	1.6800	1.6800	+18.310%	1	8	-99.405%
2026-01-06	1.4200	1.4200	1.4200	1.4200	+16.393%	3	7	-99.296%
2026-01-05	1.2500	1.2500	1.2200	1.2200	0.000%	4	4	-99.180%