Dark

IWM20260821P265
IWM Aug 21 2026 265.00 Put (IWM260821P00265000)
option OPRA

EOD

Aug 13, 2026

0.0300-40.000%(-0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0200	0.0400	0.0200	0.0300	-40.000%	18	25,342	0.000%
2026-08-12	0.0500	0.0500	0.0300	0.0500	0.000%	47	25,356	-40.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-16.667%	10	25,688	-40.000%
2026-08-10	0.0500	0.0700	0.0300	0.0600	0.000%	562	25,692	-50.000%
2026-08-07	0.0600	0.0700	0.0500	0.0600	-40.000%	109	25,956	-50.000%
2026-08-06	0.1200	0.1300	0.0900	0.1000	-23.077%	27	26,016	-70.000%
2026-08-05	0.1600	0.1600	0.1300	0.1300	-27.778%	100	26,038	-76.923%
2026-08-04	0.2000	0.2100	0.1600	0.1800	-21.739%	1,261	26,606	-83.333%
2026-08-03	0.4600	0.4600	0.2300	0.2300	-52.083%	3,758	27,177	-86.957%
2026-07-31	0.5400	2.5200	0.4600	0.4800	-14.286%	2,480	26,205	-93.750%
2026-07-30	0.7800	0.9100	0.5600	0.5600	-50.442%	4,168	26,211	-94.643%
2026-07-29	0.7800	1.2500	0.6100	1.1300	+48.684%	3,846	22,837	-97.345%
2026-07-28	0.9700	1.0000	0.6900	0.7600	-7.317%	1,715	23,108	-96.053%
2026-07-27	0.7500	1.0200	0.6600	0.8200	-20.388%	5,114	21,809	-96.341%
2026-07-24	1.0600	1.0900	0.7900	1.0300	-8.850%	2,291	23,190	-97.087%
2026-07-23	1.2200	1.3400	1.0000	1.1300	+32.941%	1,591	23,386	-97.345%
2026-07-22	0.8900	0.8900	0.7200	0.8500	+21.429%	2,079	23,093	-96.471%
2026-07-21	0.8800	1.0300	0.7000	0.7000	-38.053%	89	25,256	-95.714%
2026-07-20	0.9100	1.1300	0.8100	1.1300	+4.630%	1,374	25,227	-97.345%
2026-07-17	1.3400	1.3900	0.9100	1.0800	+1.887%	2,898	24,457	-97.222%
2026-07-16	0.8500	1.0600	0.7500	1.0600	+32.500%	87	22,825	-97.170%
2026-07-15	0.9200	1.0200	0.8000	0.8000	-20.792%	699	22,848	-96.250%
2026-07-14	0.9900	1.2000	0.9900	1.0100	-24.627%	512	22,523	-97.030%
2026-07-13	1.0100	1.4400	1.0100	1.3400	+35.354%	1,092	22,403	-97.761%
2026-07-10	1.1000	1.3000	0.9800	0.9900	-8.333%	95	21,591	-96.970%
2026-07-09	1.2600	1.2900	1.0500	1.0800	-26.027%	856	21,597	-97.222%
2026-07-08	1.5800	2.0000	1.4600	1.4600	+9.774%	195	20,950	-97.945%
2026-07-07	1.0400	1.3800	1.0400	1.3300	+26.667%	470	20,909	-97.744%
2026-07-06	1.3700	1.3700	1.0500	1.0500	-25.000%	193	20,642	-97.143%
2026-07-02	1.1800	1.7200	1.0500	1.4000	+0.719%	332	20,596	-97.857%
2026-07-01	1.4000	1.4600	1.0900	1.3900	+2.963%	78	20,596	-97.842%
2026-06-30	1.7800	1.7800	1.3000	1.3500	-21.512%	132	20,590	-97.778%
2026-06-29	1.9800	2.2300	1.7100	1.7200	-16.098%	238	20,617	-98.256%
