Dark

IWM20260821P230
IWM Aug 21 2026 230.00 Put (IWM260821P00230000)
option OPRA

EOD

Aug 11, 2026

0.0100-75.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0100	0.0100	0.0100	0.0100	-75.000%	5	14,640	0.000%
2026-08-04	0.0300	0.0400	0.0300	0.0400	-20.000%	4	14,641	-75.000%
2026-08-03	0.0400	0.0500	0.0400	0.0500	-68.750%	6	14,638	-80.000%
2026-07-31	0.1300	0.1600	0.1300	0.1600	+45.455%	2	14,634	-93.750%
2026-07-30	0.1400	0.1500	0.1100	0.1100	0.000%	1,321	14,635	-90.909%
2026-07-29	0.1800	0.1800	0.1100	0.1100	-31.250%	70	15,369	-90.909%
2026-07-27	0.1200	0.1600	0.1200	0.1600	0.000%	336	15,438	-93.750%
2026-07-24	0.1400	0.1600	0.1400	0.1600	-23.810%	39	15,445	-93.750%
2026-07-23	0.1700	0.2100	0.1700	0.2100	+40.000%	118	15,466	-95.238%
2026-07-22	0.1500	0.1500	0.1400	0.1500	+7.143%	34	15,563	-93.333%
2026-07-21	0.1600	0.1600	0.1400	0.1400	-26.316%	32	15,569	-92.857%
2026-07-20	0.1400	0.2000	0.1400	0.1900	+5.556%	73	15,590	-94.737%
2026-07-17	0.1800	0.1800	0.1800	0.1800	+28.571%	692	15,612	-94.444%
2026-07-16	0.1300	0.1400	0.1300	0.1400	-12.500%	4	15,484	-92.857%
2026-07-15	0.1600	0.1600	0.1600	0.1600	-11.111%	14	15,484	-93.750%
2026-07-14	0.2000	0.2000	0.1800	0.1800	-10.000%	511	15,484	-94.444%
2026-07-10	0.1900	0.2100	0.1700	0.2000	-4.762%	9	15,187	-95.000%
2026-07-09	0.2400	0.2400	0.2100	0.2100	-34.375%	3	15,183	-95.238%
2026-07-08	0.3100	0.3200	0.3100	0.3200	+39.130%	2	15,183	-96.875%
2026-07-07	0.2300	0.2300	0.2300	0.2300	0.000%	1	15,185	-95.652%
2026-07-06	0.2200	0.2300	0.2200	0.2300	-23.333%	6	15,184	-95.652%
2026-07-02	0.2500	0.3500	0.2500	0.3000	+7.143%	10	15,178	-96.667%
2026-07-01	0.2500	0.2900	0.2300	0.2800	-9.677%	72	15,178	-96.429%
2026-06-30	0.3400	0.3400	0.3000	0.3100	-16.216%	50	15,143	-96.774%
2026-06-29	0.4700	0.4700	0.3700	0.3700	-30.189%	14	15,136	-97.297%
2026-06-26	0.5300	0.5300	0.5300	0.5300	+6.000%	1	15,126	-98.113%
2026-06-25	0.5200	0.5200	0.5000	0.5000	-9.091%	15	15,126	-98.000%
2026-06-24	0.5600	0.5700	0.5200	0.5500	-11.290%	14	15,116	-98.182%
2026-06-23	0.6300	0.6500	0.5900	0.6200	+21.569%	188	15,355	-98.387%
2026-06-22	0.5500	0.5500	0.5100	0.5100	-12.069%	17	15,322	-98.039%
2026-06-18	0.6100	0.6100	0.5800	0.5800	+1.754%	1,320	14,697	-98.276%
2026-06-17	0.5700	0.5700	0.5700	0.5700	-5.000%	4	14,697	-98.246%
2026-06-16	0.5500	0.6000	0.5500	0.6000	-1.639%	62	14,697	-98.333%
2026-06-15	0.5600	0.6100	0.5600	0.6100	-24.691%	16	14,695	-98.361%
2026-06-12	0.8500	0.8500	0.7600	0.8100	-18.182%	16	14,696	-98.765%
2026-06-11	1.3200	1.3400	0.9800	0.9900	-34.868%	21	14,707	-98.990%
2026-06-10	1.1500	1.5500	1.1500	1.5200	-11.111%	61	14,711	-99.342%
2026-06-09	0.8700	1.7200	0.8700	1.7100	+48.696%	19	14,733	-99.415%
2026-06-08	1.1500	1.1500	1.0500	1.1500	-25.806%	3,618	14,742	-99.130%
2026-06-05	1.0600	1.5500	1.0600	1.5500	+78.161%	56	16,114	-99.355%
2026-06-04	1.1300	1.1300	0.8700	0.8700	-23.684%	22	16,109	-98.851%
2026-06-03	1.1000	1.1400	1.0300	1.1400	+20.000%	21	16,116	-99.123%
2026-06-02	0.9900	0.9900	0.9400	0.9500	-5.941%	3,725	16,129	-98.947%
