Dark

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

EOD

Jun 30, 2026

1.52-6.173%(-0.10)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.4900	1.6400	1.4900	1.5200	-6.173%	183	2,341	0.000%
2026-06-29	1.7000	1.8100	1.3000	1.6200	-19.000%	757	2,249	-6.173%
2026-06-26	1.9700	2.2900	1.6700	2.0000	-6.542%	257	2,285	-24.000%
2026-06-25	2.3200	2.7600	1.9500	2.1400	+5.419%	746	2,292	-28.972%
2026-06-24	1.8800	2.4500	1.8200	2.0300	+7.979%	136	2,278	-25.123%
2026-06-23	1.5000	2.1300	1.5000	1.8800	-14.932%	179	2,342	-19.149%
2026-06-22	2.1700	2.5600	2.0500	2.2100	+15.707%	255	2,242	-31.222%
2026-06-18	1.8100	1.9100	1.4200	1.9100	+44.697%	141	2,063	-20.419%
2026-06-17	1.8100	2.0500	1.3200	1.3200	-19.512%	23	2,063	+15.152%
2026-06-16	2.4300	2.4300	1.6400	1.6400	-22.642%	34	2,063	-7.317%
2026-06-15	2.7000	2.7100	2.1200	2.1200	-2.304%	27	2,082	-28.302%
2026-06-12	2.0300	2.5900	2.0000	2.1700	+14.815%	413	2,069	-29.954%
2026-06-11	1.4500	1.9300	1.3900	1.8900	+70.270%	33	1,729	-19.577%
2026-06-10	1.6000	1.6100	1.1100	1.1100	-5.932%	74	1,731	+36.937%
2026-06-09	1.4500	1.7800	0.8100	1.1800	+5.357%	66	1,716	+28.814%
2026-06-08	1.1300	1.1800	1.1100	1.1200	+21.739%	16	1,708	+35.714%
2026-06-05	1.5500	1.5500	0.9200	0.9200	-56.604%	378	1,708	+65.217%
2026-06-04	1.6500	2.2700	1.6500	2.1200	+26.946%	82	1,862	-28.302%
2026-06-03	1.6300	1.8400	1.5900	1.6700	-25.112%	47	1,842	-8.982%
2026-06-02	2.0700	2.3100	2.0700	2.2300	+9.852%	206	1,834	-31.839%
2026-06-01	1.8400	2.0900	1.6000	2.0300	-3.791%	280	1,880	-25.123%
2026-05-29	2.4300	2.4600	2.0700	2.1100	-21.561%	414	1,789	-27.962%
2026-05-28	2.3400	2.7500	2.3400	2.6900	-0.370%	92	1,652	-43.494%
2026-05-27	2.4700	2.7000	2.4700	2.7000	+6.719%	22	1,623	-43.704%
2026-05-26	2.2400	2.5300	2.2400	2.5300	+40.556%	671	1,650	-39.921%
2026-05-22	1.7800	1.8000	1.7800	1.8000	+22.449%	54	1,472	-15.556%
2026-05-21	1.0000	1.4700	1.0000	1.4700	+33.636%	226	1,423	+3.401%
2026-05-20	0.8500	1.1200	0.8500	1.1000	+69.231%	112	1,423	+38.182%
2026-05-19	0.6600	0.6600	0.6100	0.6500	-23.529%	207	1,331	+133.846%
2026-05-18	1.0200	1.0200	0.7700	0.8500	-23.423%	753	1,331	+78.824%
2026-05-15	1.4600	1.4800	1.1100	1.1100	-40.000%	318	1,331	+36.937%
2026-05-14	1.9200	1.9700	1.8500	1.8500	+25.850%	142	1,588	-17.838%
2026-05-13	1.4700	1.4700	1.4700	1.4700	-2.000%	2	1,469	+3.401%
2026-05-12	1.6800	1.6800	1.2700	1.5000	-29.907%	207	1,469	+1.333%
2026-05-11	2.0800	2.1400	2.0800	2.1400	+21.591%	80	1,469	-28.972%
2026-05-08	1.6900	1.9100	1.6900	1.7600	+7.317%	268	1,194	-13.636%
2026-05-07	2.3000	2.3000	1.6100	1.6400	-31.092%	666	954	-7.317%
2026-05-06	2.0300	2.3800	2.0300	2.3800	+36.782%	23	352	-36.134%
2026-05-05	1.4000	1.7400	1.4000	1.7400	+41.463%	70	340	-12.644%
2026-05-04	1.3500	1.5000	1.2300	1.2300	-12.143%	39	349	+23.577%
2026-05-01	1.2800	1.4000	1.2200	1.4000	+29.630%	369	320	+8.571%
2026-04-30	1.0800	1.0800	1.0800	1.0800	-26.027%	2	320	+40.741%