2026-06-26	2.9700	2.9700	2.0000	2.0500	-8.889%	129	20,624	-98.537%
2026-06-25	1.9600	2.4400	1.8500	2.2500	-3.433%	577	20,609	-98.667%
2026-06-24	2.4300	2.6700	2.0700	2.3300	-11.069%	129	20,113	-98.712%
2026-06-23	2.8900	3.0200	2.3700	2.6200	+21.296%	190	20,046	-98.855%
2026-06-22	2.0500	2.3300	1.9500	2.1600	-10.744%	560	19,980	-98.611%
2026-06-18	2.6900	3.0100	2.4100	2.4200	-27.976%	46	19,518	-98.760%
2026-06-17	2.4600	3.3600	2.4300	3.3600	+20.430%	339	19,518	-99.107%
2026-06-16	2.3800	2.7900	2.3100	2.7900	+7.722%	809	19,518	-98.925%
2026-06-15	2.3900	2.5900	2.3400	2.5900	-19.315%	3,731	18,866	-98.842%
2026-06-12	3.6500	3.9100	3.1200	3.2100	-19.347%	691	16,330	-99.065%
2026-06-11	5.2600	5.4600	3.9000	3.9800	-35.073%	274	15,809	-99.246%
2026-06-10	5.1500	6.1300	4.4600	6.1300	+22.112%	893	15,770	-99.511%
2026-06-09	4.1300	7.1800	3.6900	5.0200	+2.869%	1,952	15,459	-99.402%
2026-06-08	4.8200	5.0300	4.4700	4.8800	-21.920%	2,268	15,377	-99.385%
2026-06-05	4.1000	6.3800	4.1000	6.2500	+77.054%	1,110	13,574	-99.520%
2026-06-04	4.5300	4.5300	3.4700	3.5300	-23.427%	261	13,227	-99.150%
2026-06-03	4.4400	4.6900	4.2900	4.6100	+18.814%	578	13,564	-99.349%
2026-06-02	3.9700	4.0400	3.8800	3.8800	-9.557%	120	13,141	-99.227%
2026-06-01	4.6000	4.7600	4.0800	4.2900	+7.519%	3,674	10,357	-99.301%
2026-05-29	4.1000	4.5100	3.9900	3.9900	+1.269%	1,462	10,107	-99.248%
2026-05-28	4.7700	4.7900	3.9100	3.9400	-12.249%	3,339	10,269	-99.239%
2026-05-27	4.4300	4.6300	4.4300	4.4900	-0.443%	20	12,643	-99.332%
2026-05-26	4.8600	4.8600	4.5100	4.5100	-20.738%	404	12,644	-99.335%
2026-05-22	5.6100	5.8400	5.4300	5.6900	-8.078%	169	12,766	-99.473%
2026-05-21	7.5200	7.5200	6.0400	6.1900	-10.807%	201	12,653	-99.515%
2026-05-20	8.5000	8.5200	6.9400	6.9400	-21.136%	215	12,653	-99.568%
2026-05-19	9.0800	9.4900	8.1600	8.8000	+9.589%	496	11,349	-99.659%
2026-05-18	7.9500	8.6000	7.3100	8.0300	+5.658%	1,356	11,349	-99.626%
2026-05-15	7.2900	8.0900	7.2900	7.6000	+24.795%	764	11,349	-99.605%
2026-05-14	6.6300	6.6300	6.0200	6.0900	-7.727%	151	12,274	-99.507%
2026-05-13	7.0900	7.1800	6.5800	6.6000	-4.348%	33	12,319	-99.545%
2026-05-12	6.7800	7.9600	6.7800	6.9000	+12.013%	46	12,319	-99.565%
2026-05-11	6.3400	6.3400	5.8900	6.1600	-6.667%	132	12,319	-99.513%
2026-05-08	6.8400	6.8400	6.5000	6.6000	-7.433%	845	12,264	-99.545%
2026-05-07	6.5100	7.3700	6.2300	7.1300	+16.313%	621	12,256	-99.579%
2026-05-06	6.5600	6.8600	6.1300	6.1300	-15.331%	2,432	11,925	-99.511%
