Dark

IWM20260821P225
IWM Aug 21 2026 225.00 Put (IWM260821P00225000)
option OPRA

EOD

Jun 29, 2026

0.3100-29.545%(-0.1300)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3500	0.3800	0.3100	0.3100	-29.545%	115	13,726	0.000%
2026-06-26	0.4400	0.4400	0.4400	0.4400	+2.326%	1	13,775	-29.545%
2026-06-25	0.3800	0.4500	0.3800	0.4300	0.000%	28	13,775	-27.907%
2026-06-24	0.4500	0.4500	0.4300	0.4300	-12.245%	84	13,775	-27.907%
2026-06-23	0.6000	0.6000	0.4900	0.4900	+11.364%	106	13,752	-36.735%
2026-06-22	0.4000	0.4800	0.4000	0.4400	-12.000%	7	13,781	-29.545%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-12.281%	15	13,766	-38.000%
2026-06-17	0.5700	0.5700	0.5700	0.5700	+16.327%	1	13,766	-45.614%
2026-06-16	0.4700	0.4900	0.4700	0.4900	+2.083%	4	13,766	-36.735%
2026-06-15	0.5000	0.5100	0.4800	0.4800	-27.273%	90	13,768	-35.417%
2026-06-12	0.7400	0.7400	0.6400	0.6600	-47.200%	13	13,796	-53.030%
2026-06-10	1.0500	1.2500	1.0500	1.2500	+19.048%	73	13,807	-75.200%
2026-06-09	0.7300	1.0500	0.7300	1.0500	-6.250%	16	13,740	-70.476%
2026-06-05	0.9700	1.1200	0.9700	1.1200	+21.739%	4	13,742	-72.321%
2026-06-03	0.9200	0.9200	0.9200	0.9200	+16.456%	2	13,738	-66.304%
2026-06-02	0.8300	0.8300	0.7900	0.7900	-13.187%	11	13,738	-60.759%
2026-06-01	0.9600	0.9600	0.9100	0.9100	-4.211%	8	13,730	-65.934%
2026-05-28	0.9500	0.9500	0.9500	0.9500	-6.863%	1	13,726	-67.368%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-2.857%	10	13,727	-69.608%
2026-05-26	1.1000	1.1000	1.0400	1.0500	-15.323%	30	13,717	-70.476%
2026-05-22	1.2600	1.2600	1.2400	1.2400	-12.676%	3	13,731	-75.000%
2026-05-21	1.4100	1.4200	1.3700	1.4200	-11.250%	16	13,732	-78.169%
2026-05-20	1.7400	1.7400	1.6000	1.6000	-15.344%	2	13,732	-80.625%
2026-05-19	2.0800	2.1100	1.7900	1.8900	+1.613%	1,409	13,523	-83.598%
2026-05-18	1.6600	1.8600	1.6600	1.8600	+2.762%	24	13,523	-83.333%
2026-05-15	1.8500	1.8800	1.7800	1.8100	+19.868%	262	13,523	-82.873%
2026-05-14	1.6700	1.6700	1.5000	1.5100	-13.714%	23	13,488	-79.470%
2026-05-13	1.7500	1.7500	1.7500	1.7500	-10.256%	4	13,520	-82.286%
2026-05-12	1.9500	1.9800	1.9400	1.9500	+30.872%	36	13,520	-84.103%
2026-05-11	1.5300	1.5300	1.4900	1.4900	-6.875%	55	13,520	-79.195%
2026-05-08	1.6200	1.6200	1.6000	1.6000	+1.911%	23	13,522	-80.625%
2026-05-06	1.6800	1.6800	1.5700	1.5700	-14.674%	7,008	13,522	-80.255%
2026-05-05	1.9200	1.9200	1.8400	1.8400	-17.857%	31	14,984	-83.152%