2026-06-01	1.1200	1.1300	0.9900	1.0100	+1.000%	12	12,875	-99.010%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-0.990%	11	12,872	-99.000%
2026-05-28	1.0800	1.0800	0.9900	1.0100	-17.213%	509	12,952	-99.010%
2026-05-27	1.2200	1.2200	1.2200	1.2200	+1.667%	20	12,767	-99.180%
2026-05-26	1.2900	1.3300	1.2000	1.2000	-19.463%	66	12,757	-99.167%
2026-05-22	1.5500	1.5500	1.4800	1.4900	-8.589%	5	12,777	-99.329%
2026-05-21	1.9200	1.9200	1.6300	1.6300	-14.211%	14	12,778	-99.387%
2026-05-20	2.2100	2.2100	1.8900	1.9000	-18.455%	22	12,778	-99.474%
2026-05-19	2.4500	2.4900	2.2800	2.3300	-0.851%	499	11,903	-99.571%
2026-05-18	2.0900	2.3500	2.0900	2.3500	+4.444%	78	11,903	-99.574%
2026-05-15	2.3000	2.3000	2.0900	2.2500	+26.404%	5,900	11,903	-99.556%
2026-05-14	1.9200	1.9300	1.7800	1.7800	-11.000%	12	9,086	-99.438%
2026-05-13	2.0300	2.1100	1.9500	2.0000	+2.041%	678	8,466	-99.500%
2026-05-12	2.0100	2.3400	1.9600	1.9600	+13.295%	83	8,466	-99.490%
2026-05-11	1.7800	1.7800	1.7300	1.7300	-6.486%	12	8,466	-99.422%
2026-05-08	1.9600	1.9600	1.8500	1.8500	-11.905%	15	8,422	-99.459%
2026-05-07	1.8600	2.1000	1.8600	2.1000	+12.903%	64	8,424	-99.524%
2026-05-06	1.9600	2.0300	1.8600	1.8600	-15.068%	21	8,446	-99.462%
2026-05-05	2.2800	2.2800	2.1500	2.1900	-16.412%	21	8,436	-99.543%
2026-05-04	2.4700	2.6700	2.4700	2.6200	+8.714%	16	8,443	-99.618%
2026-05-01	2.4500	2.4500	2.2700	2.4100	-2.823%	3,070	8,437	-99.585%
2026-04-30	2.9800	2.9800	2.4700	2.4800	-20.257%	31	8,437	-99.597%
2026-04-29	3.0200	3.1500	3.0200	3.1100	+1.967%	18	8,421	-99.678%
2026-04-28	3.0600	3.0600	3.0500	3.0500	+7.774%	12	8,421	-99.672%
2026-04-27	2.9500	2.9500	2.8300	2.8300	-4.714%	3,025	8,429	-99.647%
2026-04-24	3.0400	3.0400	2.9600	2.9700	-10.000%	4,001	8,439	-99.663%
2026-04-23	3.0600	3.6700	3.0400	3.3000	+3.125%	2,024	10,076	-99.697%
2026-04-22	3.1300	3.2800	3.1300	3.2000	-2.141%	443	8,074	-99.688%
2026-04-21	2.8400	3.4100	2.7800	3.2700	+11.224%	1,758	7,778	-99.694%
2026-04-20	2.9900	3.1200	2.9200	2.9400	-1.010%	63	6,609	-99.660%
2026-04-17	2.8500	3.0300	2.8000	2.9700	-16.338%	56	6,594	-99.663%
2026-04-16	3.5700	3.5700	3.5500	3.5500	+0.282%	10	6,599	-99.718%
2026-04-15	3.7500	3.7500	3.5400	3.5400	-1.939%	9	6,596	-99.718%
2026-04-14	3.8000	3.8000	3.5800	3.6100	-12.165%	71	6,596	-99.723%
2026-04-13	4.7700	4.7700	4.1100	4.1100	-17.470%	21	6,600	-99.757%
2026-04-10	4.7800	5.1100	4.7800	4.9800	+0.606%	13	6,594	-99.799%
2026-04-09	5.6500	5.6500	4.9500	4.9500	-8.672%	47	6,595	-99.798%
2026-04-08	5.3000	5.9000	5.2200	5.4200	-34.620%	66	6,548	-99.815%
2026-04-07	8.0000	8.5000	7.8700	8.2900	+8.083%	68	6,543	-99.879%
2026-04-06	7.7400	7.7400	7.6700	7.6700	-5.658%	24	6,556	-99.870%
2026-04-02	10.3400	10.3400	8.1300	8.1300	-6.120%	24	6,542	-99.877%
2026-04-01	8.4400	9.0000	8.0700	8.6600	-12.348%	232	6,542	-99.885%
2026-03-31	11.0800	11.0800	9.8800	9.8800	-22.388%	52	6,478	-99.899%
2026-03-30	11.4500	13.0000	11.4500	12.7300	+7.881%	55	6,496	-99.921%
2026-03-27	10.9200	11.8000	10.6000	11.8000	+15.234%	194	6,481	-99.915%
