Dark

IWM20261120C310
IWM Nov 20 2026 310.00 Call (IWM261120C00310000)
option OPRA

EOD

Aug 13, 2026

9.90+2.484%(+0.24)587

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.5000	10.5200	9.4800	9.9000	+2.484%	587	12,244	0.000%
2026-08-12	10.0200	10.0200	8.9400	9.6600	+5.344%	781	12,635	+2.484%
2026-08-11	9.3000	9.3000	8.9600	9.1700	+6.257%	82	12,237	+7.961%
2026-08-10	9.2500	9.2500	8.6200	8.6300	-9.916%	258	12,229	+14.716%
2026-08-07	9.3400	9.5800	9.1400	9.5800	+14.868%	89	12,285	+3.340%
2026-08-06	8.5900	8.5900	8.3400	8.3400	-8.753%	23	12,229	+18.705%
2026-08-05	10.3300	10.6000	9.1400	9.1400	-11.434%	31	12,206	+8.315%
2026-08-04	8.7500	10.6100	8.6800	10.3200	+37.052%	905	12,347	-4.070%
2026-08-03	6.3000	7.6000	6.3000	7.5300	+30.052%	263	12,330	+31.474%
2026-07-31	6.4100	6.4100	5.1700	5.7900	-11.196%	394	12,254	+70.984%
2026-07-30	6.6200	6.6200	5.9300	6.5200	+16.637%	1,242	12,072	+51.840%
2026-07-29	6.0200	6.6400	5.5900	5.5900	-21.489%	88	11,614	+77.102%
2026-07-28	6.5500	7.1400	6.5300	7.1200	+0.565%	41	11,559	+39.045%
2026-07-24	7.2800	7.6300	7.0800	7.0800	+0.283%	8	11,554	+39.831%
2026-07-23	7.3900	7.4200	7.0600	7.0600	-7.833%	13	11,554	+40.227%
2026-07-22	8.4000	8.4000	7.6600	7.6600	-12.457%	10	11,551	+29.243%
2026-07-21	8.1800	8.7700	8.1400	8.7500	+11.465%	138	11,541	+13.143%
2026-07-20	7.9100	7.9100	7.8500	7.8500	-6.100%	51	11,518	+26.115%
2026-07-17	7.8000	8.6100	7.8000	8.3600	-5.643%	38	11,519	+18.421%
2026-07-16	9.9500	9.9500	8.8600	8.8600	-1.556%	63	11,514	+11.738%
2026-07-15	8.8600	9.0000	8.8600	9.0000	+0.671%	74	11,482	+10.000%
2026-07-14	8.8500	8.9900	8.8500	8.9400	+3.833%	51	11,423	+10.738%
2026-07-13	9.2600	9.2600	8.6100	8.6100	-13.814%	27	11,422	+14.983%
2026-07-10	10.2800	10.2900	9.7900	9.9900	-7.414%	266	11,405	-0.901%
2026-07-09	10.0800	11.1600	10.0800	10.7900	+18.833%	130	11,450	-8.248%
2026-07-08	9.7500	9.9600	9.0800	9.0800	-16.004%	15	11,452	+9.031%
2026-07-07	10.9000	10.9000	10.2000	10.8100	-10.513%	55	11,453	-8.418%
2026-07-06	11.7600	12.0800	11.7600	12.0800	+10.826%	3	11,490	-18.046%
2026-07-02	12.0000	12.0000	10.7800	10.9000	-15.438%	17	11,482	-9.174%
2026-07-01	12.7400	13.9100	12.7400	12.8900	-1.903%	161	11,482	-23.196%
2026-06-30	12.6600	13.3500	12.6600	13.1400	+2.897%	4	11,484	-24.658%
2026-06-29	12.0100	12.7700	12.0100	12.7700	-0.390%	104	11,485	-22.475%
2026-06-26	14.1300	14.3000	12.7900	12.8200	-8.034%	122	11,485	-22.777%
2026-06-25	14.7000	15.1800	13.7300	13.9400	+6.575%	285	11,445	-28.981%
2026-06-24	14.4900	14.4900	12.7900	13.0800	+1.317%	10,296	11,464	-24.312%
2026-06-23	12.9100	12.9100	12.9100	12.9100	-4.723%	1	2,130	-23.315%
2026-06-22	13.6600	14.0400	13.4300	13.5500	+14.057%	138	2,130	-26.937%
2026-06-18	12.0000	12.0000	11.8800	11.8800	+14.341%	2	2,064	-16.667%