2026-05-04	1.9700	2.2700	1.9700	2.2400	+12.563%	6,031	14,986	-86.161%
2026-05-01	2.0800	2.0800	1.9200	1.9900	-5.687%	53	12,884	-84.422%
2026-04-30	2.4700	2.4700	2.1100	2.1100	-19.466%	15	12,884	-85.308%
2026-04-29	2.5800	2.6700	2.5800	2.6200	+2.745%	5	12,883	-88.168%
2026-04-28	2.5200	2.6100	2.5200	2.5500	+2.823%	36	12,884	-87.843%
2026-04-27	2.4800	2.4900	2.4400	2.4800	-1.976%	3,264	12,884	-87.500%
2026-04-24	2.6000	2.6100	2.5000	2.5300	-18.650%	13	12,854	-87.747%
2026-04-23	2.6100	3.1100	2.5200	3.1100	+14.338%	93	12,854	-90.032%
2026-04-22	2.7500	2.8000	2.7100	2.7200	-5.226%	25	12,824	-88.603%
2026-04-21	2.3600	2.8700	2.3600	2.8700	+15.261%	7	12,807	-89.199%
2026-04-20	2.5800	2.6200	2.4800	2.4900	-2.734%	140	12,807	-87.550%
2026-04-17	2.7000	2.7000	2.4000	2.5600	-17.152%	70	12,695	-87.891%
2026-04-16	3.1300	3.1300	3.0900	3.0900	+3.000%	11	12,698	-89.968%
2026-04-15	3.0200	3.1400	3.0000	3.0000	-4.762%	7	12,698	-89.667%
2026-04-14	3.1800	3.1800	3.0800	3.1500	-8.430%	35	12,702	-90.159%
2026-04-13	4.1400	4.1400	3.4400	3.4400	-19.059%	166	12,697	-90.988%
2026-04-10	3.9500	4.3100	3.9500	4.2500	-0.235%	12	12,705	-92.706%
2026-04-09	4.6900	4.8700	4.2200	4.2600	-12.526%	67	12,707	-92.723%
2026-04-08	4.4900	5.0500	4.4600	4.8700	-29.112%	53	12,711	-93.634%
2026-04-07	6.8700	6.8700	6.8700	6.8700	+6.182%	1	12,696	-95.488%
2026-04-06	6.6500	6.6500	6.3400	6.4700	-9.637%	9	12,696	-95.209%
2026-04-02	8.3000	8.3400	7.1600	7.1600	-4.021%	39	12,690	-95.670%
2026-04-01	7.5000	7.6000	6.9500	7.4600	-12.952%	14	12,690	-95.845%
2026-03-31	9.1600	9.7000	8.5700	8.5700	-22.932%	14	12,686	-96.383%
2026-03-30	10.3200	11.1800	10.3000	11.1200	+8.806%	51	12,678	-97.212%
2026-03-27	9.5300	10.4500	9.5300	10.2200	+14.318%	148	12,675	-96.967%
2026-03-26	7.9800	9.0700	7.9800	8.9400	+18.411%	2,589	12,707	-96.532%
2026-03-25	7.3000	7.8700	7.3000	7.5500	-6.905%	9,060	12,361	-95.894%
2026-03-24	8.4800	8.7300	8.1100	8.1100	+0.871%	155	3,813	-96.178%
2026-03-23	7.8500	8.1000	7.4000	8.0400	-24.365%	417	3,812	-96.144%
2026-03-20	9.1900	10.8100	9.1900	10.6300	+29.792%	1,766	3,769	-97.084%
2026-03-19	9.0400	9.0400	7.8000	8.1900	-5.862%	1,991	3,128	-96.215%
2026-03-18	7.8500	8.7000	7.7700	8.7000	+19.342%	328	1,329	-96.437%
2026-03-17	6.9800	7.5800	6.9600	7.2900	-3.059%	147	1,074	-95.748%
2026-03-16	7.6800	8.0500	7.5200	7.5200	-18.878%	31	934	-95.878%
2026-03-13	9.2700	9.2700	9.2700	9.2700	+7.044%	1	911	-96.656%
