Dark

IWM20260821P200
IWM Aug 21 2026 200.00 Put (IWM260821P00200000)
option OPRA

EOD

Jun 30, 2026

0.1000-28.571%(-0.0400)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1200	0.1200	0.1000	0.1000	-28.571%	64	15,768	0.000%
2026-06-29	0.1500	0.1600	0.1300	0.1400	-22.222%	134	15,772	-28.571%
2026-06-26	0.2100	0.2100	0.1800	0.1800	-5.263%	29	15,737	-44.444%
2026-06-25	0.1700	0.2000	0.1500	0.1900	-13.636%	204	15,818	-47.368%
2026-06-24	0.1900	0.2400	0.1800	0.2200	-8.333%	1,047	16,153	-54.545%
2026-06-23	0.2600	0.2600	0.2400	0.2400	+26.316%	2	16,577	-58.333%
2026-06-22	0.1900	0.2000	0.1900	0.1900	-13.636%	19	16,577	-47.368%
2026-06-18	0.2300	0.2500	0.2200	0.2200	-21.429%	40	16,718	-54.545%
2026-06-17	0.2000	0.2800	0.2000	0.2800	+27.273%	62	16,718	-64.286%
2026-06-16	0.2100	0.2300	0.2000	0.2200	0.000%	42	16,718	-54.545%
2026-06-15	0.2800	0.2800	0.2100	0.2200	-29.032%	349	16,732	-54.545%
2026-06-12	0.3500	0.3500	0.3000	0.3100	-20.513%	14	16,847	-67.742%
2026-06-11	0.4900	0.5000	0.3900	0.3900	-30.357%	159	16,865	-74.359%
2026-06-10	0.5100	0.5600	0.5100	0.5600	+7.692%	156	16,909	-82.143%
2026-06-09	0.3700	0.5900	0.3500	0.5200	+23.810%	94	16,919	-80.769%
2026-06-08	0.4200	0.4200	0.3900	0.4200	-25.000%	321	16,947	-76.190%
2026-06-05	0.3700	0.5600	0.3700	0.5600	+60.000%	499	16,860	-82.143%
2026-06-04	0.4300	0.4300	0.3500	0.3500	-16.667%	4	16,858	-71.429%
2026-06-03	0.3500	0.4200	0.3500	0.4200	+23.529%	23	16,858	-76.190%
2026-06-02	0.3700	0.3700	0.3300	0.3400	-5.556%	59	16,850	-70.588%
2026-06-01	0.4000	0.4100	0.3600	0.3600	0.000%	129	16,838	-72.222%
2026-05-29	0.3900	0.4000	0.3500	0.3600	-7.692%	363	16,833	-72.222%
2026-05-28	0.4200	0.4200	0.3800	0.3900	-9.302%	104	17,028	-74.359%
2026-05-27	0.4500	0.4800	0.4300	0.4300	-4.444%	215	17,027	-76.744%
2026-05-26	0.5100	0.5100	0.4500	0.4500	-18.182%	52	17,101	-77.778%
2026-05-22	0.5900	0.5900	0.5500	0.5500	-8.333%	7	17,094	-81.818%
2026-05-21	0.7300	0.7300	0.6000	0.6000	-13.043%	11	17,098	-83.333%
2026-05-20	0.8000	0.8000	0.6800	0.6900	-15.854%	75	17,098	-85.507%
2026-05-19	0.8900	0.9000	0.8100	0.8200	+2.500%	26	17,159	-87.805%
2026-05-18	0.7500	0.8700	0.7500	0.8000	-2.439%	439	17,159	-87.500%
2026-05-15	0.8200	0.9100	0.8100	0.8200	+13.889%	38	17,159	-87.805%
2026-05-14	0.8200	0.8200	0.7200	0.7200	-14.286%	18	17,386	-86.111%
2026-05-13	0.8100	0.8900	0.8100	0.8400	0.000%	10	17,386	-88.095%
2026-05-12	0.7900	0.9400	0.7900	0.8400	+7.692%	58	17,386	-88.095%
2026-05-11	0.8300	0.8300	0.7200	0.7800	+5.405%	333	17,386	-87.179%
2026-05-08	0.7600	0.7600	0.7400	0.7400	-7.500%	120	17,410	-86.486%
2026-05-07	0.7000	0.8500	0.7000	0.8000	+14.286%	59	17,428	-87.500%