2026-03-26	9.6700	10.3000	9.0900	10.2400	+15.576%	302	6,479	-99.902%
2026-03-25	8.4700	8.9400	8.4700	8.8600	-6.144%	12	6,533	-99.887%
2026-03-24	10.3100	10.3100	9.2500	9.4400	-2.580%	22	6,527	-99.894%
2026-03-23	9.7000	9.8800	8.7300	9.6900	-21.855%	193	6,516	-99.897%
2026-03-20	10.7500	12.4000	10.6100	12.4000	+32.620%	40	6,446	-99.919%
2026-03-19	10.9000	10.9000	8.8000	9.3500	-4.201%	2,511	6,432	-99.893%
2026-03-18	9.7600	9.7600	9.7600	9.7600	+17.732%	1	4,439	-99.898%
2026-03-17	8.3500	8.3500	8.2900	8.2900	-5.257%	13	4,438	-99.879%
2026-03-16	8.8800	9.2200	8.7500	8.7500	-17.297%	21	4,435	-99.886%
2026-03-13	10.5400	10.6900	10.5400	10.5800	+5.378%	11	4,417	-99.905%
2026-03-12	9.6200	10.0500	9.6200	10.0400	+19.809%	21	4,421	-99.900%
2026-03-11	8.6900	9.0700	8.3800	8.3800	-1.412%	9	4,430	-99.881%
2026-03-10	8.4400	8.5000	7.4400	8.5000	-1.392%	21	4,425	-99.882%
2026-03-09	10.9000	10.9000	8.6200	8.6200	-4.751%	6	4,423	-99.884%
2026-03-06	9.0000	9.0500	8.9700	9.0500	+24.484%	13	4,426	-99.890%
2026-03-05	7.2700	7.2700	7.2700	7.2700	+18.597%	2	4,429	-99.862%
2026-03-04	6.1400	6.1400	6.0700	6.1300	-11.159%	620	4,431	-99.837%
2026-03-03	7.6400	8.1300	6.8300	6.9000	+6.811%	235	3,847	-99.855%
2026-03-02	6.4600	6.4600	6.4600	6.4600	-2.417%	43	3,721	-99.845%
2026-02-27	6.6400	6.7100	6.5800	6.6200	+14.138%	17	3,690	-99.849%
2026-02-26	5.7500	5.8000	5.6800	5.8000	+3.387%	309	3,683	-99.828%
2026-02-25	5.7400	5.7600	5.6100	5.6100	-8.780%	63	3,314	-99.822%
2026-02-24	6.1000	6.1500	6.1000	6.1500	-12.017%	11	3,314	-99.837%
2026-02-23	6.8000	6.9900	6.8000	6.9900	+16.306%	41	3,314	-99.857%
2026-02-20	6.0200	6.0200	6.0100	6.0100	-4.754%	2	3,314	-99.834%
2026-02-19	6.2600	6.3100	6.0600	6.3100	+4.817%	50	3,313	-99.842%
2026-02-18	5.5800	6.0200	5.5800	6.0200	-4.140%	2	3,278	-99.834%
2026-02-17	6.3500	6.3500	6.2800	6.2800	-1.102%	3,001	3,277	-99.841%
2026-02-13	6.3500	6.3500	6.3500	6.3500	-6.342%	20	285	-99.843%
2026-02-12	5.3800	6.7800	5.3500	6.7800	+20.641%	61	285	-99.853%
2026-02-11	5.4000	6.0000	5.4000	5.6200	-25.365%	30	238	-99.822%
2026-02-05	7.5800	7.5800	7.5300	7.5300	+16.204%	12	219	-99.867%
2026-01-30	6.4800	6.7600	6.4800	6.4800	+3.514%	10	209	-99.846%
2026-01-29	6.2600	6.2600	6.2600	6.2600	+10.796%	10	209	-99.840%
2026-01-28	5.4600	5.6500	5.4600	5.6500	+0.355%	11	219	-99.823%
2026-01-27	5.5600	5.6300	5.5600	5.6300	+1.259%	10	208	-99.822%
2026-01-26	5.6600	5.6600	5.5600	5.5600	-14.985%	17	198	-99.820%
2026-01-20	6.5400	6.5400	6.5400	6.5400	+19.561%	1	186	-99.847%
2026-01-15	5.5200	5.5200	5.4700	5.4700	-14.263%	5	186	-99.817%
2026-01-14	6.4900	6.4900	6.3800	6.3800	+4.762%	2	181	-99.843%
2026-01-12	6.0900	6.0900	6.0900	6.0900	-3.180%	10	180	-99.836%
2026-01-09	6.2900	6.2900	6.2900	6.2900	-6.259%	1	170	-99.841%
2026-01-08	6.7000	6.7100	6.6800	6.7100	-7.192%	168	170	-99.851%
2026-01-06	7.2300	7.2300	7.2300	7.2300	-5.366%	1	3	-99.862%
2026-01-05	7.6400	7.6400	7.6400	7.6400	-7.952%	1	2	-99.869%
2026-01-02	8.3000	8.3000	8.3000	8.3000	-9.783%	1	2	-99.880%
2025-12-18	9.2000	9.2000	9.2000	9.2000	0.000%	1	1	-99.891%