Dark

IWM20260821P255
IWM Aug 21 2026 255.00 Put (IWM260821P00255000)
option OPRA

EOD

Jun 29, 2026

1.06-24.823%(-0.35)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.1900	1.4000	1.0600	1.0600	-24.823%	220	24,054	0.000%
2026-06-26	1.3200	1.4800	1.3100	1.4100	+4.444%	38	24,066	-24.823%
2026-06-25	1.2400	1.5000	1.2100	1.3500	-8.784%	6,610	24,583	-21.481%
2026-06-24	1.5800	1.7100	1.3300	1.4800	-12.426%	2,186	26,977	-28.378%
2026-06-23	1.9300	1.9300	1.6100	1.6900	+23.358%	725	27,415	-37.278%
2026-06-22	1.4000	1.4100	1.2800	1.3700	-13.291%	14	27,284	-22.628%
2026-06-18	1.6900	1.8200	1.5500	1.5800	-26.852%	621	28,359	-32.911%
2026-06-17	1.5700	2.2600	1.5500	2.1600	+28.571%	13,590	28,359	-50.926%
2026-06-16	1.5100	1.7000	1.5000	1.6800	+0.599%	17	28,359	-36.905%
2026-06-15	1.7000	1.7000	1.5000	1.6700	-22.685%	7,540	28,360	-36.527%
2026-06-12	2.5500	2.5500	2.0200	2.1600	-17.871%	2,061	24,793	-50.926%
2026-06-11	3.5000	3.5500	2.5900	2.6300	-36.627%	4,514	23,158	-59.696%
2026-06-10	3.3300	4.1600	3.0800	4.1500	+22.419%	7,608	18,749	-74.458%
2026-06-09	2.8900	4.3300	2.8300	3.3900	+5.938%	32	14,951	-68.732%
2026-06-08	3.1400	3.2800	2.9500	3.2000	-19.799%	3,156	14,637	-66.875%
2026-06-05	2.6900	3.9900	2.6900	3.9900	+73.478%	899	12,674	-73.434%
2026-06-04	2.7400	2.7400	2.3000	2.3000	-24.590%	24	12,208	-53.913%
2026-06-03	3.0400	3.0600	2.7800	3.0500	+19.608%	191	12,245	-65.246%
2026-06-02	2.6700	2.7400	2.5500	2.5500	-7.273%	29	12,305	-58.431%
2026-06-01	3.1200	3.1400	2.6800	2.7500	+3.774%	192	12,303	-61.455%
2026-05-29	2.9200	2.9200	2.6500	2.6500	+1.145%	32	12,304	-60.000%
2026-05-28	3.2000	3.2000	2.6100	2.6200	-11.486%	97	12,284	-59.542%
2026-05-27	3.0800	3.1200	2.9600	2.9600	-3.583%	198	12,345	-64.189%
2026-05-26	3.3300	3.3300	3.0700	3.0700	-19.423%	132	12,345	-65.472%
2026-05-22	3.8500	3.9100	3.7400	3.8100	-8.413%	622	12,343	-72.178%
2026-05-21	4.7500	4.7500	4.1100	4.1600	-14.050%	39	12,375	-74.519%
2026-05-20	5.7400	5.7400	4.7500	4.8400	-19.601%	83	12,375	-78.099%
2026-05-19	6.2800	6.5500	5.7000	6.0200	+9.256%	1,030	12,217	-82.392%
2026-05-18	5.0500	5.9300	5.0500	5.5100	-2.650%	193	12,217	-80.762%
2026-05-15	5.0600	5.6600	5.0600	5.6600	+36.386%	750	12,217	-81.272%
2026-05-14	4.5200	4.5900	4.1500	4.1500	-10.173%	82	11,455	-74.458%
2026-05-13	4.7800	5.0300	4.6200	4.6200	-0.645%	674	11,419	-77.056%
2026-05-12	4.9000	5.4600	4.6500	4.6500	+9.412%	48	11,419	-77.204%
2026-05-11	4.3600	4.3600	4.1000	4.2500	-5.345%	46	11,419	-75.059%
2026-05-08	4.7400	4.7700	4.4100	4.4900	-9.658%	196	11,417	-76.392%
2026-05-07	4.4600	5.0000	4.3600	4.9700	+15.313%	55	11,544	-78.672%
2026-05-06	4.7800	4.7800	4.3100	4.3100	-16.795%	538	11,543	-75.406%
2026-05-05	5.2300	5.2300	5.1800	5.1800	-15.909%	6	11,403	-79.537%
