Dark

IWM20260821P245
IWM Aug 21 2026 245.00 Put (IWM260821P00245000)
option OPRA

EOD

Aug 13, 2026

0.0300+200.000%(+0.0200)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0300	0.0400	0.0200	0.0300	+200.000%	267	10,571	0.000%
2026-08-12	0.1300	0.1300	0.0100	0.0100	-50.000%	4	10,327	+200.000%
2026-08-11	0.0300	0.0300	0.0100	0.0200	+100.000%	6	10,328	+50.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-50.000%	20	10,329	+200.000%
2026-08-07	0.0400	0.0400	0.0200	0.0200	-50.000%	24	10,329	+50.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	-71.429%	23	10,344	-25.000%
2026-08-05	0.0500	0.1400	0.0500	0.1400	+133.333%	157	10,344	-78.571%
2026-08-04	0.0600	0.0700	0.0600	0.0600	-33.333%	11	10,402	-50.000%
2026-08-03	0.1300	0.1300	0.0800	0.0900	-35.714%	348	10,404	-66.667%
2026-07-31	0.1700	0.2600	0.1400	0.1400	-30.000%	84	10,339	-78.571%
2026-07-30	0.2600	0.2700	0.2000	0.2000	-42.857%	285	10,389	-85.000%
2026-07-29	0.2700	0.3900	0.2000	0.3500	+34.615%	247	10,348	-91.429%
2026-07-28	0.3000	0.3000	0.2300	0.2600	-13.333%	75	10,384	-88.462%
2026-07-27	0.2300	0.3100	0.2300	0.3000	-6.250%	46	10,383	-90.000%
2026-07-24	0.3200	0.3200	0.3100	0.3200	-11.111%	3	10,386	-90.625%
2026-07-23	0.3600	0.3700	0.3600	0.3600	+24.138%	276	10,386	-91.667%
2026-07-22	0.2800	0.2900	0.2600	0.2900	+16.000%	363	10,524	-89.655%
2026-07-21	0.2900	0.3400	0.2500	0.2500	-28.571%	117	10,360	-88.000%
2026-07-20	0.3100	0.3600	0.3100	0.3500	+2.941%	499	10,363	-91.429%
2026-07-17	0.4200	0.4300	0.3100	0.3400	+13.333%	303	10,348	-91.176%
2026-07-16	0.2700	0.3100	0.2400	0.3000	+11.111%	451	10,427	-90.000%
2026-07-15	0.3400	0.3400	0.2700	0.2700	-15.625%	425	10,581	-88.889%
2026-07-14	0.3600	0.3800	0.3200	0.3200	-28.889%	44	10,630	-90.625%
2026-07-13	0.3500	0.4700	0.3500	0.4500	+40.625%	50	10,652	-93.333%
2026-07-10	0.3700	0.4100	0.3200	0.3200	-13.514%	71	10,640	-90.625%
2026-07-09	0.4200	0.4300	0.3700	0.3700	-30.189%	371	10,622	-91.892%
2026-07-08	0.5400	0.6800	0.4900	0.5300	+10.417%	26	10,622	-94.340%
2026-07-07	0.3800	0.4900	0.3800	0.4800	+26.316%	360	10,641	-93.750%
2026-07-06	0.4400	0.4400	0.3800	0.3800	-36.667%	69	10,747	-92.105%
2026-07-02	0.4600	0.6500	0.4400	0.6000	+17.647%	40	10,800	-95.000%
2026-07-01	0.5400	0.5400	0.4100	0.5100	-3.774%	820	10,800	-94.118%
2026-06-30	0.6500	0.6800	0.5200	0.5300	-22.059%	142	11,002	-94.340%
2026-06-29	0.7600	0.8900	0.6800	0.6800	-25.275%	246	11,056	-95.588%
2026-06-26	1.0100	1.0900	0.8400	0.9100	0.000%	166	11,093	-96.703%
2026-06-25	0.7400	1.0500	0.7400	0.9100	-7.143%	721	11,118	-96.703%