2026-03-12	8.6800	8.7000	8.6600	8.6600	+13.351%	10	911	-96.420%
2026-03-11	7.2500	7.8600	7.2500	7.6400	+15.758%	29	912	-95.942%
2026-03-10	6.6000	6.6000	6.6000	6.6000	-11.647%	1	889	-95.303%
2026-03-09	9.2200	9.5100	7.4700	7.4700	-8.680%	23	888	-95.850%
2026-03-06	7.9500	8.1800	7.8800	8.1800	+18.208%	16	869	-96.210%
2026-03-05	5.6500	6.9400	5.6500	6.9200	+32.821%	15	867	-95.520%
2026-03-04	5.1800	5.2100	5.1800	5.2100	-12.584%	21	858	-94.050%
2026-03-03	6.8400	7.0700	5.8400	5.9600	+13.740%	203	838	-94.799%
2026-03-02	6.0400	6.0400	5.2200	5.2400	-9.028%	93	663	-94.084%
2026-02-27	5.7600	5.7600	5.7600	5.7600	+11.628%	3	596	-94.618%
2026-02-26	5.2300	5.2300	4.9100	5.1600	+3.614%	38	598	-93.992%
2026-02-25	4.9900	4.9900	4.9500	4.9800	-4.962%	132	448	-93.775%
2026-02-24	5.3600	5.3700	5.2400	5.2400	-4.554%	133	448	-94.084%
2026-02-19	5.4900	5.4900	5.4900	5.4900	+6.809%	9	315	-94.353%
2026-02-17	5.5300	5.5300	5.1300	5.1400	-3.745%	9	310	-93.969%
2026-02-13	5.4200	5.4200	5.0900	5.3400	+7.445%	36	286	-94.195%
2026-02-11	4.9700	4.9700	4.9700	4.9700	+4.632%	2	286	-93.763%
2026-02-10	4.7500	4.7500	4.7500	4.7500	-12.037%	1	286	-93.474%
2026-02-06	5.4000	5.4000	5.4000	5.4000	-15.888%	143	285	-94.259%
2026-02-05	6.4200	6.4200	6.4200	6.4200	+30.754%	2	162	-95.171%
2026-02-02	4.9100	4.9100	4.9100	4.9100	-16.354%	1	164	-93.686%
2026-01-30	5.8700	5.8700	5.8700	5.8700	+5.766%	9	165	-94.719%
2026-01-29	5.3600	5.5500	5.3600	5.5500	+22.247%	4	165	-94.414%
2026-01-28	4.5400	4.5400	4.5400	4.5400	-5.021%	34	169	-93.172%
2026-01-27	4.7900	4.7900	4.7700	4.7800	-0.624%	9	169	-93.515%
2026-01-26	4.7100	4.8100	4.7100	4.8100	0.000%	4	162	-93.555%
2026-01-23	4.8100	4.8100	4.8100	4.8100	+10.829%	1	159	-93.555%
2026-01-22	4.3300	4.3400	4.3300	4.3400	-19.331%	2	159	-92.857%
2026-01-21	5.2600	5.4300	5.2600	5.3800	+10.928%	17	158	-94.238%
2026-01-15	5.0200	5.0200	4.7900	4.8500	-9.346%	7	146	-93.608%
2026-01-13	5.3500	5.3500	5.3500	5.3500	+2.294%	22	141	-94.206%
2026-01-09	5.4700	5.4700	5.2300	5.2300	-9.359%	87	119	-94.073%
2026-01-08	5.7300	5.7800	5.7200	5.7700	-5.565%	14	33	-94.627%
2026-01-07	6.1400	6.1500	6.1100	6.1100	-2.083%	12	21	-94.926%
2026-01-06	6.2400	6.2400	6.2400	6.2400	-3.256%	1	9	-95.032%
2026-01-05	6.4500	6.4500	6.4500	6.4500	-9.664%	2	6	-95.194%
2026-01-02	7.1400	7.1400	7.1400	7.1400	-7.152%	1	6	-95.658%
2025-12-31	7.6900	7.6900	7.6900	7.6900	+12.427%	1	4	-95.969%
2025-12-24	6.8400	6.8400	6.8400	6.8400	0.000%	4	0	-95.468%