Dark

IWM20260821P260
IWM Aug 21 2026 260.00 Put (IWM260821P00260000)
option OPRA

EOD

Jun 30, 2026

1.07-21.324%(-0.29)567

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.3400	1.3400	1.0200	1.0700	-21.324%	567	53,089	0.000%
2026-06-29	1.5400	1.7700	1.3500	1.3600	-17.576%	387	53,171	-21.324%
2026-06-26	2.2300	2.2300	1.5800	1.6500	0.000%	1,537	53,035	-35.152%
2026-06-25	1.5000	1.9500	1.4800	1.6500	-16.667%	363	53,547	-35.152%
2026-06-24	1.9500	2.1600	1.6400	1.9800	-5.263%	196	53,529	-45.960%
2026-06-23	2.4100	2.4100	1.9000	2.0900	+25.904%	3,513	53,503	-48.804%
2026-06-22	1.6500	1.8400	1.5300	1.6600	-15.306%	691	53,994	-35.542%
2026-06-18	2.0200	2.3200	1.9300	1.9600	-26.316%	2,490	46,273	-45.408%
2026-06-17	2.0300	2.8000	1.9400	2.6600	+19.820%	14,091	46,273	-59.774%
2026-06-16	1.9000	2.2400	1.8300	2.2200	+6.220%	340	46,273	-51.802%
2026-06-15	1.9600	2.0900	1.8800	2.0900	-22.015%	506	46,422	-48.804%
2026-06-12	2.9900	3.1400	2.5000	2.6800	-17.028%	11,406	46,614	-60.075%
2026-06-11	4.4500	4.6100	3.1700	3.2300	-34.747%	168	39,363	-66.873%
2026-06-10	4.0000	4.9500	3.7000	4.9500	+20.438%	611	39,326	-78.384%
2026-06-09	3.3000	5.7900	2.9700	4.1100	+4.051%	414	39,014	-73.966%
2026-06-08	3.8700	4.1000	3.6200	3.9500	-23.002%	1,862	39,133	-72.911%
2026-06-05	3.4000	5.1300	3.4000	5.1300	+83.214%	632	39,276	-79.142%
2026-06-04	3.1200	3.7000	2.7900	2.8000	-24.528%	1,177	39,401	-61.786%
2026-06-03	3.5000	3.8400	3.4000	3.7100	+18.153%	3,999	39,358	-71.159%
2026-06-02	3.3300	3.3500	3.1400	3.1400	-10.029%	123	32,322	-65.924%
2026-06-01	3.6100	3.8500	3.2900	3.4900	+7.385%	6,693	32,241	-69.341%
2026-05-29	3.3700	3.6100	3.2300	3.2500	+1.562%	1,568	32,030	-67.077%
2026-05-28	3.9300	3.9300	3.1600	3.2000	-11.357%	1,542	31,198	-66.563%
2026-05-27	3.7300	3.8900	3.6100	3.6100	-2.432%	854	31,589	-70.360%
2026-05-26	3.9500	4.1900	3.7000	3.7000	-20.771%	6,286	32,003	-71.081%
2026-05-22	4.7700	4.7700	4.4700	4.6700	-8.251%	440	29,978	-77.088%
2026-05-21	6.2500	6.2500	4.9600	5.0900	-10.545%	128	29,892	-78.978%
2026-05-20	6.6400	7.0200	5.6600	5.6900	-22.690%	4,211	29,892	-81.195%
2026-05-19	7.5800	7.8500	6.8100	7.3600	+12.195%	1,066	26,593	-85.462%
2026-05-18	6.0900	7.2500	6.0300	6.5600	+0.613%	242	26,593	-83.689%
2026-05-15	6.3100	6.7000	6.2700	6.5200	+29.622%	482	26,593	-83.589%
2026-05-14	5.5000	5.7000	5.0100	5.0300	-8.545%	148	26,436	-78.728%
2026-05-13	6.0000	6.1500	5.5000	5.5000	-1.786%	3,061	22,791	-80.545%
2026-05-12	5.6400	6.7100	5.5800	5.6000	+7.486%	2,155	22,791	-80.893%
2026-05-11	5.3000	5.3000	4.9800	5.2100	-2.251%	213	22,791	-79.463%
2026-05-08	5.6900	5.7000	5.3100	5.3300	-7.626%	122	21,357	-79.925%
2026-05-07	5.3800	5.9200	5.2100	5.7700	+10.325%	49	21,401	-81.456%
2026-05-06	5.7000	5.7100	5.2300	5.2300	-13.554%	3,060	21,405	-79.541%
