Dark

IWM20260821P240
IWM Aug 21 2026 240.00 Put (IWM260821P00240000)
option OPRA

EOD

Jun 30, 2026

0.4300-23.214%(-0.1300)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.5100	0.5200	0.4100	0.4300	-23.214%	82	18,712	0.000%
2026-06-29	0.6900	0.6900	0.5500	0.5600	-20.000%	140	18,689	-23.214%
2026-06-26	0.8100	0.8300	0.6900	0.7000	0.000%	905	18,373	-38.571%
2026-06-25	0.6700	0.7700	0.6400	0.7000	-19.540%	152	19,141	-38.571%
2026-06-24	0.8400	0.9100	0.7100	0.8700	-3.333%	1,965	19,112	-50.575%
2026-06-23	0.9900	0.9900	0.8600	0.9000	+21.622%	120	18,002	-52.222%
2026-06-22	0.7600	0.7900	0.6600	0.7400	-11.905%	98	18,056	-41.892%
2026-06-18	0.8600	0.9700	0.8400	0.8400	-24.324%	84	18,058	-48.810%
2026-06-17	0.8300	1.1200	0.8300	1.1100	+24.719%	32	18,058	-61.261%
2026-06-16	0.8700	0.8900	0.8600	0.8900	+4.706%	26	18,058	-51.685%
2026-06-15	0.9100	0.9100	0.8200	0.8500	-26.087%	261	18,051	-49.412%
2026-06-12	1.2900	1.3600	1.1100	1.1500	-18.440%	71	18,224	-62.609%
2026-06-11	1.8100	2.1000	1.4100	1.4100	-35.909%	81	18,190	-69.504%
2026-06-10	1.7200	2.2200	1.6600	2.2000	+23.596%	69	18,162	-80.455%
2026-06-09	1.3500	2.5000	1.2800	1.7800	+5.325%	240	18,166	-75.843%
2026-06-08	1.7800	1.7800	1.5800	1.6900	-24.554%	125	18,039	-74.556%
2026-06-05	1.4600	2.2400	1.4600	2.2400	+76.378%	201	18,049	-80.804%
2026-06-04	1.7000	1.7000	1.2700	1.2700	-20.126%	21	18,127	-66.142%
2026-06-03	1.5500	1.6400	1.5100	1.5900	+12.766%	301	18,121	-72.956%
2026-06-02	1.5500	1.5500	1.3800	1.4100	-4.730%	101	17,895	-69.504%
2026-06-01	1.7300	1.7300	1.4800	1.4800	+2.778%	2,830	17,895	-70.946%
2026-05-29	1.5100	1.5100	1.4200	1.4400	-2.041%	822	20,692	-70.139%
2026-05-28	1.7700	1.7700	1.4700	1.4700	-15.029%	53	19,909	-70.748%
2026-05-27	1.7500	1.7800	1.7000	1.7300	-2.260%	40	19,963	-75.145%
2026-05-26	1.8500	1.9100	1.7500	1.7700	-19.910%	4,047	19,968	-75.706%
2026-05-22	2.1900	2.2700	2.1100	2.2100	-7.531%	242	19,985	-80.543%
2026-05-21	2.9000	2.9000	2.3300	2.3900	-12.132%	994	19,988	-82.008%
2026-05-20	3.3200	3.3200	2.6400	2.7200	-20.700%	2,460	19,988	-84.191%
2026-05-19	3.6800	3.7000	3.1200	3.4300	+8.889%	52	19,669	-87.464%
2026-05-18	2.9200	3.4200	2.8800	3.1500	-1.563%	1,710	19,669	-86.349%
2026-05-15	2.9500	3.2000	2.9500	3.2000	+30.081%	429	19,669	-86.563%
2026-05-14	2.6300	2.7800	2.4400	2.4600	-10.870%	303	18,497	-82.520%
2026-05-13	2.8200	2.9600	2.7200	2.7600	+0.730%	4,560	18,156	-84.420%
2026-05-12	2.8800	3.2500	2.7400	2.7400	+9.600%	118	18,156	-84.307%
2026-05-11	2.5000	2.5000	2.4100	2.5000	-3.846%	184	18,156	-82.800%
