Dark

IWM20260821P220
IWM Aug 21 2026 220.00 Put (IWM260821P00220000)
option OPRA

EOD

Jun 30, 2026

0.2300-11.538%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.2500	0.2500	0.2200	0.2300	-11.538%	13	15,309	0.000%
2026-06-29	0.3000	0.3000	0.2600	0.2600	-27.778%	9	15,311	-11.538%
2026-06-26	0.3600	0.3600	0.3600	0.3600	+2.857%	1	15,311	-36.111%
2026-06-25	0.3300	0.3700	0.3300	0.3500	-20.455%	97	15,310	-34.286%
2026-06-24	0.3600	0.4400	0.3600	0.4400	+2.326%	25	15,311	-47.727%
2026-06-23	0.4300	0.4300	0.4300	0.4300	+13.158%	105	15,451	-46.512%
2026-06-22	0.3600	0.3900	0.3600	0.3800	-9.524%	522	15,358	-39.474%
2026-06-18	0.4200	0.4200	0.4200	0.4200	-26.316%	6	16,146	-45.238%
2026-06-17	0.4800	0.5700	0.4800	0.5700	+29.545%	11	16,146	-59.649%
2026-06-16	0.4200	0.4400	0.4200	0.4400	+4.762%	4,001	16,146	-47.727%
2026-06-15	0.4200	0.4200	0.4000	0.4200	-26.316%	38	12,974	-45.238%
2026-06-12	0.6400	0.6400	0.5700	0.5700	-24.000%	23	12,986	-59.649%
2026-06-11	0.9500	0.9600	0.7500	0.7500	-32.432%	25	12,976	-69.333%
2026-06-10	0.8400	1.1100	0.8400	1.1100	+29.070%	37	12,965	-79.279%
2026-06-09	0.6800	1.2300	0.6800	0.8600	+10.256%	271	13,061	-73.256%
2026-06-08	0.7900	0.8200	0.7700	0.7800	-29.091%	10	12,996	-70.513%
2026-06-05	0.6900	1.1000	0.6900	1.1000	+77.419%	537	12,997	-79.091%
2026-06-04	0.6500	0.6500	0.6200	0.6200	-23.457%	13	12,769	-62.903%
2026-06-03	0.7200	0.8100	0.7200	0.8100	+24.615%	17	12,765	-71.605%
2026-06-02	0.7400	0.7400	0.6500	0.6500	-9.722%	141	12,764	-64.615%
2026-06-01	0.7600	0.7600	0.7200	0.7200	0.000%	16	12,705	-68.056%
2026-05-29	0.7200	0.7200	0.7200	0.7200	-8.861%	6	12,710	-68.056%
2026-05-28	0.7900	0.7900	0.7900	0.7900	-10.227%	102	12,704	-70.886%
2026-05-27	0.8800	0.8800	0.8800	0.8800	0.000%	5	12,703	-73.864%
2026-05-26	0.9700	0.9700	0.8800	0.8800	-16.981%	70	12,704	-73.864%
2026-05-22	1.0700	1.0900	1.0600	1.0600	-9.402%	10	12,688	-78.302%
2026-05-21	1.4200	1.4200	1.1600	1.1700	-10.687%	225	12,683	-80.342%
2026-05-20	1.5300	1.5300	1.3100	1.3100	-18.634%	307	12,683	-82.443%
2026-05-19	1.7100	1.7700	1.5000	1.6100	+1.258%	76	12,584	-85.714%
2026-05-18	1.4600	1.5900	1.4200	1.5900	+4.605%	627	12,584	-85.535%
2026-05-15	1.5100	1.6300	1.4800	1.5200	+15.152%	498	12,584	-84.868%
2026-05-14	1.3700	1.3700	1.3200	1.3200	-14.286%	8	12,478	-82.576%
2026-05-12	1.5200	1.7000	1.5200	1.5400	+16.667%	9	12,471	-85.065%
2026-05-11	1.3200	1.3200	1.3200	1.3200	-5.036%	2	12,471	-82.576%
2026-05-08	1.3400	1.3900	1.3400	1.3900	-6.081%	4	12,474	-83.453%