2026-06-17	11.8000	12.5800	10.3900	10.3900	-8.699%	91	2,064	-4.716%
2026-06-16	12.9000	12.9500	11.3800	11.3800	-11.646%	228	2,064	-13.005%
2026-06-15	13.7300	13.8300	12.8800	12.8800	+3.288%	9	1,840	-23.137%
2026-06-12	12.5500	12.5900	12.4300	12.4700	+29.223%	70	1,839	-20.609%
2026-06-11	9.4900	9.8500	9.4500	9.6500	+11.303%	183	1,839	+2.591%
2026-06-10	10.1400	10.5400	8.6700	8.6700	+2.000%	54	1,729	+14.187%
2026-06-09	8.2600	8.5200	8.2400	8.5000	-0.932%	48	1,727	+16.471%
2026-06-08	8.5800	8.5800	8.5800	8.5800	+10.000%	10	1,727	+15.385%
2026-06-05	10.0800	10.0900	7.8000	7.8000	-32.468%	303	1,722	+26.923%
2026-06-04	10.4300	11.8900	10.4300	11.5500	+15.269%	221	1,535	-14.286%
2026-06-03	10.0700	10.0700	10.0200	10.0200	-13.621%	30	1,535	-1.198%
2026-06-02	11.6000	11.6000	11.6000	11.6000	+16.818%	1	1,512	-14.655%
2026-06-01	10.0800	10.0800	9.9300	9.9300	-10.862%	2	1,511	-0.302%
2026-05-29	10.9100	11.1400	10.9100	11.1400	-7.321%	2	1,510	-11.131%
2026-05-28	12.0200	12.0200	12.0200	12.0200	+4.340%	5	1,511	-17.637%
2026-05-26	10.5200	11.5200	10.5200	11.5200	+27.434%	111	1,511	-14.063%
2026-05-22	8.9700	9.4300	8.9000	9.0400	+6.730%	321	1,511	+9.513%
2026-05-21	7.6500	8.5300	7.4100	8.4700	+19.802%	152	1,413	+16.883%
2026-05-20	6.5200	7.2100	6.5200	7.0700	+28.312%	192	1,413	+40.028%
2026-05-19	5.5400	5.5400	5.5100	5.5100	-9.820%	20	1,404	+79.673%
2026-05-18	6.4500	6.6000	6.1100	6.1100	-11.449%	4	1,404	+62.029%
2026-05-15	7.6300	7.6600	6.9000	6.9000	-28.274%	347	1,404	+43.478%
2026-05-14	8.8900	9.7100	8.8900	9.6200	+4.793%	494	1,054	+2.911%
2026-05-13	8.2100	9.1800	8.2100	9.1800	+20.000%	207	978	+7.843%
2026-05-12	7.6500	7.6500	7.6500	7.6500	-24.779%	1	978	+29.412%
2026-05-11	9.7200	10.6000	9.7200	10.1700	+10.543%	907	978	-2.655%
2026-05-08	9.1300	9.5400	9.1200	9.2000	+0.988%	151	381	+7.609%
2026-05-07	9.8800	10.2200	9.1100	9.1100	-10.335%	72	300	+8.672%
2026-05-06	9.9400	10.4400	9.9400	10.1600	+10.917%	151	232	-2.559%
2026-05-05	8.9400	9.2200	8.9400	9.1600	+19.895%	83	192	+8.079%
2026-05-04	7.3900	7.6600	7.3900	7.6400	+24.228%	74	190	+29.581%
2026-04-29	6.1500	6.1500	6.1500	6.1500	-19.397%	1	127	+60.976%
2026-04-22	7.6300	7.6300	7.6300	7.6300	-4.266%	1	126	+29.751%
2026-04-20	7.9700	7.9700	7.9700	7.9700	+9.478%	1	126	+24.216%
2026-04-17	7.9600	7.9600	7.2800	7.2800	+34.070%	23	125	+35.989%
2026-04-15	5.4300	5.4300	5.4300	5.4300	+17.026%	5	124	+82.320%
2026-04-14	4.6400	4.6400	4.6400	4.6400	+47.302%	1	129	+113.362%
2026-04-07	3.1300	3.1500	3.1300	3.1500	+7.877%	8	128	+214.286%
2026-03-27	2.9200	2.9200	2.9200	2.9200	-20.652%	2	120	+239.041%
2026-03-25	3.8700	3.8900	3.6800	3.6800	+16.456%	128	118	+169.022%
2026-03-23	2.9800	3.1600	2.9800	3.1600	0.000%	6	6	+213.291%