2026-05-04	5.5000	6.3400	5.3800	6.1600	+9.027%	1,091	11,403	-82.792%
2026-05-01	5.4800	5.7500	5.4800	5.6500	-6.766%	2,522	9,256	-81.239%
2026-04-30	6.9700	6.9700	6.0600	6.0600	-12.046%	8	9,256	-82.508%
2026-04-29	6.8900	6.8900	6.8900	6.8900	-4.039%	1	9,254	-84.615%
2026-04-28	7.1600	7.1800	7.0900	7.1800	+10.802%	24	9,254	-85.237%
2026-04-27	6.5000	6.6200	6.4800	6.4800	-2.556%	25	9,267	-83.642%
2026-04-24	6.6600	6.6600	6.6500	6.6500	-18.902%	3	9,275	-84.060%
2026-04-23	8.1000	8.2000	8.1000	8.2000	+4.459%	15	9,275	-87.073%
2026-04-21	6.6600	7.8500	6.6600	7.8500	+19.665%	379	9,418	-86.497%
2026-04-20	6.7500	6.8400	6.5600	6.5600	-3.245%	232	9,418	-83.841%
2026-04-17	7.0500	7.2700	6.5100	6.7800	-15.776%	177	9,250	-84.366%
2026-04-16	8.4900	8.5500	8.0500	8.0500	-3.129%	851	9,281	-86.832%
2026-04-15	8.3200	8.6500	8.1900	8.3100	-1.306%	30	9,310	-87.244%
2026-04-14	8.7200	8.7200	8.3300	8.4200	-12.017%	71	9,292	-87.411%
2026-04-13	11.4000	11.4000	9.5700	9.5700	-13.000%	114	9,285	-88.924%
2026-04-09	12.0300	12.3400	11.0000	11.0000	-9.016%	95	9,203	-90.364%
2026-04-08	11.2800	12.4400	11.2800	12.0900	-26.505%	82	9,140	-91.232%
2026-04-07	16.6500	17.2400	16.4500	16.4500	+0.673%	1,069	9,137	-93.556%
2026-04-06	15.8700	16.3400	15.7800	16.3400	-8.202%	69	8,628	-93.513%
2026-04-02	20.4400	20.4400	17.6100	17.8000	+7.035%	31	8,674	-94.045%
2026-04-01	17.3100	17.3100	16.6300	16.6300	-14.936%	37	8,674	-93.626%
2026-03-31	21.6900	21.8300	19.5500	19.5500	-20.657%	52	8,644	-94.578%
2026-03-30	22.5200	24.6400	22.5200	24.6400	+9.027%	8	8,640	-95.698%
2026-03-27	21.7300	22.6000	20.9400	22.6000	+11.937%	76	8,640	-95.310%
2026-03-26	18.8100	20.1900	17.9000	20.1900	+14.586%	60	8,616	-94.750%
2026-03-25	17.2400	17.6500	17.2400	17.6200	-7.116%	72	8,616	-93.984%
2026-03-24	18.4800	18.9700	18.4800	18.9700	+2.986%	6	8,603	-94.412%
2026-03-23	17.7500	18.4200	17.7500	18.4200	-18.133%	2	8,603	-94.245%
2026-03-20	21.3700	22.5000	20.9500	22.5000	+8.959%	214	8,604	-95.289%
2026-03-19	20.3800	20.6500	19.8300	20.6500	+8.172%	7	8,607	-94.867%
2026-03-18	18.1100	19.0900	18.1100	19.0900	+11.377%	3	8,607	-94.447%
2026-03-17	17.5900	17.5900	17.1400	17.1400	-3.978%	6	8,607	-93.816%
2026-03-16	17.8900	18.7300	17.5800	17.8500	-13.893%	12	8,609	-94.062%
2026-03-13	18.7900	20.7300	18.3300	20.7300	+4.803%	8	8,608	-94.887%
2026-03-12	19.4300	20.1100	19.2500	19.7800	+15.201%	73	8,602	-94.641%
2026-03-11	17.3700	17.3700	17.1700	17.1700	+0.351%	4	8,594	-93.826%
2026-03-10	16.3000	17.1100	14.8600	17.1100	+4.012%	87	8,594	-93.805%
2026-03-09	20.0500	21.5000	16.4500	16.4500	-10.109%	1,852	8,591	-93.556%
2026-03-06	18.0800	18.5400	17.0900	18.3000	+14.518%	80	7,108	-94.208%
2026-03-05	15.9400	15.9800	15.8100	15.9800	+23.207%	12	7,065	-93.367%
