Dark

IWM20260821P250
IWM Aug 21 2026 250.00 Put (IWM260821P00250000)
option OPRA

EOD

Jun 29, 2026

0.8500-19.048%(-0.2000)823

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.9500	1.0700	0.8500	0.8500	-19.048%	823	21,491	0.000%
2026-06-26	1.2300	1.3200	1.0300	1.0500	0.000%	172	23,619	-19.048%
2026-06-25	0.9500	1.2600	0.9400	1.0500	-16.667%	2,217	23,600	-19.048%
2026-06-24	1.2200	1.4000	1.0700	1.2600	-5.263%	397	22,956	-32.540%
2026-06-23	1.5800	1.5800	1.2200	1.3300	+23.148%	1,114	22,851	-36.090%
2026-06-22	0.9700	1.2100	0.9700	1.0800	-13.600%	146	21,858	-21.296%
2026-06-18	1.2400	1.4500	1.2400	1.2500	-27.746%	199	23,475	-32.000%
2026-06-17	1.2600	1.8500	1.2200	1.7300	+23.571%	2,407	23,475	-50.867%
2026-06-16	1.1900	1.4000	1.1800	1.4000	+6.870%	44	23,475	-39.286%
2026-06-15	1.3300	1.3400	1.2200	1.3100	-24.277%	542	23,487	-35.115%
2026-06-12	2.0000	2.1000	1.6400	1.7300	-17.619%	4,138	23,572	-50.867%
2026-06-11	2.9500	2.9500	2.1000	2.1000	-36.170%	336	21,379	-59.524%
2026-06-10	2.7600	3.3700	2.4600	3.2900	+21.852%	351	21,121	-74.164%
2026-06-09	2.2100	3.8200	1.9200	2.7000	+4.651%	696	21,115	-68.519%
2026-06-08	2.5100	2.6900	2.4500	2.5800	-22.054%	196	20,925	-67.054%
2026-06-05	2.2100	3.4000	2.1600	3.3100	+72.396%	967	20,830	-74.320%
2026-06-04	2.4500	2.4500	1.8300	1.9200	-22.267%	662	20,240	-55.729%
2026-06-03	2.3100	2.5100	2.2400	2.4700	+17.619%	305	20,138	-65.587%
2026-06-02	2.1200	2.2500	2.0700	2.1000	-6.250%	266	20,101	-59.524%
2026-06-01	2.4000	2.5200	2.1900	2.2400	+1.357%	341	20,214	-62.054%
2026-05-29	2.2400	2.4100	2.1100	2.2100	+3.756%	6,354	20,001	-61.538%
2026-05-28	2.5500	2.6400	2.1200	2.1300	-13.765%	574	20,966	-60.094%
2026-05-27	2.4800	2.6400	2.4300	2.4700	-2.372%	548	20,959	-65.587%
2026-05-26	2.7500	2.7500	2.5300	2.5300	-20.690%	837	20,909	-66.403%
2026-05-22	3.2000	3.2900	3.0800	3.1900	-7.267%	365	20,633	-73.354%
2026-05-21	4.3000	4.3000	3.3800	3.4400	-12.245%	320	20,739	-75.291%
2026-05-20	4.6600	4.6600	3.8500	3.9200	-21.600%	435	20,739	-78.316%
2026-05-19	5.2100	5.3900	4.6500	5.0000	+11.857%	439	20,527	-83.000%
2026-05-18	4.1600	4.9600	4.1200	4.4700	-5.096%	372	20,527	-80.984%
2026-05-15	4.4200	4.7300	4.3200	4.7100	+33.428%	331	20,527	-81.953%
2026-05-14	3.7900	3.8700	3.4800	3.5300	-10.406%	5,410	20,897	-75.921%
2026-05-13	4.2000	4.2000	3.8300	3.9400	0.000%	118	21,530	-78.426%
2026-05-12	4.0300	4.6300	3.9000	3.9400	+11.932%	142	21,530	-78.426%
2026-05-11	3.7000	3.7000	3.4300	3.5200	-4.607%	131	21,530	-75.852%
2026-05-08	3.9200	3.9500	3.6900	3.6900	-11.722%	64	21,569	-76.965%
2026-05-07	3.6600	4.3500	3.6600	4.1800	+15.152%	590	21,578	-79.665%
2026-05-06	4.0000	4.0500	3.6300	3.6300	-16.934%	73	21,813	-76.584%
2026-05-05	4.5300	4.5700	4.2600	4.3700	-14.648%	595	21,800	-80.549%