2026-05-08	2.8000	2.8000	2.6000	2.6000	-10.035%	8	18,145	-83.462%
2026-05-07	2.6500	2.9400	2.5500	2.8900	+14.229%	63	18,146	-85.121%
2026-05-06	2.7100	2.8800	2.5300	2.5300	-17.320%	3,952	18,181	-83.004%
2026-05-05	3.2100	3.2400	3.0300	3.0600	-16.621%	366	16,307	-85.948%
2026-05-04	3.4800	3.8300	3.2000	3.6700	+9.552%	3,887	14,191	-88.283%
2026-05-01	3.4200	3.4500	3.2000	3.3500	-3.179%	1,076	13,895	-87.164%
2026-04-30	4.0500	4.2000	3.4600	3.4600	-20.642%	69	13,895	-87.572%
2026-04-29	4.1900	4.5300	4.1700	4.3600	+0.693%	107	13,900	-90.138%
2026-04-28	4.0400	4.3300	4.0400	4.3300	+8.794%	33	13,884	-90.069%
2026-04-27	4.0100	4.1000	3.9600	3.9800	-3.163%	2,689	13,883	-89.196%
2026-04-24	4.2000	4.2000	3.9500	4.1100	-18.452%	13	13,356	-89.538%
2026-04-23	4.1900	5.0400	4.1700	5.0400	+12.752%	27	13,349	-91.468%
2026-04-22	4.2800	4.4700	4.2800	4.4700	-8.402%	38	13,342	-90.380%
2026-04-21	3.9700	4.8800	3.8500	4.8800	+19.608%	178	13,185	-91.189%
2026-04-20	4.1800	4.1900	4.0300	4.0800	-2.625%	31	13,185	-89.461%
2026-04-17	4.3600	4.4400	3.9000	4.1900	-14.490%	72	13,167	-89.737%
2026-04-16	4.9500	5.2400	4.9000	4.9000	-1.804%	3,819	13,142	-91.224%
2026-04-15	4.8800	5.2000	4.8800	4.9900	-0.795%	1,549	11,294	-91.383%
2026-04-14	5.3900	5.3900	4.9900	5.0300	-15.034%	1,579	11,113	-91.451%
2026-04-13	6.6200	6.7000	5.9200	5.9200	-13.577%	51	10,598	-92.736%
2026-04-10	6.6200	6.9800	6.5900	6.8500	+1.032%	562	10,598	-93.723%
2026-04-09	7.7400	7.8600	6.7800	6.7800	-11.719%	1,096	10,544	-93.658%
2026-04-08	7.1200	8.0900	7.1200	7.6800	-29.735%	1,681	9,817	-94.401%
2026-04-07	10.8400	10.9300	10.7000	10.9300	+4.995%	4,955	9,554	-96.066%
2026-04-06	10.7000	10.8400	10.3500	10.4100	-5.792%	13	14,454	-95.869%
2026-04-02	12.5500	12.5500	11.0500	11.0500	-6.514%	1,355	13,691	-96.109%
2026-04-01	11.5900	11.8200	10.7900	11.8200	-5.516%	2,410	13,691	-96.362%
2026-03-31	14.8000	14.8000	12.5100	12.5100	-26.195%	15	11,490	-96.563%
2026-03-30	14.5500	17.0000	14.5500	16.9500	+9.994%	54	11,484	-97.463%
2026-03-27	15.0000	15.6000	14.5000	15.4100	+16.920%	82	11,490	-97.210%
2026-03-26	12.7000	13.2200	12.6300	13.1800	+10.756%	15	11,464	-96.737%
2026-03-25	11.7100	12.1400	11.5000	11.9000	-7.031%	48	11,465	-96.387%
2026-03-24	13.8200	14.0800	12.3800	12.8000	-0.389%	36	11,470	-96.641%
2026-03-23	13.1200	13.1200	11.6800	12.8500	-17.681%	13	11,464	-96.654%
2026-03-20	13.4800	15.9300	13.4800	15.6100	+13.693%	6,037	11,462	-97.245%
2026-03-19	14.5400	14.5400	13.5200	13.7300	+5.534%	32	9,441	-96.868%
2026-03-18	12.2600	13.0300	11.8700	13.0100	+16.057%	53	9,453	-96.695%