2026-05-05	7.2800	7.3800	7.1800	7.2400	-15.716%	28	9,526	-99.586%
2026-05-04	8.1500	8.9700	7.7400	8.5900	+8.050%	143	9,519	-99.651%
2026-05-01	8.2400	8.2400	7.8400	7.9500	-4.676%	778	9,603	-99.623%
2026-04-30	9.4000	9.4000	8.3400	8.3400	-23.486%	47	9,603	-99.640%
2026-04-29	9.9800	10.9000	9.9800	10.9000	+9.218%	5	9,597	-99.725%
2026-04-28	9.2900	10.1000	9.2900	9.9800	+9.791%	943	9,597	-99.699%
2026-04-27	9.1200	9.1900	9.0400	9.0900	-1.836%	430	9,877	-99.670%
2026-04-24	9.7300	9.8600	9.1200	9.2600	-16.350%	22	9,831	-99.676%
2026-04-23	9.5000	11.0700	9.2500	11.0700	+12.614%	32	9,828	-99.729%
2026-04-22	9.3600	10.0100	9.3600	9.8300	-1.896%	60	9,830	-99.695%
2026-04-21	9.0300	10.7500	8.6800	10.0200	+8.091%	436	9,831	-99.701%
2026-04-20	9.7500	9.7500	9.1100	9.2700	-2.008%	24	9,473	-99.676%
2026-04-17	9.8700	9.9800	9.0300	9.4600	-16.060%	4,319	9,479	-99.683%
2026-04-16	11.1000	12.0000	11.1000	11.2700	-1.829%	151	5,457	-99.734%
2026-04-15	11.3800	12.0000	11.3000	11.4800	-3.448%	158	5,557	-99.739%
2026-04-14	12.3600	12.3600	11.3700	11.8900	-8.468%	175	5,684	-99.748%
2026-04-13	15.0000	15.1500	12.9900	12.9900	-14.314%	109	5,668	-99.769%
2026-04-10	14.8300	15.3000	14.7100	15.1600	-0.590%	64	5,624	-99.802%
2026-04-09	16.1700	16.2700	14.9900	15.2500	-4.688%	69	5,634	-99.803%
2026-04-08	15.5000	16.9500	15.4300	16.0000	-30.706%	3,029	5,641	-99.813%
2026-04-02	26.1300	26.1300	22.6100	23.0900	-0.302%	20	6,491	-99.870%
2026-04-01	21.6800	23.1600	21.6100	23.1600	-5.004%	25	6,491	-99.870%
2026-03-31	25.3500	25.3500	24.3800	24.3800	-21.380%	35	6,466	-99.877%
2026-03-30	30.9700	31.1100	30.8700	31.0100	+8.616%	43	6,495	-99.903%
2026-03-27	27.5300	28.5500	27.0500	28.5500	+24.130%	29	6,458	-99.895%
2026-03-26	22.8600	25.2600	22.8600	23.0000	+1.860%	60	6,453	-99.870%
2026-03-25	22.8500	22.8500	22.2700	22.5800	-10.539%	24	6,413	-99.867%
2026-03-24	26.3700	26.3700	23.8100	25.2400	+3.911%	26	6,389	-99.881%
2026-03-23	24.8900	24.8900	23.7500	24.2900	-17.884%	23	6,378	-99.876%
2026-03-20	27.3200	29.5800	27.0900	29.5800	+12.130%	31	6,377	-99.899%
2026-03-19	26.7700	26.7700	25.7200	26.3800	+7.630%	21	6,357	-99.886%
2026-03-18	24.5200	24.5200	24.5100	24.5100	+2.638%	3	6,338	-99.878%
2026-03-16	23.1100	23.8800	23.1100	23.8800	-9.785%	4	6,338	-99.874%
2026-03-13	24.0900	26.6800	24.0900	26.4700	+5.040%	4	6,335	-99.887%
2026-03-12	25.2000	25.2000	25.2000	25.2000	+15.226%	1	6,339	-99.881%
2026-03-11	21.9000	22.0000	21.8700	21.8700	+0.321%	3	6,340	-99.863%
