Dark

IWM20260821P235
IWM Aug 21 2026 235.00 Put (IWM260821P00235000)
option OPRA

EOD

Aug 11, 2026

0.0200+100.000%(+0.0100)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.0200	0.0200	0.0200	0.0200	+100.000%	30	9,820	0.000%
2026-08-07	0.0100	0.0400	0.0100	0.0100	-50.000%	13	9,850	+100.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	-33.333%	5	9,860	0.000%
2026-08-05	0.0400	0.0400	0.0300	0.0300	0.000%	26	9,860	-33.333%
2026-08-04	0.0500	0.0500	0.0300	0.0300	-50.000%	209	9,884	-33.333%
2026-08-03	0.1400	0.1400	0.0600	0.0600	-40.000%	11	10,021	-66.667%
2026-07-31	0.2000	0.2000	0.1000	0.1000	-28.571%	19	10,024	-80.000%
2026-07-30	0.1600	0.1600	0.1400	0.1400	-17.647%	90	10,016	-85.714%
2026-07-29	0.1600	0.2100	0.1600	0.1700	+6.250%	59	10,084	-88.235%
2026-07-28	0.2100	0.2100	0.1600	0.1600	-20.000%	3	10,102	-87.500%
2026-07-27	0.1500	0.2200	0.1500	0.2000	0.000%	136	10,103	-90.000%
2026-07-24	0.1900	0.2000	0.1900	0.2000	-9.091%	8	10,129	-90.000%
2026-07-23	0.2300	0.2300	0.2200	0.2200	+22.222%	4	10,123	-90.909%
2026-07-22	0.1800	0.1800	0.1800	0.1800	+12.500%	4	10,125	-88.889%
2026-07-21	0.1900	0.1900	0.1600	0.1600	-23.810%	2	11,371	-87.500%
2026-07-20	0.2200	0.2200	0.2100	0.2100	-8.696%	26	11,373	-90.476%
2026-07-17	0.2100	0.2300	0.1900	0.2300	+35.294%	2,487	11,375	-91.304%
2026-07-16	0.1500	0.1700	0.1500	0.1700	-19.048%	4	9,046	-88.235%
2026-07-15	0.2000	0.2100	0.2000	0.2100	-25.000%	26	9,045	-90.476%
2026-07-13	0.2400	0.2800	0.2300	0.2800	+12.000%	200	9,073	-92.857%
2026-07-09	0.2400	0.2500	0.2400	0.2500	-34.211%	179	9,226	-92.000%
2026-07-08	0.6100	0.6100	0.3700	0.3800	+35.714%	5	9,072	-94.737%
2026-07-07	0.2800	0.3300	0.2800	0.2800	+3.704%	31	9,069	-92.857%
2026-07-06	0.2700	0.2700	0.2700	0.2700	-22.857%	13	9,085	-92.593%
2026-07-02	0.2900	0.4000	0.2900	0.3500	+20.690%	26	9,084	-94.286%
2026-07-01	0.2900	0.2900	0.2900	0.2900	-19.444%	1	9,084	-93.103%
2026-06-30	0.4400	0.4600	0.3600	0.3600	-20.000%	101	9,085	-94.444%
2026-06-29	0.5200	0.5800	0.4500	0.4500	-33.824%	394	9,073	-95.556%
2026-06-26	0.7100	0.7100	0.6800	0.6800	+13.333%	4	9,192	-97.059%
2026-06-25	0.5900	0.6800	0.5700	0.6000	-7.692%	25	9,188	-96.667%
2026-06-24	0.7500	0.7500	0.6100	0.6500	-10.959%	43	9,179	-96.923%
2026-06-23	0.8300	0.8300	0.7200	0.7300	+8.955%	55	9,194	-97.260%