2026-03-04	14.0300	14.0300	12.3300	12.9700	-7.621%	210	7,065	-91.827%
2026-03-03	15.3900	16.5900	14.0400	14.0400	+13.135%	32	6,917	-92.450%
2026-03-02	11.9900	12.4100	11.9900	12.4100	-8.683%	60	6,927	-91.459%
2026-02-27	13.0400	13.5900	13.0400	13.5900	+19.211%	4	6,895	-92.200%
2026-02-26	11.8400	12.4400	11.3900	11.4000	-2.813%	81	6,895	-90.702%
2026-02-25	12.1400	12.1400	11.7300	11.7300	-5.859%	135	6,811	-90.963%
2026-02-24	12.6800	12.8100	12.4600	12.4600	-8.718%	49	6,811	-91.493%
2026-02-23	13.6600	14.5500	13.6500	13.6500	+15.093%	25	6,811	-92.234%
2026-02-20	12.5600	12.5600	11.8600	11.8600	-8.204%	9	6,799	-91.062%
2026-02-19	12.6000	12.9200	12.2700	12.9200	+6.601%	60	6,799	-91.796%
2026-02-18	11.3500	12.4400	11.3500	12.1200	-0.574%	7	6,774	-91.254%
2026-02-17	13.0300	13.7000	12.1900	12.1900	-5.504%	12	6,774	-91.304%
2026-02-13	12.4500	12.9000	12.3500	12.9000	-6.589%	265	6,822	-91.783%
2026-02-12	10.9300	13.9400	10.9300	13.8100	+18.745%	275	6,822	-92.324%
2026-02-11	11.7500	12.2500	11.6300	11.6300	+6.992%	106	6,904	-90.886%
2026-02-10	10.8700	10.8700	10.8700	10.8700	-10.461%	2	7,001	-90.248%
2026-02-06	12.4200	12.4200	12.1400	12.1400	-18.687%	3	7,001	-91.269%
2026-02-05	13.9200	14.9300	13.9200	14.9300	+10.921%	349	7,002	-92.900%
2026-02-04	14.4900	14.4900	13.4600	13.4600	+4.260%	2	6,660	-92.125%
2026-02-03	13.8400	13.8400	12.9100	12.9100	+3.033%	2	6,659	-91.789%
2026-02-02	12.2500	12.5300	12.2500	12.5300	-12.255%	3	6,659	-91.540%
2026-01-30	13.7700	14.2800	13.7700	14.2800	+14.883%	4	6,659	-92.577%
2026-01-29	13.3700	13.3700	12.4300	12.4300	+2.897%	14	6,656	-91.472%
2026-01-28	12.0800	12.0800	12.0800	12.0800	+3.336%	6	6,661	-91.225%
2026-01-27	12.0200	12.0900	11.6600	11.6900	-2.094%	296	6,655	-90.932%
2026-01-26	11.6200	11.9800	11.6200	11.9400	+1.358%	1,009	6,361	-91.122%
2026-01-23	11.1000	11.7800	11.1000	11.7800	+16.981%	2	5,361	-91.002%
2026-01-22	10.1600	10.1600	10.0700	10.0700	-11.434%	16	5,360	-89.474%
2026-01-16	11.3700	11.3700	11.3700	11.3700	+1.247%	5,000	420	-90.677%
2026-01-15	11.5000	11.5000	11.2100	11.2300	-9.362%	164	420	-90.561%
2026-01-14	12.3900	12.3900	12.3900	12.3900	-3.655%	6	263	-91.445%
2026-01-13	11.8700	12.8600	11.8700	12.8600	-0.695%	2	257	-91.757%
2026-01-12	12.9500	12.9500	12.9500	12.9500	-1.296%	1	256	-91.815%
2026-01-09	12.8400	13.1200	12.8400	13.1200	-14.860%	2	255	-91.921%
2026-01-07	15.4100	15.4100	15.4100	15.4100	+1.049%	3	253	-93.121%
2026-01-06	15.2500	15.2500	15.2500	15.2500	-7.238%	250	250	-93.049%
2025-12-23	16.2300	16.4400	16.2300	16.4400	+7.451%	2	1	-93.552%
2025-12-22	15.6000	15.6000	15.3000	15.3000	-14.045%	2	1	-93.072%
2025-12-18	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	-94.045%