2026-05-07	1.4100	1.4900	1.4100	1.4800	+12.121%	10	12,478	-84.459%
2026-05-06	1.4000	1.4000	1.3100	1.3200	-16.456%	9	12,892	-82.576%
2026-05-05	1.6500	1.6500	1.5500	1.5800	-21.393%	14	12,890	-85.443%
2026-05-04	1.8200	2.0100	1.6200	2.0100	+18.235%	5,038	12,884	-88.557%
2026-05-01	1.7600	1.7600	1.6100	1.7000	-4.494%	33	15,333	-86.471%
2026-04-30	2.1100	2.1100	1.7800	1.7800	-20.536%	21	15,333	-87.079%
2026-04-29	2.1500	2.2600	2.0800	2.2400	+9.268%	120	15,354	-89.732%
2026-04-28	2.1800	2.2200	2.0500	2.0500	+1.485%	36	15,331	-88.780%
2026-04-27	2.0900	2.1100	2.0200	2.0200	-6.481%	4,010	15,330	-88.614%
2026-04-24	2.3500	2.3500	2.1100	2.1600	-8.861%	9,027	16,589	-89.352%
2026-04-23	2.2100	2.5800	2.2000	2.3700	+1.717%	2,030	16,286	-90.295%
2026-04-22	2.2200	2.3300	2.2200	2.3300	-10.039%	411	14,263	-90.129%
2026-04-21	2.0700	2.6000	2.0300	2.5900	+23.333%	1,654	12,423	-91.120%
2026-04-20	2.1700	2.2000	2.1000	2.1000	-2.326%	30	12,423	-89.048%
2026-04-17	2.2500	2.2800	2.0300	2.1500	-15.686%	6,144	12,412	-89.302%
2026-04-16	2.6800	2.6800	2.5400	2.5500	-0.391%	21	12,451	-90.980%
2026-04-15	2.6000	2.6900	2.5500	2.5600	-1.158%	1,220	12,461	-91.016%
2026-04-14	2.7100	2.7100	2.5800	2.5900	-12.795%	2,308	12,771	-91.120%
2026-04-13	3.6300	3.6300	2.9700	2.9700	-16.102%	2,739	13,381	-92.256%
2026-04-10	3.4000	3.6700	3.3200	3.5400	-3.279%	1,169	12,261	-93.503%
2026-04-09	4.0300	4.0300	3.6600	3.6600	-14.884%	6,014	11,471	-93.716%
2026-04-08	3.8900	4.3000	3.8900	4.3000	-26.370%	28	11,476	-94.651%
2026-04-07	6.0500	6.0500	5.8400	5.8400	+1.565%	3	11,470	-96.062%
2026-04-06	5.7500	5.7500	5.7500	5.7500	-18.670%	2	11,472	-96.000%
2026-04-02	7.2800	7.2800	7.0700	7.0700	+9.274%	714	10,798	-96.747%
2026-04-01	6.2300	6.5600	5.9300	6.4700	-7.571%	22	10,798	-96.445%
2026-03-31	8.1000	8.5600	7.0000	7.0000	-27.686%	22	10,792	-96.714%
2026-03-30	8.4000	9.6800	8.4000	9.6800	+6.374%	286	10,792	-97.624%
2026-03-27	8.2700	9.1200	8.0900	9.1000	+35.618%	64	10,566	-97.473%
2026-03-26	6.9500	7.7300	6.7100	6.7100	+2.443%	108	10,581	-96.572%
2026-03-25	6.3300	7.1200	6.3300	6.5500	-10.763%	64	10,611	-96.489%
2026-03-24	7.8000	7.8000	6.9400	7.3400	+1.803%	23	10,669	-96.866%
2026-03-23	7.3400	7.5000	6.5000	7.2100	-22.054%	271	10,670	-96.810%
2026-03-20	7.3100	9.2500	7.3100	9.2500	+19.664%	102	10,724	-97.514%
2026-03-19	8.3900	8.3900	7.4100	7.7300	+5.170%	223	10,713	-97.025%
2026-03-18	6.7400	7.3500	6.7400	7.3500	+14.665%	25	10,604	-96.871%
2026-03-17	6.4000	6.4100	6.4000	6.4100	-1.080%	5	10,581	-96.412%