2026-06-22	0.5600	0.6700	0.5600	0.6700	-2.899%	9	9,201	-97.015%
2026-06-18	0.7100	0.8000	0.6900	0.6900	-30.303%	1,580	9,202	-97.101%
2026-06-17	0.6900	0.9900	0.6900	0.9900	+39.437%	5	9,202	-97.980%
2026-06-16	0.6800	0.7500	0.6800	0.7100	-1.389%	10	9,202	-97.183%
2026-06-15	0.7400	0.7400	0.6700	0.7200	-24.211%	467	9,196	-97.222%
2026-06-12	1.0600	1.1400	0.9200	0.9500	-19.492%	81	9,532	-97.895%
2026-06-11	1.5300	1.6300	1.1800	1.1800	-36.216%	126	9,613	-98.305%
2026-06-10	1.3900	1.8600	1.3900	1.8500	-9.756%	18	9,515	-98.919%
2026-06-09	1.1700	2.0500	1.0600	2.0500	+43.357%	86	9,536	-99.024%
2026-06-08	1.4000	1.4800	1.3000	1.4300	-22.283%	25	9,522	-98.601%
2026-06-05	1.2200	1.9000	1.2000	1.8400	+80.392%	236	9,523	-98.913%
2026-06-04	1.3200	1.3200	1.0200	1.0200	-26.087%	53	9,490	-98.039%
2026-06-03	1.2800	1.3800	1.2600	1.3800	+18.966%	48	9,534	-98.551%
2026-06-02	1.2000	1.2000	1.1600	1.1600	-3.333%	36	9,511	-98.276%
2026-06-01	1.2000	1.2000	1.2000	1.2000	-3.226%	1	9,492	-98.333%
2026-05-29	1.2800	1.2800	1.2100	1.2400	-0.800%	3	9,492	-98.387%
2026-05-28	1.2600	1.2600	1.2500	1.2500	-13.194%	13	9,489	-98.400%
2026-05-27	1.4600	1.4600	1.4400	1.4400	-2.703%	3	9,501	-98.611%
2026-05-26	1.5500	1.5500	1.4600	1.4800	-17.778%	55	9,500	-98.649%
2026-05-22	1.7800	1.8000	1.7800	1.8000	-7.692%	5	9,517	-98.889%
2026-05-21	2.2700	2.2700	1.9500	1.9500	-14.097%	5	9,521	-98.974%
2026-05-20	2.4200	2.4200	2.2600	2.2700	-13.359%	9	9,521	-99.119%
2026-05-19	2.9500	2.9700	2.5800	2.6200	+0.383%	97	9,481	-99.237%
2026-05-18	2.4900	2.8800	2.4000	2.6100	+4.400%	80	9,481	-99.234%
2026-05-15	2.7100	2.7100	2.5000	2.5000	+19.048%	272	9,481	-99.200%
2026-05-14	2.3100	2.3100	2.0800	2.1000	-11.392%	21	9,247	-99.048%
2026-05-13	2.3700	2.3700	2.3700	2.3700	-0.837%	2	9,240	-99.156%
2026-05-12	2.6200	2.6200	2.3900	2.3900	+12.207%	16	9,240	-99.163%
2026-05-11	2.2100	2.2100	2.0500	2.1300	-3.182%	40	9,240	-99.061%
2026-05-08	2.2900	2.2900	2.1800	2.2000	-10.931%	16	9,264	-99.091%
2026-05-07	2.1800	2.4700	2.1800	2.4700	+11.765%	18	9,257	-99.190%
2026-05-06	2.3000	2.4100	2.2100	2.2100	-14.008%	6,004	9,254	-99.095%
2026-05-05	2.7000	2.7000	2.5700	2.5700	-18.671%	13	14,002	-99.222%
2026-05-04	3.0600	3.2300	3.0100	3.1600	+12.456%	6,012	13,991	-99.367%
2026-05-01	2.7200	2.8800	2.7200	2.8100	-3.103%	76	9,411	-99.288%