2026-06-24	1.0900	1.1500	0.8500	0.9800	-5.769%	7,544	11,689	-96.939%
2026-06-23	1.1500	1.3600	1.0100	1.0400	+14.286%	142	16,324	-97.115%
2026-06-22	0.9100	0.9900	0.8100	0.9100	-9.000%	161	16,384	-96.703%
2026-06-18	1.0700	1.1900	1.0000	1.0000	-31.973%	165	16,494	-97.000%
2026-06-17	1.0200	1.4800	1.0100	1.4700	+30.088%	87	16,494	-97.959%
2026-06-16	0.9900	1.1400	0.9400	1.1300	+4.630%	312	16,494	-97.345%
2026-06-15	1.1300	1.1300	0.9800	1.0800	-22.857%	1,669	16,665	-97.222%
2026-06-12	1.5600	1.7000	1.3400	1.4000	-18.129%	175	16,471	-97.857%
2026-06-11	2.5600	2.5600	1.7100	1.7100	-36.667%	237	16,364	-98.246%
2026-06-10	2.2300	2.7600	2.0100	2.7000	+16.379%	96	16,267	-98.889%
2026-06-09	1.7000	3.2200	1.5500	2.3200	+9.953%	328	16,469	-98.707%
2026-06-08	2.2200	2.2200	1.9200	2.1100	-23.827%	106	16,415	-98.578%
2026-06-05	1.8000	2.7700	1.7800	2.7700	+82.237%	463	16,471	-98.917%
2026-06-04	1.9500	2.0000	1.5200	1.5200	-24.752%	58	16,330	-98.026%
2026-06-03	1.9400	2.0500	1.8500	2.0200	+18.824%	111	16,310	-98.515%
2026-06-02	1.7200	1.7900	1.6800	1.7000	-9.091%	235	16,342	-98.235%
2026-06-01	2.0100	2.0900	1.7600	1.8700	+8.092%	5,201	16,355	-98.396%
2026-05-29	1.8100	1.9500	1.7300	1.7300	-1.143%	106	20,386	-98.266%
2026-05-28	2.0800	2.2000	1.7300	1.7500	-13.366%	169	20,391	-98.286%
2026-05-27	2.1100	2.1500	2.0000	2.0200	-6.047%	55	20,398	-98.515%
2026-05-26	2.3000	2.3000	2.1200	2.1500	-17.939%	532	20,394	-98.605%
2026-05-22	2.6500	2.7100	2.5500	2.6200	-9.655%	120	20,557	-98.855%
2026-05-21	3.4700	3.4700	2.7900	2.9000	-11.854%	181	20,569	-98.966%
2026-05-20	3.5900	4.0000	3.1900	3.2900	-20.146%	1,030	20,569	-99.088%
2026-05-19	4.2500	4.4300	3.8300	4.1200	+8.707%	127	21,432	-99.272%
2026-05-18	3.4900	4.1700	3.4500	3.7900	-1.302%	241	21,432	-99.208%
2026-05-15	3.5100	3.9000	3.4800	3.8400	+29.730%	3,191	21,432	-99.219%
2026-05-14	3.2300	3.3200	2.9000	2.9600	-9.202%	100	21,671	-98.986%
2026-05-13	3.2400	3.4500	3.2300	3.2600	-1.511%	194	21,590	-99.080%
2026-05-12	3.3300	3.9000	3.2500	3.3100	+7.818%	539	21,590	-99.094%
2026-05-11	3.1800	3.1800	2.8600	3.0700	-0.968%	263	21,590	-99.023%
2026-05-08	3.2500	3.3300	3.0900	3.1000	-11.429%	199	21,620	-99.032%
2026-05-07	2.9500	3.6200	2.9200	3.5000	+15.132%	329	21,556	-99.143%
2026-05-06	3.3100	3.4300	3.0100	3.0400	-16.484%	570	21,445	-99.013%
2026-05-05	3.9600	3.9800	3.5900	3.6400	-16.322%	468	21,213	-99.176%
2026-05-04	4.1800	4.7000	3.7800	4.3500	+7.143%	5,848	21,145	-99.310%
2026-05-01	4.0100	4.1300	3.7900	4.0600	-4.918%	9,495	8,195	-99.261%