2026-05-04	4.9300	5.5000	4.5200	5.1200	+7.789%	762	21,664	-83.398%
2026-05-01	4.6000	4.8700	4.5700	4.7500	-3.846%	2,947	19,260	-82.105%
2026-04-30	5.9000	5.9000	4.8800	4.9400	-20.451%	724	19,260	-82.794%
2026-04-29	5.8200	6.4500	5.8200	6.2100	+6.336%	2,494	19,261	-86.312%
2026-04-28	5.8700	6.0400	5.8400	5.8400	+6.375%	81	20,519	-85.445%
2026-04-27	5.5800	5.6600	5.4900	5.4900	-3.345%	2,054	20,516	-84.517%
2026-04-24	5.8700	5.8700	5.6600	5.6800	-10.692%	96	18,506	-85.035%
2026-04-23	5.8100	6.9100	5.7200	6.3600	+3.415%	73	18,520	-86.635%
2026-04-22	5.8800	6.2800	5.8800	6.1500	-3.454%	121	18,514	-86.179%
2026-04-21	5.4000	6.6700	5.4000	6.3700	+13.953%	931	18,181	-86.656%
2026-04-20	6.0600	6.0600	5.5900	5.5900	-2.951%	46	18,181	-84.794%
2026-04-17	6.1200	6.1200	5.4200	5.7600	-16.401%	4,650	18,138	-85.243%
2026-04-16	7.2400	7.2800	6.8900	6.8900	-1.852%	3,796	16,173	-87.663%
2026-04-15	6.8200	7.3600	6.8200	7.0200	-1.127%	2,568	17,402	-87.892%
2026-04-14	7.4600	7.4600	6.9700	7.1000	-16.764%	3,091	14,889	-88.028%
2026-04-13	9.4900	9.4900	8.4900	8.5300	-9.735%	54	14,962	-90.035%
2026-04-10	9.1000	9.7500	9.1000	9.4500	-2.376%	45	14,957	-91.005%
2026-04-09	10.4200	10.4200	9.2800	9.6800	-7.368%	14	14,957	-91.219%
2026-04-08	10.0000	10.8600	5.4700	10.4500	-24.494%	107	14,955	-91.866%
2026-04-07	14.6600	14.8800	13.8400	13.8400	+1.244%	3,586	14,920	-93.858%
2026-04-06	14.7000	14.7300	13.6700	13.6700	-8.255%	38	14,436	-93.782%
2026-04-02	18.0000	18.0000	14.9000	14.9000	-4.180%	105	14,399	-94.295%
2026-04-01	15.4300	15.8000	14.3700	15.5500	-5.414%	363	14,399	-94.534%
2026-03-31	18.4400	18.4400	16.4400	16.4400	-23.070%	9	14,104	-94.830%
2026-03-30	19.7500	21.8000	19.5900	21.3700	+7.875%	4,893	14,101	-96.022%
2026-03-27	18.4800	20.0600	18.4800	19.8100	+25.698%	3,684	11,175	-95.709%
2026-03-26	16.4700	17.6500	15.3700	15.7600	+1.743%	84	9,768	-94.607%
2026-03-25	15.2200	16.4000	15.0000	15.4900	-7.578%	127	9,758	-94.513%
2026-03-24	17.9000	17.9000	16.1500	16.7600	+0.661%	556	9,689	-94.928%
2026-03-23	16.7500	17.1300	15.1400	16.6500	-18.939%	785	9,264	-94.895%
2026-03-20	18.1200	20.5400	18.1200	20.5400	+24.184%	41	8,849	-95.862%
2026-03-19	19.1900	19.1900	15.9000	16.5400	-4.282%	30	8,839	-94.861%
2026-03-18	15.9600	17.2800	15.8500	17.2800	+15.047%	34	8,834	-95.081%
2026-03-17	14.8500	15.1300	14.8500	15.0200	-6.417%	60	8,830	-94.341%
2026-03-16	15.8600	16.2300	15.4500	16.0500	-10.833%	3,015	8,784	-94.704%
2026-03-13	17.1500	18.4100	17.1500	18.0000	+3.508%	360	8,783	-95.278%
2026-03-12	16.7800	17.6300	16.7800	17.3900	+16.633%	2,128	9,102	-95.112%
2026-03-11	14.9800	15.6900	14.3600	14.9100	+0.134%	3,024	7,196	-94.299%
2026-03-10	14.4600	14.9200	12.8400	14.8900	+0.812%	37	9,697	-94.291%