2026-04-30	3.4500	3.4500	2.9000	2.9000	-21.622%	120	9,411	-99.310%
2026-04-29	3.5000	3.7700	3.5000	3.7000	+5.714%	556	9,414	-99.459%
2026-04-28	3.5100	3.7000	3.5000	3.5000	+2.639%	19	9,019	-99.429%
2026-04-27	3.3000	3.4600	3.3000	3.4100	-1.159%	7	9,020	-99.413%
2026-04-24	3.6700	3.7900	3.3500	3.4500	-9.211%	9	9,022	-99.420%
2026-04-23	3.5900	4.3100	3.5700	3.8000	+2.703%	10	9,019	-99.474%
2026-04-22	3.6600	3.8200	3.6600	3.7000	-10.843%	103	9,018	-99.459%
2026-04-21	3.3000	4.2500	3.2900	4.1500	+18.911%	37	8,952	-99.518%
2026-04-20	3.5600	3.5900	3.4200	3.4900	-0.570%	33	8,961	-99.427%
2026-04-17	3.7600	3.7600	3.3300	3.5100	-18.561%	129	8,941	-99.430%
2026-04-16	4.3800	4.3800	4.3100	4.3100	+1.174%	6	8,870	-99.536%
2026-04-15	4.2500	4.3300	4.1500	4.2600	-1.617%	30	8,869	-99.531%
2026-04-14	4.3100	4.3300	4.2700	4.3300	-13.052%	25	8,860	-99.538%
2026-04-13	5.6000	5.6000	4.9800	4.9800	-11.071%	5,042	8,830	-99.598%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-6.822%	3,000	6,814	-99.643%
2026-04-09	6.4900	6.4900	5.8200	6.0100	-9.077%	4,510	6,814	-99.667%
2026-04-08	6.1700	6.7900	6.1700	6.6100	-26.961%	485	6,807	-99.697%
2026-04-07	9.4100	9.5400	9.0500	9.0500	+3.666%	3	6,677	-99.779%
2026-04-06	9.3100	9.5000	8.6100	8.7300	-8.968%	13	6,674	-99.771%
2026-04-02	11.8400	11.8400	9.4100	9.5900	-6.893%	1,372	5,718	-99.791%
2026-04-01	9.9300	10.3000	9.4500	10.3000	-5.764%	145	5,718	-99.806%
2026-03-31	12.7500	12.9000	10.7000	10.9300	-26.199%	105	5,577	-99.817%
2026-03-30	13.5300	14.8800	13.5300	14.8100	+10.440%	84	5,555	-99.865%
2026-03-27	12.9600	13.4100	12.1900	13.4100	+16.406%	10	5,477	-99.851%
2026-03-26	10.6700	11.7000	10.6700	11.5200	+13.722%	18	5,473	-99.826%
2026-03-25	10.2300	10.5000	9.9100	10.1300	-7.234%	26	5,459	-99.803%
2026-03-24	12.0800	12.0800	10.9200	10.9200	-0.546%	28	5,464	-99.817%
2026-03-23	10.5500	11.3500	10.5500	10.9800	-21.571%	28	5,487	-99.818%
2026-03-20	11.9500	14.0000	11.9500	14.0000	+27.737%	15	5,461	-99.857%
2026-03-19	12.3900	12.3900	10.2900	10.9600	+4.282%	40	5,465	-99.818%
2026-03-18	10.5100	10.5100	10.5100	10.5100	+7.136%	1	5,454	-99.810%
2026-03-17	9.2800	10.0800	9.2800	9.8100	-9.167%	14	5,455	-99.796%
2026-03-16	10.4100	10.8000	10.2500	10.8000	-11.403%	18	5,451	-99.815%
2026-03-13	12.3000	12.3100	12.1900	12.1900	+3.568%	3	5,452	-99.836%