2026-05-05	6.1700	6.2300	6.0400	6.0500	-15.972%	230	18,412	-82.314%
2026-05-04	6.8600	7.8100	6.5400	7.2000	+7.303%	143	18,296	-85.139%
2026-05-01	7.0200	7.1100	6.5300	6.7100	-4.823%	4,492	15,431	-84.054%
2026-04-30	8.1500	8.1500	7.0500	7.0500	-20.787%	29	15,431	-84.823%
2026-04-29	8.4500	9.0200	8.4300	8.9000	+7.488%	92	15,443	-87.978%
2026-04-28	7.7900	8.5000	7.7900	8.2800	+7.393%	634	15,409	-87.077%
2026-04-27	7.7800	7.9800	7.6900	7.7100	-4.224%	1,049	15,220	-86.122%
2026-04-24	7.7200	8.0500	7.7200	8.0500	-6.721%	2	15,218	-86.708%
2026-04-23	8.2000	9.5900	7.8100	8.6300	+2.251%	31	15,218	-87.601%
2026-04-22	8.0000	8.4900	8.0000	8.4400	-7.760%	73	15,232	-87.322%
2026-04-21	7.4000	9.1600	7.4000	9.1500	+16.264%	354	15,401	-88.306%
2026-04-20	8.2200	8.2200	7.7100	7.8700	-1.625%	65	15,401	-86.404%
2026-04-17	8.4000	8.4500	7.5800	8.0000	-15.701%	647	15,398	-86.625%
2026-04-16	9.5000	10.1000	9.3300	9.4900	-2.567%	875	16,165	-88.725%
2026-04-15	9.8100	10.0000	9.6300	9.7400	-1.417%	313	16,009	-89.014%
2026-04-14	10.3200	10.3200	9.7200	9.8800	-11.628%	121	15,791	-89.170%
2026-04-13	13.5000	13.5000	11.1800	11.1800	-14.132%	556	15,797	-90.429%
2026-04-10	12.6000	13.3000	12.6000	13.0200	+1.639%	1,502	15,563	-91.782%
2026-04-09	13.9100	14.3000	12.6900	12.8100	-7.974%	132	14,063	-91.647%
2026-04-08	13.0600	14.4500	13.0600	13.9200	-23.726%	164	14,013	-92.313%
2026-04-07	20.0000	20.0000	18.2500	18.2500	-2.145%	21	14,035	-94.137%
2026-04-06	18.6200	18.7200	18.6200	18.6500	-7.673%	6	14,015	-94.263%
2026-04-02	23.4200	23.4200	19.0000	20.2000	+0.398%	23	13,997	-94.703%
2026-04-01	19.8600	20.4000	18.7000	20.1200	-6.244%	193	13,997	-94.682%
2026-03-31	23.4500	23.4500	21.4600	21.4600	-22.359%	85	13,973	-95.014%
2026-03-30	25.5000	27.6400	25.4900	27.6400	+8.605%	45	13,962	-96.129%
2026-03-27	24.4200	25.4500	24.4200	25.4500	+12.164%	6	13,924	-95.796%
2026-03-26	20.3800	22.6900	20.1900	22.6900	+15.412%	34	13,923	-95.284%
2026-03-25	19.4800	19.6600	19.4800	19.6600	-12.310%	10	13,916	-94.557%
2026-03-24	23.6900	23.6900	21.1000	22.4200	+3.033%	23	13,916	-95.227%
2026-03-23	20.1400	21.7600	20.1400	21.7600	-11.473%	52	13,898	-95.083%
2026-03-20	24.1200	24.5800	24.0900	24.5800	+14.432%	14	13,865	-95.647%
2026-03-19	23.0400	23.0400	21.4400	21.4800	-4.745%	355	13,858	-95.019%
2026-03-18	20.5900	22.5500	20.5900	22.5500	+13.374%	8	13,880	-95.255%
2026-03-17	19.3300	20.4100	19.3300	19.8900	-4.375%	4	13,875	-94.620%
2026-03-16	20.0000	20.8000	20.0000	20.8000	-11.527%	10	13,876	-94.856%
2026-03-13	23.5100	23.5100	23.5100	23.5100	+5.002%	1	13,871	-95.449%
2026-03-12	22.4500	22.4500	22.1300	22.3900	+12.400%	14	13,871	-95.221%
2026-03-11	19.5400	19.9200	19.5400	19.9200	+7.097%	16	13,881	-94.629%
2026-03-10	18.6000	18.6000	18.6000	18.6000	-2.771%	12	13,884	-94.247%
2026-03-09	21.5500	21.5500	18.8800	19.1300	-4.826%	23	13,872	-94.407%