2026-04-30	4.9400	4.9400	4.2700	4.2700	-21.072%	75	8,195	-99.297%
2026-04-29	4.9600	5.4100	4.9600	5.4100	+13.417%	31	8,180	-99.445%
2026-04-28	4.8800	5.2100	4.7700	4.7700	+1.489%	22	8,181	-99.371%
2026-04-27	4.6900	4.7200	4.6900	4.7000	-3.093%	356	8,181	-99.362%
2026-04-24	5.0900	5.2400	4.7400	4.8500	-18.074%	13	7,836	-99.381%
2026-04-23	4.9800	5.9200	4.9800	5.9200	+12.977%	5	7,833	-99.493%
2026-04-22	5.1400	5.2400	5.1000	5.2400	-8.392%	54	7,833	-99.427%
2026-04-21	4.5500	5.7200	4.5500	5.7200	+16.497%	478	7,438	-99.476%
2026-04-20	4.8900	4.9100	4.8900	4.9100	-1.406%	5	7,438	-99.389%
2026-04-17	5.0800	5.0800	4.6100	4.9800	-17.000%	205	7,438	-99.398%
2026-04-16	6.2900	6.2900	6.0000	6.0000	+1.868%	283	7,258	-99.500%
2026-04-15	6.0000	6.0500	5.8900	5.8900	-2.159%	26	7,259	-99.491%
2026-04-14	6.2000	6.2000	6.0200	6.0200	-11.471%	67	7,258	-99.502%
2026-04-13	8.0800	8.0800	6.8000	6.8000	-16.462%	32	7,204	-99.559%
2026-04-10	7.7400	8.3500	7.7400	8.1400	+2.648%	3,045	7,215	-99.631%
2026-04-09	9.0900	9.1500	7.9300	7.9300	-11.298%	3,024	7,693	-99.622%
2026-04-08	8.4200	9.3900	8.4200	8.9400	-27.903%	72	4,693	-99.664%
2026-04-07	12.5500	12.6900	12.2500	12.4000	+4.730%	15	4,702	-99.758%
2026-04-06	12.4100	12.4100	11.8400	11.8400	-6.477%	8	4,693	-99.747%
2026-04-02	15.7900	15.7900	12.6600	12.6600	-6.013%	102	4,709	-99.763%
2026-04-01	13.2400	13.4700	12.3900	13.4700	-6.458%	10	4,709	-99.777%
2026-03-31	15.9100	16.3100	14.4000	14.4000	-24.051%	20	4,703	-99.792%
2026-03-30	17.4600	19.2200	17.2000	18.9600	+8.405%	1,893	4,701	-99.842%
2026-03-27	16.1300	17.6200	16.1300	17.4900	+13.424%	17	3,910	-99.828%
2026-03-26	13.9500	15.4200	13.6500	15.4200	+15.247%	193	3,914	-99.805%
2026-03-25	13.1400	13.8800	13.1000	13.3800	-13.004%	225	3,897	-99.776%
2026-03-24	15.5500	15.8300	14.5000	15.3800	+7.103%	199	3,866	-99.805%
2026-03-23	14.9600	15.1100	13.2900	14.3600	-19.371%	57	3,778	-99.791%
2026-03-20	15.2000	18.2000	15.0000	17.8100	+23.338%	78	3,748	-99.832%
2026-03-19	16.4800	16.6000	13.5900	14.4400	-3.733%	696	3,724	-99.792%
2026-03-18	13.7400	15.0000	13.7400	15.0000	+14.591%	61	3,280	-99.800%
2026-03-17	12.6500	13.4800	12.6500	13.0900	-6.700%	1,062	3,266	-99.771%
2026-03-16	13.8100	14.2100	13.6300	14.0300	-12.148%	179	2,863	-99.786%
2026-03-13	14.5800	16.1200	14.5800	15.9700	+4.859%	26	2,730	-99.812%
2026-03-12	14.8000	15.2500	14.6000	15.2300	+16.705%	52	2,728	-99.803%
2026-03-11	13.0000	13.0500	13.0000	13.0500	+1.163%	2	2,697	-99.770%
