Dark

IWM20260821P270
IWM Aug 21 2026 270.00 Put (IWM260821P00270000)
option OPRA

EOD

Aug 13, 2026

0.0300-40.000%(-0.0200)354

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0400	0.0500	0.0300	0.0300	-40.000%	354	37,341	0.000%
2026-08-12	0.0600	0.0600	0.0400	0.0500	-44.444%	76	37,601	-40.000%
2026-08-11	0.0800	0.0900	0.0600	0.0900	0.000%	117	37,642	-66.667%
2026-08-10	0.0700	0.1000	0.0500	0.0900	+12.500%	435	37,646	-66.667%
2026-08-07	0.1000	0.1100	0.0700	0.0800	-42.857%	69	38,056	-62.500%
2026-08-06	0.1600	0.1900	0.1300	0.1400	-17.647%	408	38,090	-78.571%
2026-08-05	0.2200	0.2200	0.1600	0.1700	-26.087%	153	37,805	-82.353%
2026-08-04	0.2800	0.3100	0.1900	0.2300	-28.125%	1,399	37,773	-86.957%
2026-08-03	0.5900	0.5900	0.3100	0.3200	-53.623%	6,177	38,071	-90.625%
2026-07-31	0.7700	1.4800	0.6700	0.6900	-15.854%	4,251	35,250	-95.652%
2026-07-30	1.1700	1.3300	0.8000	0.8200	-54.444%	2,567	35,774	-96.341%
2026-07-29	1.1000	1.8100	0.8700	1.8000	+66.667%	4,181	35,860	-98.333%
2026-07-28	1.1300	1.3900	0.9800	1.0800	-6.897%	1,232	35,113	-97.222%
2026-07-27	1.0400	1.5200	0.9200	1.1600	-22.148%	7,583	34,888	-97.414%
2026-07-24	1.4100	1.6200	1.1200	1.4900	+0.676%	2,147	35,881	-97.987%
2026-07-23	1.6300	1.8900	1.3800	1.4800	+25.424%	3,101	36,633	-97.973%
2026-07-22	1.1700	1.2200	0.9900	1.1800	+18.000%	494	36,769	-97.458%
2026-07-21	1.3900	1.4100	0.9700	1.0000	-35.484%	575	36,536	-97.000%
2026-07-20	1.3100	1.5600	1.1500	1.5500	+0.649%	4,742	36,444	-98.065%
2026-07-17	1.8800	1.8800	1.2500	1.5400	+24.194%	1,283	34,742	-98.052%
2026-07-16	1.2200	1.4200	1.0400	1.2400	+11.712%	511	34,898	-97.581%
2026-07-15	1.2300	1.4400	1.1100	1.1100	-19.565%	2,202	35,266	-97.297%
2026-07-14	1.6400	1.6400	1.3600	1.3800	-22.905%	2,043	36,559	-97.826%
2026-07-13	1.5400	1.9200	1.4400	1.7900	+31.618%	2,513	34,902	-98.324%
2026-07-10	1.4300	1.7300	1.3400	1.3600	-4.895%	614	35,181	-97.794%
2026-07-09	1.7500	1.7500	1.4100	1.4300	-29.557%	1,768	34,923	-97.902%
2026-07-08	2.1300	2.6300	1.9100	2.0300	+16.667%	5,114	35,164	-98.522%
2026-07-07	1.3900	1.8400	1.3600	1.7400	+22.535%	516	32,674	-98.276%
2026-07-06	1.6700	1.6700	1.3700	1.4200	-24.064%	275	32,494	-97.887%
2026-07-02	1.5500	2.2300	1.3800	1.8700	+7.471%	507	32,150	-98.396%
2026-07-01	1.8500	1.8500	1.4100	1.7400	-0.571%	456	32,150	-98.276%
2026-06-30	2.2800	2.2800	1.6700	1.7500	-20.455%	555	32,016	-98.286%
2026-06-29	2.5200	2.8400	2.1800	2.2000	-13.725%	4,517	31,690	-98.636%
2026-06-26	3.0700	3.1700	2.5200	2.5500	-1.923%	2,158	26,504	-98.824%
2026-06-25	2.4700	3.0300	2.3500	2.6000	-16.399%	884	24,480	-98.846%
2026-06-24	3.2200	3.3000	2.5700	3.1100	-3.416%	773	24,617	-99.035%
2026-06-23	3.6400	3.8300	2.9700	3.2200	+22.433%	663	24,560	-99.068%
2026-06-22	2.8000	2.9900	2.4400	2.6300	-13.487%	406	24,815	-98.859%
2026-06-18	2.5700	3.7800	2.5700	3.0400	-27.962%	957	21,027	-99.013%
2026-06-17	3.3000	4.4600	3.0100	4.2200	+18.539%	4,016	21,027	-99.289%