2026-03-12	11.2800	11.7700	11.1600	11.7700	+27.796%	7	5,450	-99.830%
2026-03-10	8.6800	9.2100	8.3300	9.2100	-5.052%	15	5,449	-99.783%
2026-03-09	12.4700	12.4700	9.6500	9.7000	-8.920%	15	5,438	-99.794%
2026-03-06	10.6500	10.6500	10.6500	10.6500	+26.335%	5	5,441	-99.812%
2026-03-05	7.4500	8.4300	7.4500	8.4300	+18.732%	7	5,436	-99.763%
2026-03-04	7.1300	7.1300	6.9700	7.1000	-19.410%	348	5,431	-99.718%
2026-03-03	8.8100	8.8100	8.8100	8.8100	+38.740%	1	5,187	-99.773%
2026-02-26	7.0300	7.0600	6.3500	6.3500	-2.458%	25	5,187	-99.685%
2026-02-25	6.7400	6.7400	6.5100	6.5100	-17.907%	56	5,115	-99.693%
2026-02-23	7.9000	7.9300	7.6800	7.9300	+6.300%	8	5,115	-99.748%
2026-02-19	7.4600	7.4600	7.4600	7.4600	+7.648%	1	5,111	-99.732%
2026-02-17	7.2600	7.2600	6.9300	6.9300	+7.110%	4	5,111	-99.711%
2026-02-11	6.8500	6.9300	6.4600	6.4700	+8.194%	283	5,112	-99.691%
2026-02-10	5.9800	5.9800	5.9800	5.9800	-11.669%	1	4,860	-99.666%
2026-02-09	6.7700	6.7700	6.7700	6.7700	-22.540%	1	4,860	-99.705%
2026-02-05	8.7400	8.7400	8.7400	8.7400	+20.055%	10	4,859	-99.771%
2026-02-04	7.1600	7.2800	7.1600	7.2800	+7.216%	5	4,859	-99.725%
2026-02-02	6.7900	6.8100	6.7900	6.7900	-9.346%	30	4,854	-99.705%
2026-01-30	7.4800	7.4900	7.4600	7.4900	+6.847%	10	4,842	-99.733%
2026-01-29	7.0100	7.0100	7.0100	7.0100	+8.514%	3,500	4,833	-99.715%
2026-01-27	6.4600	6.4600	6.4600	6.4600	-1.374%	9	1,333	-99.690%
2026-01-26	6.5000	6.5500	6.5000	6.5500	+15.114%	1,112	1,332	-99.695%
2026-01-22	5.6900	5.6900	5.6900	5.6900	-17.775%	1	223	-99.649%
2026-01-20	7.3100	7.3100	6.9200	6.9200	+5.810%	2	222	-99.711%
2026-01-16	6.5400	6.5400	6.5400	6.5400	+3.481%	6	216	-99.694%
2026-01-15	6.5100	6.5100	6.3200	6.3200	-10.734%	4	216	-99.684%
2026-01-14	7.0800	7.0800	7.0800	7.0800	-4.711%	1	214	-99.718%
2026-01-12	7.4300	7.4300	7.4300	7.4300	+5.540%	1	213	-99.731%
2026-01-09	7.1100	7.1100	7.0000	7.0400	-9.512%	8	212	-99.716%
2026-01-08	7.7600	7.7800	7.7500	7.7800	-4.774%	122	211	-99.743%
2026-01-07	8.4700	8.4700	8.1100	8.1700	+1.870%	21	89	-99.755%
2026-01-06	8.7900	8.8000	8.0200	8.0200	-7.816%	61	70	-99.751%
2026-01-05	8.7000	8.7000	8.7000	8.7000	-15.452%	1	9	-99.770%
2026-01-02	10.2900	10.2900	10.2900	10.2900	+1.081%	1	9	-99.806%
2025-12-31	10.1800	10.1800	10.1800	10.1800	+7.384%	1	8	-99.804%
2025-12-26	9.3500	9.4800	9.3500	9.4800	0.000%	8	8	-99.789%