2026-03-06	20.4300	20.4300	19.6500	20.1000	+15.717%	4	13,880	-94.677%
2026-03-05	15.3000	18.3800	15.3000	17.3700	+17.127%	139	13,879	-93.840%
2026-03-04	15.7000	15.7000	14.3100	14.8300	-6.139%	380	13,749	-92.785%
2026-03-03	17.3500	18.6300	15.2500	15.8000	+12.456%	552	13,520	-93.228%
2026-03-02	16.9100	16.9100	13.7900	14.0500	-9.936%	165	13,083	-92.384%
2026-02-27	14.6000	15.6300	14.6000	15.6000	+19.084%	33	12,990	-93.141%
2026-02-26	13.5800	14.2800	13.0700	13.1000	-3.321%	210	12,984	-91.832%
2026-02-25	13.8800	14.0800	13.4800	13.5500	-5.245%	75	12,845	-92.103%
2026-02-24	14.3000	14.3000	14.3000	14.3000	-9.779%	1	12,845	-92.517%
2026-02-23	15.6000	15.8500	15.6000	15.8500	+7.897%	9	12,844	-93.249%
2026-02-20	14.9000	14.9000	13.6200	14.6900	+3.963%	53	12,844	-92.716%
2026-02-19	14.2500	14.7800	14.1300	14.1300	-2.215%	66	12,810	-92.427%
2026-02-18	13.0400	14.4500	12.9700	14.4500	-2.824%	754	12,052	-92.595%
2026-02-17	14.8700	14.8700	14.8700	14.8700	+0.882%	13	12,437	-92.804%
2026-02-13	15.6500	15.6500	13.8600	14.7400	-3.786%	482	12,337	-92.741%
2026-02-12	15.2900	16.0800	15.2900	15.3200	+13.314%	2,753	12,337	-93.016%
2026-02-11	14.2600	14.2600	13.5200	13.5200	+4.969%	688	9,833	-92.086%
2026-02-10	12.6400	12.8800	12.6400	12.8800	+2.060%	5	9,832	-91.693%
2026-02-09	12.8400	12.8400	12.6200	12.6200	-10.813%	9	9,833	-91.521%
2026-02-06	14.1500	14.1500	14.1500	14.1500	-19.189%	2	9,834	-92.438%
2026-02-05	17.5000	17.5100	17.0900	17.5100	+12.968%	24	9,834	-93.889%
2026-02-04	14.4400	16.5000	14.4400	15.5000	+0.259%	7	9,820	-93.097%
2026-02-03	13.8200	15.5300	13.8200	15.4600	+6.621%	6,516	9,819	-93.079%
2026-02-02	14.0600	14.5000	14.0200	14.5000	-7.526%	17	3,829	-92.621%
2026-01-30	15.8900	16.4000	15.6800	15.6800	+9.040%	13	3,825	-93.176%
2026-01-29	15.5600	15.5600	14.3800	14.3800	+5.735%	26	3,824	-92.559%
2026-01-28	13.3400	14.0700	13.3400	13.6000	-2.788%	35	3,823	-92.132%
2026-01-27	13.8700	13.9900	13.8700	13.9900	+2.117%	31	3,824	-92.352%
2026-01-26	13.7000	13.7000	13.6300	13.7000	+14.548%	9	3,824	-92.190%
2026-01-22	11.7200	11.9600	11.7200	11.9600	-6.635%	5	3,823	-91.054%
2026-01-21	13.5000	14.1000	12.8100	12.8100	-15.278%	19	3,823	-91.647%
2026-01-20	14.1300	15.1800	14.1300	15.1200	+14.286%	2,062	3,808	-92.923%
2026-01-16	13.5000	13.5000	12.9200	13.2300	+1.613%	516	1,333	-91.912%
2026-01-15	12.8900	13.0200	12.8800	13.0200	-12.146%	9	1,333	-91.782%
2026-01-14	15.2500	15.2500	14.8200	14.8200	-1.200%	4	1,324	-92.780%
2026-01-13	14.2700	15.0100	14.2700	15.0000	+1.971%	10	1,323	-92.867%
2026-01-12	14.9800	14.9800	14.7100	14.7100	-2.259%	1,304	1,317	-92.726%
2026-01-09	15.7700	15.7700	15.0500	15.0500	-6.289%	3	13	-92.890%
2026-01-08	16.0000	16.1200	16.0000	16.0600	-6.082%	12	13	-93.337%
2026-01-07	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-93.743%