2026-03-09	17.9000	17.9000	14.1000	14.7700	-8.827%	93	9,674	-94.245%
2026-03-06	15.9900	16.2000	14.6800	16.2000	+15.880%	226	9,610	-94.753%
2026-03-05	11.8300	13.9800	11.8300	13.9800	+30.410%	24	9,736	-93.920%
2026-03-04	12.2100	12.2100	10.7200	10.7200	-12.131%	128	9,721	-92.071%
2026-03-03	13.2500	14.4500	11.7500	12.2000	+14.125%	196	9,703	-93.033%
2026-03-02	12.6400	12.6400	10.6900	10.6900	-9.560%	3,080	9,603	-92.049%
2026-02-27	11.2800	11.8400	11.2400	11.8200	+19.757%	10	7,573	-92.809%
2026-02-26	9.8200	10.8100	9.7300	9.8700	-2.759%	325	7,571	-91.388%
2026-02-25	10.6100	10.7400	10.1500	10.1500	-6.019%	352	7,169	-91.626%
2026-02-24	11.1900	11.1900	10.8000	10.8000	-10.744%	729	7,169	-92.130%
2026-02-23	11.8200	12.5800	11.8100	12.1000	+8.618%	38	6,959	-92.975%
2026-02-20	10.3700	11.1400	9.8100	11.1400	-0.890%	104	6,925	-92.370%
2026-02-19	10.7400	11.2400	10.7400	11.2400	+6.540%	3	6,838	-92.438%
2026-02-18	10.0500	10.9500	10.0500	10.5500	-0.472%	5	6,837	-91.943%
2026-02-17	11.0500	12.5400	10.6000	10.6000	-3.636%	19	6,838	-91.981%
2026-02-13	10.8500	11.0000	10.8500	11.0000	-9.016%	4	6,827	-92.273%
2026-02-12	9.4900	12.1000	9.4900	12.0900	+19.822%	277	6,827	-92.969%
2026-02-11	10.1400	10.5300	10.0900	10.0900	+2.854%	652	6,836	-91.576%
2026-02-10	9.4300	9.8100	9.4300	9.8100	-5.309%	12	7,107	-91.335%
2026-02-06	10.6700	10.6700	10.3600	10.3600	-23.259%	2	7,100	-91.795%
2026-02-05	12.0900	13.5000	12.0900	13.5000	+17.188%	14	7,100	-93.704%
2026-02-04	10.5900	11.5200	10.5900	11.5200	+8.169%	2	7,113	-92.622%
2026-02-03	10.6500	10.6600	10.6500	10.6500	-1.389%	212	7,111	-92.019%
2026-02-02	10.8000	10.8000	10.8000	10.8000	-12.763%	6,000	7,063	-92.130%
2026-01-30	12.2500	12.3800	12.2500	12.3800	+22.211%	4	1,064	-93.134%
2026-01-27	10.2800	10.2800	10.1300	10.1300	-1.267%	11	1,071	-91.609%
2026-01-26	10.1900	10.2600	10.1900	10.2600	+1.283%	1,006	1,071	-91.715%
2026-01-23	9.4700	10.1900	9.4600	10.1300	+12.182%	4	73	-91.609%
2026-01-22	8.8500	9.0300	8.8500	9.0300	-6.522%	6	72	-90.587%
2026-01-21	10.3000	10.3000	9.6600	9.6600	-14.815%	21	74	-91.201%
2026-01-20	11.3400	11.3400	11.3400	11.3400	+16.667%	1	60	-92.504%
2026-01-16	9.9200	9.9200	9.7200	9.7200	+0.103%	21	48	-91.255%
2026-01-15	10.0000	10.0000	9.7100	9.7100	-9.926%	4	48	-91.246%
2026-01-14	10.9400	10.9400	10.7800	10.7800	-1.642%	13	44	-92.115%
2026-01-12	10.9600	10.9600	10.9600	10.9600	-2.751%	12	32	-92.245%
2026-01-09	11.7400	11.7400	11.2700	11.2700	-6.551%	4	42	-92.458%
2026-01-08	12.2700	12.2700	12.0600	12.0600	-5.781%	20	43	-92.952%
2026-01-06	12.8000	12.8000	12.8000	12.8000	-14.553%	12	23	-93.359%
2026-01-02	14.9800	14.9800	14.9800	14.9800	-5.489%	5	11	-94.326%
2025-12-31	15.8500	15.8500	15.8500	15.8500	-2.462%	6	1	-94.637%
2025-12-18	15.7500	16.2500	15.7500	16.2500	0.000%	2	1	-94.769%