2026-03-17	11.0000	11.5400	11.0000	11.2100	-9.815%	8,019	9,445	-96.164%
2026-03-16	12.0300	12.4300	12.0300	12.4300	-9.204%	6	4,941	-96.541%
2026-03-13	13.0900	13.6900	12.5600	13.6900	+3.321%	41	4,940	-96.859%
2026-03-12	13.2500	13.2500	13.2500	13.2500	+37.734%	1	4,935	-96.755%
2026-03-10	11.1000	11.1600	9.6200	9.6200	-12.783%	42	4,935	-95.530%
2026-03-09	13.0800	14.3600	10.9700	11.0300	-11.263%	38	4,941	-96.102%
2026-03-06	11.4500	12.4300	11.2000	12.4300	+26.966%	624	4,915	-96.541%
2026-03-05	9.7900	9.7900	9.7900	9.7900	+19.100%	1	5,312	-95.608%
2026-03-04	8.1600	8.3100	8.1600	8.2200	-9.670%	54	5,311	-94.769%
2026-03-03	10.1100	10.9200	8.8500	9.1000	+12.763%	179	5,285	-95.275%
2026-03-02	9.1500	9.1500	8.0700	8.0700	-5.944%	58	5,167	-94.672%
2026-02-27	8.6100	8.6100	8.5800	8.5800	+16.735%	5	5,166	-94.988%
2026-02-26	7.3200	8.1500	7.2500	7.3500	-3.162%	379	5,165	-94.150%
2026-02-25	7.8100	7.8400	7.5000	7.5900	-6.180%	98	4,976	-94.335%
2026-02-24	8.1500	8.1500	8.0400	8.0900	-10.509%	1,921	4,976	-94.685%
2026-02-23	8.8500	9.0600	8.8500	9.0400	+13.854%	48	3,059	-95.243%
2026-02-20	7.8900	7.9400	7.3400	7.9400	-1.975%	102	3,051	-94.584%
2026-02-19	8.4800	8.4800	8.1000	8.1000	-1.580%	45	3,025	-94.691%
2026-02-18	8.1000	8.2600	8.0900	8.2300	+2.875%	752	3,025	-94.775%
2026-02-17	8.1200	8.1200	8.0000	8.0000	+0.251%	3	2,476	-94.625%
2026-02-13	7.9800	7.9800	7.9800	7.9800	-11.726%	1	2,474	-94.612%
2026-02-12	9.1500	9.1500	8.8700	9.0400	-9.510%	1,013	2,474	-95.243%
2026-02-05	9.9900	9.9900	9.9900	9.9900	+5.269%	1	1,469	-95.696%
2026-02-04	9.4900	9.4900	9.4900	9.4900	+14.337%	1	1,469	-95.469%
2026-02-03	8.8800	8.8800	8.3000	8.3000	-5.575%	2	1,468	-94.819%
2026-01-30	8.6600	8.7900	8.6400	8.7900	+13.419%	15	1,468	-95.108%
2026-01-27	7.7500	7.7500	7.7500	7.7500	+4.447%	10	1,476	-94.452%
2026-01-26	7.4200	7.4200	7.4200	7.4200	-1.722%	1	1,472	-94.205%
2026-01-23	7.6000	7.6500	7.5500	7.5500	-8.485%	1,001	1,472	-94.305%
2026-01-20	8.2500	8.2500	8.2500	8.2500	+8.839%	1	543	-94.788%
2026-01-16	7.6900	7.6900	7.5800	7.5800	+3.836%	2	541	-94.327%
2026-01-15	7.6000	7.6000	7.2600	7.3000	-10.976%	8	541	-94.110%
2026-01-14	8.2000	8.2000	8.2000	8.2000	-1.561%	1	539	-94.756%
2026-01-12	8.3300	8.3300	8.3300	8.3300	-5.769%	3	539	-94.838%
2026-01-09	8.8400	8.8400	8.8400	8.8400	-1.887%	1	536	-95.136%
2026-01-08	9.0500	9.0500	8.9600	9.0100	-4.857%	119	535	-95.228%
2026-01-07	9.4100	9.4800	9.4000	9.4700	-15.067%	418	423	-95.459%
2025-12-29	11.1000	11.1500	11.1000	11.1500	+3.914%	2	5	-96.143%
2025-12-26	10.9400	10.9500	10.7300	10.7300	0.000%	5	4	-95.993%