2026-05-06	0.7300	0.7700	0.7000	0.7000	-13.580%	262	17,953	-85.714%
2026-05-05	0.8600	0.8800	0.8000	0.8100	-16.495%	138	17,895	-87.654%
2026-05-04	0.9200	1.0500	0.8500	0.9700	+6.593%	5,363	17,913	-89.691%
2026-05-01	0.9200	0.9500	0.8400	0.9100	-2.151%	9,048	24,062	-89.011%
2026-04-30	1.1300	1.1300	0.9300	0.9300	-21.186%	184	24,062	-89.247%
2026-04-29	1.1400	1.1800	1.0900	1.1800	+9.259%	54	23,978	-91.525%
2026-04-28	1.1500	1.2000	1.0800	1.0800	-1.818%	71	24,167	-90.741%
2026-04-27	1.1000	1.1400	1.1000	1.1000	-4.348%	130	24,139	-90.909%
2026-04-24	1.1900	1.2600	1.1000	1.1500	-10.156%	5,124	24,133	-91.304%
2026-04-23	1.2100	1.4400	1.1500	1.2800	+3.226%	277	20,114	-92.188%
2026-04-22	1.2000	1.2800	1.2000	1.2400	-3.876%	201	20,095	-91.935%
2026-04-21	1.1800	1.4100	1.1100	1.2900	+13.158%	280	20,078	-92.248%
2026-04-20	1.1400	1.2300	1.1400	1.1400	-0.870%	562	20,078	-91.228%
2026-04-17	1.2500	1.2500	1.1100	1.1500	-16.058%	736	20,318	-91.304%
2026-04-16	1.3800	1.4700	1.3200	1.3700	0.000%	1,383	19,961	-92.701%
2026-04-15	1.3400	1.4300	1.3000	1.3700	0.000%	2,863	19,618	-92.701%
2026-04-14	1.4000	1.4900	1.3600	1.3700	-13.291%	3,819	20,113	-92.701%
2026-04-13	1.8900	1.9000	1.5300	1.5800	-15.054%	2,873	20,032	-93.671%
2026-04-10	1.8100	1.9100	1.7400	1.8600	+0.541%	1,931	19,403	-94.624%
2026-04-09	2.2100	2.2100	1.8500	1.8500	-13.146%	1,280	18,957	-94.595%
2026-04-08	2.3900	2.4200	2.0000	2.1300	-31.290%	6,605	18,625	-95.305%
2026-04-07	3.3000	3.3700	3.0000	3.1000	+7.639%	173	20,074	-96.774%
2026-04-06	3.0500	3.1000	2.8100	2.8800	-8.280%	229	20,001	-96.528%
2026-04-02	4.1700	4.2600	3.1100	3.1400	-10.286%	439	19,866	-96.815%
2026-04-01	3.5500	3.5500	3.1600	3.5000	-6.166%	415	19,866	-97.143%
2026-03-31	4.6300	4.7000	3.6600	3.7300	-30.798%	520	19,638	-97.319%
2026-03-30	4.3800	5.5200	4.3800	5.3900	+6.733%	709	19,390	-98.145%
2026-03-27	4.4200	5.1500	4.4200	5.0500	+32.895%	1,170	19,348	-98.020%
2026-03-26	4.0000	4.3800	3.6900	3.8000	+5.263%	179	19,394	-97.368%
2026-03-25	3.5600	3.9100	3.4600	3.6100	-11.951%	13,265	19,391	-97.230%
2026-03-24	4.4200	4.4500	3.8000	4.1000	-0.243%	268	12,652	-97.561%
2026-03-23	4.2000	4.2000	3.5000	4.1100	-14.907%	1,331	12,525	-97.567%
2026-03-20	3.9000	5.3000	3.9000	4.8300	+25.455%	1,166	11,382	-97.930%
2026-03-19	4.6100	4.6700	3.6500	3.8500	-3.750%	10,719	10,755	-97.403%
2026-03-18	3.7200	4.0000	3.6600	4.0000	+25.392%	5	761	-97.500%
2026-03-17	3.2600	3.2600	3.1900	3.1900	-12.842%	8	758	-96.865%
2026-03-16	3.6700	3.6700	3.4900	3.6600	-16.055%	51	760	-97.268%
2026-03-13	4.2400	4.5000	4.2400	4.3600	+5.060%	23	738	-97.706%
2026-03-12	4.1100	4.2900	4.0300	4.1500	+15.599%	22	753	-97.590%