2026-03-16	6.4400	7.0000	6.4400	6.4800	-18.491%	19	10,580	-96.451%
2026-03-13	7.5200	8.0400	7.4000	7.9500	+3.247%	45	10,580	-97.107%
2026-03-12	7.5200	7.7200	7.1000	7.7000	+18.098%	644	10,576	-97.013%
2026-03-11	6.3600	6.6900	6.3600	6.5200	+0.462%	12	10,253	-96.472%
2026-03-10	5.5100	6.5500	5.5100	6.4900	-0.916%	430	10,253	-96.456%
2026-03-09	8.0400	8.6100	6.5500	6.5500	-7.486%	7	10,254	-96.489%
2026-03-06	6.9300	7.0800	6.6100	7.0800	+58.036%	5	10,255	-96.751%
2026-03-04	4.4700	4.4800	4.4700	4.4800	-12.671%	3	10,253	-94.866%
2026-03-03	5.0800	5.1300	5.0800	5.1300	+10.560%	73	10,255	-95.517%
2026-03-02	4.6900	4.6900	4.6400	4.6400	-2.725%	2	10,182	-95.043%
2026-02-27	5.0200	5.0200	4.7700	4.7700	+13.033%	6	10,183	-95.178%
2026-02-26	4.2200	4.2200	4.2200	4.2200	-1.402%	1	10,179	-94.550%
2026-02-25	4.2900	4.2900	4.2800	4.2800	-7.759%	92	10,176	-94.626%
2026-02-24	4.6400	4.6400	4.6400	4.6400	-11.450%	35	10,176	-95.043%
2026-02-23	5.2400	5.2400	5.2400	5.2400	+12.206%	5	10,176	-95.611%
2026-02-19	4.7600	4.7600	4.6400	4.6700	+11.190%	56	10,171	-95.075%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-11.017%	1	10,171	-94.524%
2026-02-17	5.0600	5.0600	4.7200	4.7200	-7.451%	4,004	10,172	-95.127%
2026-02-12	4.5300	5.1000	4.5300	5.1000	+20.853%	6,030	6,591	-95.490%
2026-02-06	4.7000	4.7000	4.2200	4.2200	-14.402%	6	564	-94.550%
2026-02-05	4.9300	4.9300	4.9300	4.9300	-0.404%	1	562	-95.335%
2026-02-03	4.9500	4.9500	4.9500	4.9500	+2.062%	4	561	-95.354%
2026-01-30	4.8500	4.8500	4.8500	4.8500	+17.150%	39	561	-95.258%
2026-01-27	4.1600	4.1600	4.1400	4.1400	-2.128%	8	522	-94.444%
2026-01-26	4.2300	4.2300	4.2300	4.2300	+0.237%	1	522	-94.563%
2026-01-23	4.2200	4.2200	4.2200	4.2200	+11.053%	1	521	-94.550%
2026-01-22	3.8000	3.8000	3.8000	3.8000	-7.767%	2	521	-93.947%
2026-01-21	4.1200	4.1200	4.1200	4.1200	-12.712%	5	523	-94.417%
2026-01-20	5.1400	5.1400	4.7200	4.7200	+12.649%	3	528	-95.127%
2026-01-16	4.1900	4.1900	4.1900	4.1900	-12.708%	1	529	-94.511%
2026-01-14	4.8000	4.8000	4.8000	4.8000	+4.803%	1	529	-95.208%
2026-01-12	4.9700	4.9700	4.5800	4.5800	-8.400%	3	528	-94.978%
2026-01-08	4.9900	5.0000	4.9900	5.0000	-4.943%	35	527	-95.400%
2026-01-07	5.2100	5.2600	5.1900	5.2600	-20.664%	382	492	-95.627%
2025-12-31	6.3100	6.6300	6.3100	6.6300	+11.429%	7	111	-96.531%
2025-12-23	5.9500	5.9500	5.9500	5.9500	+4.386%	100	111	-96.134%
2025-12-22	5.7000	5.7000	5.7000	5.7000	-14.027%	2	11	-95.965%
2025-12-18	6.7600	6.8400	6.6100	6.6300	0.000%	9	9	-96.531%