2026-04-27	1.4400	1.4600	1.4400	1.4600	+17.742%	4	319	+4.110%
2026-04-24	1.2400	1.2400	1.2400	1.2400	-15.646%	1	317	+22.581%
2026-04-22	1.6500	1.6500	1.4100	1.4700	-16.477%	5	317	+3.401%
2026-04-21	1.7600	1.7600	1.7600	1.7600	+12.821%	1	315	-13.636%
2026-04-20	1.3900	1.5600	1.3700	1.5600	+97.468%	45	315	-2.564%
2026-04-14	0.7900	0.7900	0.7900	0.7900	+51.923%	1	311	+92.405%
2026-04-10	0.5200	0.5200	0.5200	0.5200	-5.455%	3	313	+192.308%
2026-04-09	0.5500	0.5500	0.5500	0.5500	-5.172%	3	313	+176.364%
2026-04-08	0.5600	0.5800	0.5500	0.5800	+48.718%	133	312	+162.069%
2026-04-07	0.3900	0.3900	0.3900	0.3900	+2.632%	1	183	+289.744%
2026-04-02	0.4000	0.4000	0.3800	0.3800	0.000%	3	180	+300.000%
2026-04-01	0.4400	0.4400	0.3800	0.3800	+31.034%	6	180	+300.000%
2026-03-30	0.3300	0.3300	0.2900	0.2900	-44.231%	2	175	+424.138%
2026-03-26	0.5200	0.5200	0.5200	0.5200	-13.333%	20	176	+192.308%
2026-03-25	0.6000	0.6000	0.6000	0.6000	+27.660%	1	163	+153.333%
2026-03-19	0.3900	0.4700	0.3900	0.4700	-2.083%	3	162	+223.404%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-4.000%	1	160	+216.667%
2026-03-16	0.5700	0.5700	0.5000	0.5000	-12.281%	2	159	+204.000%
2026-03-13	0.6400	0.6400	0.5700	0.5700	-6.557%	5	161	+166.667%
2026-03-12	0.6400	0.6600	0.5900	0.6100	-14.085%	4	159	+149.180%
2026-03-11	0.7000	0.7100	0.7000	0.7100	-20.225%	2	158	+114.085%
2026-03-10	0.7800	0.8900	0.7800	0.8900	+15.584%	13	157	+70.787%
2026-03-09	0.6400	0.7700	0.6000	0.7700	+13.235%	6	155	+97.403%
2026-03-06	0.6800	0.6800	0.6800	0.6800	-20.930%	1	152	+123.529%
2026-03-05	0.8200	0.8600	0.8000	0.8600	-6.522%	9	152	+76.744%
2026-03-03	0.9200	0.9200	0.9200	0.9200	-17.857%	1	147	+65.217%
2026-02-27	1.1400	1.1400	1.1100	1.1200	-11.811%	22	146	+35.714%
2026-02-23	1.1500	1.2700	1.1500	1.2700	-20.126%	12	143	+19.685%
2026-02-20	1.5300	1.5900	1.5300	1.5900	+6.711%	2	143	-4.403%
2026-02-19	1.4900	1.4900	1.4900	1.4900	-13.873%	1	143	+2.013%
2026-02-18	1.7300	1.7300	1.7300	1.7300	+2.367%	1	142	-12.139%
2026-02-13	1.6900	1.6900	1.6900	1.6900	-17.961%	1	140	-10.059%
2026-02-10	2.0600	2.0600	2.0600	2.0600	+22.619%	1	140	-26.214%
2026-02-03	1.6800	1.6800	1.6800	1.6800	-2.890%	1	139	-9.524%
2026-02-02	1.7100	1.7300	1.7100	1.7300	+14.570%	2	138	-12.139%
2026-01-30	1.5900	1.5900	1.4800	1.5100	-15.169%	8	137	+0.662%
2026-01-29	1.7800	1.7800	1.7800	1.7800	-8.718%	1	136	-14.607%
2026-01-28	1.9500	1.9500	1.9500	1.9500	+0.515%	1	135	-22.051%
2026-01-27	1.9400	1.9400	1.9400	1.9400	-4.433%	1	134	-21.649%
2026-01-26	2.0300	2.0300	2.0300	2.0300	-6.881%	2	133	-25.123%
2026-01-23	2.1800	2.1800	2.1800	2.1800	-7.234%	5	132	-30.275%
2026-01-16	2.3500	2.3500	2.3500	2.3500	+33.523%	124	7	-35.319%
2026-01-12	1.7600	1.7600	1.7600	1.7600	-2.762%	1	7	-13.636%
2026-01-09	1.8100	1.8100	1.8100	1.8100	+7.738%	1	7	-16.022%
2026-01-08	1.6800	1.6800	1.6800	1.6800	+18.310%	1	8	-9.524%
2026-01-06	1.4200	1.4200	1.4200	1.4200	+16.393%	3	7	+7.042%
2026-01-05	1.2500	1.2500	1.2200	1.2200	0.000%	4	4	+24.590%