2026-03-11	3.8700	3.8700	3.5900	3.5900	+0.279%	2	757	-97.214%
2026-03-10	3.5100	3.6400	3.0300	3.5800	+1.994%	33	756	-97.207%
2026-03-09	4.5500	4.9000	3.5100	3.5100	-15.625%	76	737	-97.151%
2026-03-06	3.8600	4.1700	3.7100	4.1600	+23.442%	106	758	-97.596%
2026-03-05	3.4000	3.4000	3.3700	3.3700	+32.157%	7	658	-97.033%
2026-03-04	2.5500	2.5500	2.5500	2.5500	-14.716%	12	664	-96.078%
2026-03-03	3.3400	3.6800	2.9900	2.9900	+14.559%	18	664	-96.656%
2026-03-02	2.5900	2.6100	2.5900	2.6100	-7.447%	4	674	-96.169%
2026-02-27	2.8700	2.8700	2.7100	2.8200	+18.987%	44	672	-96.454%
2026-02-26	2.5700	2.5700	2.3700	2.3700	-2.469%	5	648	-95.781%
2026-02-25	2.4900	2.4900	2.4000	2.4300	-8.302%	7	647	-95.885%
2026-02-24	2.6300	2.6500	2.6300	2.6500	-6.690%	2	647	-96.226%
2026-02-23	2.9100	2.9900	2.8300	2.8400	+12.253%	10	647	-96.479%
2026-02-20	2.5300	2.5500	2.5300	2.5300	-5.948%	5	649	-96.047%
2026-02-19	2.6100	2.6900	2.6100	2.6900	+10.700%	2	645	-96.283%
2026-02-18	2.3800	2.4300	2.3600	2.4300	-5.078%	3	644	-95.885%
2026-02-17	2.9400	3.0600	2.5600	2.5600	+3.644%	24	641	-96.094%
2026-02-13	2.8900	2.8900	2.4600	2.4700	-9.191%	11	614	-95.951%
2026-02-12	2.3500	2.8700	2.3500	2.7200	+14.286%	9	614	-96.324%
2026-02-11	2.5500	2.5500	2.3400	2.3800	+3.478%	84	626	-95.798%
2026-02-10	2.2300	2.3300	2.2300	2.3000	+4.545%	9	557	-95.652%
2026-02-09	2.2200	2.2200	2.2000	2.2000	-7.950%	9	551	-95.455%
2026-02-06	2.4300	2.4300	2.3900	2.3900	-22.150%	10	545	-95.816%
2026-02-05	2.8800	3.0700	2.8800	3.0700	+3.367%	3	545	-96.743%
2026-02-04	2.5300	2.9700	2.5300	2.9700	+7.609%	45	542	-96.633%
2026-02-03	2.4400	2.8100	2.4400	2.7600	+16.456%	203	501	-96.377%
2026-02-02	2.4700	2.4700	2.3700	2.3700	-14.130%	54	304	-95.781%
2026-01-30	2.6000	2.7600	2.6000	2.7600	+7.393%	231	290	-96.377%
2026-01-29	2.6500	2.6600	2.5700	2.5700	+7.083%	30	59	-96.109%
2026-01-27	2.4000	2.4000	2.4000	2.4000	+1.266%	1	42	-95.833%
2026-01-26	2.3700	2.3700	2.3700	2.3700	-0.420%	1	41	-95.781%
2026-01-21	2.5100	2.5100	2.3800	2.3800	-18.213%	3	40	-95.798%
2026-01-20	2.9100	2.9100	2.9100	2.9100	+6.204%	14	38	-96.564%
2026-01-14	2.7400	2.7400	2.7400	2.7400	+10.931%	4	38	-96.350%
2026-01-13	2.4700	2.4700	2.4700	2.4700	-4.633%	5	34	-95.951%
2026-01-12	2.5900	2.5900	2.5900	2.5900	-0.385%	3	32	-96.139%
2026-01-09	2.6500	2.6500	2.5200	2.6000	-7.801%	11	29	-96.154%
2026-01-08	2.9600	2.9600	2.7600	2.8200	-10.759%	12	23	-96.454%
2026-01-05	3.1600	3.1600	3.1600	3.1600	-9.195%	10	4	-96.835%
2025-12-29	3.4800	3.4800	3.4800	3.4800	+0.870%	1	4	-97.126%
2025-12-26	3.4300	3.4500	3.4300	3.4500	+2.985%	2	3	-97.101%
2025-12-23	3.3500	3.3500	3.3500	3.3500	0.000%	1	1	-97.015%