2026-06-16	3.0700	3.5600	2.8900	3.5600	+9.877%	1,136	21,027	-99.157%
2026-06-15	3.2600	3.3300	2.9100	3.2400	-18.797%	529	21,086	-99.074%
2026-06-12	4.5000	4.9600	3.8600	3.9900	-17.732%	1,268	20,846	-99.248%
2026-06-11	6.7200	6.8100	4.8400	4.8500	-35.247%	5,599	20,357	-99.381%
2026-06-10	6.5000	7.6000	5.5000	7.4900	+19.268%	1,763	20,153	-99.599%
2026-06-09	4.9800	8.6000	4.6000	6.2800	+3.289%	2,804	20,627	-99.522%
2026-06-08	5.9000	6.2200	5.5700	6.0800	-21.039%	7,986	20,358	-99.507%
2026-06-05	5.0900	7.7300	5.0700	7.7000	+75.000%	311	21,965	-99.610%
2026-06-04	5.0400	5.6100	4.4000	4.4000	-21.708%	202	21,963	-99.318%
2026-06-03	5.2300	5.8000	5.1600	5.6200	+17.083%	406	21,986	-99.466%
2026-06-02	5.3500	5.3500	4.7800	4.8000	-6.977%	1,993	21,860	-99.375%
2026-06-01	5.5600	5.8000	5.0400	5.1600	+1.976%	121	21,280	-99.419%
2026-05-29	5.1100	5.5000	4.9500	5.0600	+4.762%	3,550	21,279	-99.407%
2026-05-28	5.8700	5.8700	4.8000	4.8300	-10.556%	208	18,927	-99.379%
2026-05-27	5.4600	5.7700	5.4000	5.4000	-2.703%	81	18,894	-99.444%
2026-05-26	5.6400	5.8100	5.5500	5.5500	-19.913%	148	19,883	-99.459%
2026-05-22	6.8900	7.0500	6.5800	6.9300	-6.604%	4,296	19,866	-99.567%
2026-05-21	8.9400	9.1000	7.4200	7.4200	-10.924%	63	15,912	-99.596%
2026-05-20	9.6300	9.7900	8.3100	8.3300	-21.563%	192	15,912	-99.640%
2026-05-19	10.9600	11.3900	9.9900	10.6200	+11.672%	306	15,896	-99.718%
2026-05-18	9.2000	10.2600	8.7900	9.5100	-1.756%	648	15,896	-99.685%
2026-05-15	8.7700	9.6800	8.7700	9.6800	+31.701%	222	15,896	-99.690%
2026-05-14	7.6300	8.0200	7.2800	7.3500	-8.582%	92	15,351	-99.592%
2026-05-13	8.7700	8.7700	7.8800	8.0400	-0.495%	83	15,428	-99.627%
2026-05-12	8.1200	9.4400	8.0800	8.0800	+12.849%	595	15,428	-99.629%
2026-05-11	7.3400	7.3400	7.0400	7.1600	-7.374%	366	15,428	-99.581%
2026-05-08	8.1400	8.1600	7.5600	7.7300	-6.303%	1,846	14,842	-99.612%
2026-05-07	7.4000	8.8400	7.4000	8.2500	+10.442%	89	13,116	-99.636%
2026-05-06	8.0500	8.1100	7.4700	7.4700	-14.039%	18	13,096	-99.598%
2026-05-05	8.7200	8.8100	8.5800	8.6900	-12.045%	11	13,091	-99.655%
2026-05-04	9.8400	10.7300	9.0500	9.8800	+4.661%	42	13,089	-99.696%
2026-05-01	9.5000	9.9400	9.1500	9.4400	-4.550%	33	13,069	-99.682%
2026-04-30	11.7800	11.7800	9.8900	9.8900	-19.463%	168	13,069	-99.697%
2026-04-29	11.7500	12.7400	11.7500	12.2800	+4.689%	53	13,056	-99.756%
2026-04-28	11.1300	11.9100	10.7300	11.7300	+11.185%	38	13,056	-99.744%
2026-04-27	10.6500	11.0000	10.5500	10.5500	-4.004%	5,698	16,268	-99.716%
2026-04-24	11.5200	11.5200	10.6400	10.9900	-7.569%	55	14,050	-99.727%
2026-04-23	11.0000	13.2900	10.7500	11.8900	+4.850%	4,818	12,055	-99.748%
2026-04-22	10.8700	11.7500	10.8700	11.3400	-2.577%	4,035	9,329	-99.735%
2026-04-21	10.6100	12.4400	10.1900	11.6400	+7.678%	5,319	1,437	-99.742%
2026-04-20	10.9700	11.2500	10.7700	10.8100	-2.962%	47	1,437	-99.722%
2026-04-17	11.7100	11.8600	10.5000	11.1400	-15.027%	502	1,438	-99.731%