2026-03-10	21.8000	21.8000	21.8000	21.8000	-8.211%	1	6,341	-99.862%
2026-03-09	25.6000	27.4400	23.7500	23.7500	+4.626%	5	6,341	-99.874%
2026-03-06	23.2600	23.5200	22.7000	22.7000	+10.409%	24	6,352	-99.868%
2026-03-05	18.3000	20.5600	18.3000	20.5600	+20.799%	6	6,364	-99.854%
2026-03-04	17.4600	17.4600	16.3000	17.0200	-6.637%	656	6,366	-99.824%
2026-03-03	18.7700	21.8500	17.9200	18.2300	+12.531%	27	5,752	-99.835%
2026-03-02	18.2000	18.2000	15.8400	16.2000	-9.497%	49	5,771	-99.815%
2026-02-27	17.7000	17.9000	17.7000	17.9000	+18.230%	5	5,729	-99.832%
2026-02-26	15.5100	16.3900	15.1400	15.1400	-2.386%	616	5,732	-99.802%
2026-02-25	15.7100	15.8300	15.5100	15.5100	-6.114%	212	5,053	-99.807%
2026-02-24	17.1200	17.1200	16.3700	16.5200	-8.931%	255	5,053	-99.818%
2026-02-23	18.5700	18.5700	18.0800	18.1400	+11.768%	16	4,973	-99.835%
2026-02-20	16.9000	16.9000	16.1200	16.2300	+0.433%	14	4,969	-99.815%
2026-02-19	16.9700	16.9700	16.1600	16.1600	+5.277%	6	4,960	-99.814%
2026-02-18	15.0100	15.3500	14.9400	15.3500	-8.848%	22	4,959	-99.805%
2026-02-17	16.8500	18.1100	16.8100	16.8400	-2.093%	579	4,939	-99.822%
2026-02-13	17.8800	17.8800	16.4300	17.2000	-5.077%	395	4,213	-99.826%
2026-02-12	18.0700	18.6300	17.5800	18.1200	+17.282%	1,447	4,213	-99.834%
2026-02-11	16.5800	16.5800	15.4500	15.4500	+4.251%	4	3,495	-99.806%
2026-02-10	14.4800	14.8200	14.2400	14.8200	+1.996%	8	3,493	-99.798%
2026-02-09	14.5300	14.5300	14.5300	14.5300	-11.939%	6	3,487	-99.794%
2026-02-06	16.5000	16.5000	16.5000	16.5000	-13.158%	1	3,487	-99.818%
2026-02-05	19.0000	19.0000	19.0000	19.0000	+2.703%	1	3,486	-99.842%
2026-02-04	16.5600	18.5000	16.4000	18.5000	+2.778%	6	3,486	-99.838%
2026-02-03	15.9200	18.3400	15.9200	18.0000	0.000%	4	3,483	-99.833%
2026-01-30	18.2500	18.2500	18.0000	18.0000	+7.591%	3	3,482	-99.833%
2026-01-29	16.7300	16.7300	16.7300	16.7300	+3.463%	3,000	3,484	-99.821%
2026-01-28	15.0700	16.1700	15.0700	16.1700	+3.455%	11	508	-99.814%
2026-01-27	15.9300	15.9300	15.6300	15.6300	-2.374%	12	508	-99.808%
2026-01-26	16.0100	16.0100	16.0100	16.0100	+16.436%	2	500	-99.813%
2026-01-22	13.4500	13.7500	13.4200	13.7500	-10.888%	18	498	-99.782%
2026-01-21	15.4300	15.4300	15.4300	15.4300	-7.990%	24	480	-99.806%
2026-01-20	16.1900	16.7700	16.1100	16.7700	+9.536%	389	456	-99.821%
2026-01-15	14.9700	15.3100	14.9700	15.3100	-11.246%	76	77	-99.804%
2026-01-14	17.2500	17.2500	17.2500	17.2500	0.000%	1	1	-99.826%