2026-03-10	11.6300	12.9000	11.1000	12.9000	+0.860%	403	2,696	-99.767%
2026-03-09	15.3100	16.6500	12.2600	12.7900	-10.183%	934	3,051	-99.765%
2026-03-06	14.0800	14.2800	13.4200	14.2400	+25.242%	123	2,346	-99.789%
2026-03-05	10.4800	11.3700	10.4800	11.3700	+21.474%	4	2,383	-99.736%
2026-03-04	9.7400	9.7400	9.3500	9.3600	-11.947%	18	2,382	-99.679%
2026-03-03	12.6000	13.0100	10.4800	10.6300	+13.812%	85	2,383	-99.718%
2026-03-02	9.3400	9.3400	9.3400	9.3400	-5.081%	67	2,349	-99.679%
2026-02-27	10.1800	10.2300	9.8100	9.8400	+15.901%	14	2,282	-99.695%
2026-02-26	8.8700	9.3700	8.4900	8.4900	-6.395%	25	2,283	-99.647%
2026-02-25	8.8500	9.0800	8.8000	9.0700	-3.098%	67	2,247	-99.669%
2026-02-24	9.7300	9.7300	9.3500	9.3600	-11.447%	129	2,247	-99.679%
2026-02-23	10.1900	10.5700	10.1900	10.5700	+11.146%	3	2,120	-99.716%
2026-02-20	9.5100	9.5100	9.5100	9.5100	-2.261%	108	2,117	-99.685%
2026-02-19	9.6000	9.7300	9.3200	9.7300	+1.249%	119	2,009	-99.692%
2026-02-17	9.6400	10.5600	9.6100	9.6100	+4.684%	138	1,967	-99.688%
2026-02-13	9.8800	9.8800	9.1700	9.1800	-10.000%	40	1,849	-99.673%
2026-02-12	8.6400	10.2000	8.6400	10.2000	+11.111%	12	1,849	-99.706%
2026-02-11	9.1800	9.1800	9.1800	9.1800	+9.809%	1	1,849	-99.673%
2026-02-09	9.0800	9.0800	8.3500	8.3600	-22.521%	4	1,848	-99.641%
2026-02-04	9.4100	10.7900	9.4100	10.7900	+4.656%	159	1,846	-99.722%
2026-02-03	10.3100	10.3100	10.3100	10.3100	+14.556%	4	1,713	-99.709%
2026-02-02	9.1500	9.1500	9.0000	9.0000	-11.765%	2	1,711	-99.667%
2026-01-30	10.5600	10.5600	10.2000	10.2000	+13.839%	13	1,710	-99.706%
2026-01-27	8.9800	8.9800	8.7300	8.9600	+2.050%	23	1,715	-99.665%
2026-01-23	8.1500	8.8000	8.1000	8.7800	+14.174%	532	1,712	-99.658%
2026-01-22	7.8200	7.9200	7.6900	7.6900	-8.670%	4	1,186	-99.610%
2026-01-21	8.5000	8.5000	8.4000	8.4200	-14.691%	23	1,185	-99.644%
2026-01-20	9.8700	9.8700	9.8700	9.8700	+14.634%	1	1,163	-99.696%
2026-01-16	8.6100	8.6100	8.6100	8.6100	+1.056%	6	1,156	-99.652%
2026-01-15	8.9300	8.9300	8.4300	8.5200	-11.892%	25	1,156	-99.648%
2026-01-12	10.4000	10.4000	9.6700	9.6700	-2.224%	18	1,132	-99.690%
2026-01-09	9.8900	9.8900	9.8900	9.8900	-5.268%	1	1,116	-99.697%
2026-01-08	10.4800	10.4800	10.3800	10.4400	-5.946%	105	1,115	-99.713%
2026-01-07	11.1000	11.1000	11.1000	11.1000	-1.943%	1,000	1,013	-99.730%
2026-01-06	11.3200	11.3200	11.3200	11.3200	-3.248%	1	13	-99.735%
2026-01-05	11.7000	11.7000	11.7000	11.7000	-10.000%	2	10	-99.744%
2026-01-02	13.0000	13.0000	13.0000	13.0000	+0.386%	1	10	-99.769%
2025-12-19	12.9100	12.9500	12.9100	12.9500	0.000%	9	9	-99.768%