2026-04-16	13.2400	14.0800	13.1100	13.1100	-3.247%	267	1,390	-99.771%
2026-04-15	13.4400	13.9000	13.3400	13.5500	-0.294%	482	1,355	-99.779%
2026-04-14	14.4900	14.4900	13.3700	13.5900	-12.492%	107	1,234	-99.779%
2026-04-13	15.5300	15.5300	15.5300	15.5300	-12.802%	25	1,248	-99.807%
2026-04-10	17.8100	17.8100	17.8100	17.8100	-0.112%	2	1,223	-99.832%
2026-04-09	17.8300	17.8300	17.8300	17.8300	+0.112%	1	1,221	-99.832%
2026-04-08	17.8100	17.8100	17.8100	17.8100	-30.375%	10	1,221	-99.832%
2026-04-07	25.5400	25.6400	25.5400	25.5800	+5.615%	3	1,211	-99.883%
2026-04-06	24.2200	24.2200	24.2200	24.2200	-7.557%	1	1,212	-99.876%
2026-04-01	24.9000	26.2000	24.9000	26.2000	-16.693%	58	1,211	-99.885%
2026-03-31	31.4500	31.4500	31.4500	31.4500	-8.788%	1	1,230	-99.905%
2026-03-30	34.4800	34.4800	34.4800	34.4800	+9.739%	1	1,229	-99.913%
2026-03-27	29.5000	31.4200	29.5000	31.4200	+9.822%	2	1,229	-99.905%
2026-03-26	26.0300	28.6100	26.0300	28.6100	+11.845%	89	1,229	-99.895%
2026-03-25	26.1000	26.1000	25.5800	25.5800	-4.410%	39	1,160	-99.883%
2026-03-24	28.8900	28.9100	26.7600	26.7600	-0.372%	61	1,160	-99.888%
2026-03-23	27.6000	27.6000	26.7100	26.8600	-18.901%	33	1,104	-99.888%
2026-03-20	29.9000	33.1400	29.9000	33.1200	+20.000%	35	1,084	-99.909%
2026-03-19	31.2400	31.2400	27.6000	27.6000	+3.565%	282	1,067	-99.891%
2026-03-18	27.4300	27.6000	26.6500	26.6500	+3.095%	3	794	-99.887%
2026-03-17	25.4100	25.8500	25.4100	25.8500	-12.669%	9	793	-99.884%
2026-03-13	29.5000	29.6000	29.4600	29.6000	+19.115%	10	794	-99.899%
2026-03-10	21.8800	24.9500	21.8800	24.8500	+1.140%	410	794	-99.879%
2026-03-09	30.6400	30.6400	23.9100	24.5700	-4.397%	31	911	-99.878%
2026-03-06	25.9700	26.3600	25.7000	25.7000	+10.348%	12	899	-99.883%
2026-03-05	22.1300	23.2900	22.1300	23.2900	+21.492%	2	898	-99.871%
2026-03-04	19.0400	19.1700	19.0400	19.1700	-8.627%	4	897	-99.844%
2026-03-03	24.1400	24.1400	20.1200	20.9800	+3.096%	4	899	-99.857%
2026-02-27	20.6400	20.6400	20.3500	20.3500	+16.153%	3	899	-99.853%
2026-02-26	17.5200	17.5200	17.5200	17.5200	-15.444%	1	897	-99.829%
2026-02-23	20.7200	20.7200	20.7200	20.7200	+6.093%	1	896	-99.855%
2026-02-20	19.5300	19.5300	19.5300	19.5300	+3.552%	2	895	-99.846%
2026-02-19	18.6000	18.9900	18.4700	18.8600	+4.894%	44	895	-99.841%
2026-02-18	17.9800	17.9800	17.9800	17.9800	-4.817%	2	854	-99.833%
2026-02-17	18.8900	18.8900	18.8900	18.8900	+0.747%	3	854	-99.841%
2026-02-13	18.8700	18.8700	18.7500	18.7500	+4.690%	198	658	-99.840%
2026-02-11	17.9100	17.9100	17.9100	17.9100	+4.249%	15	658	-99.832%
2026-02-10	16.8700	17.1800	16.4900	17.1800	+1.657%	5	658	-99.825%
2026-02-09	17.6200	17.6200	16.9000	16.9000	-9.577%	309	655	-99.822%
2026-02-02	18.6900	18.6900	18.6900	18.6900	-12.006%	3	378	-99.839%
2026-01-30	20.0200	21.2400	20.0200	21.2400	+7.327%	6	379	-99.859%
2026-01-29	19.7900	19.7900	19.7900	19.7900	+6.800%	3	380	-99.848%
2026-01-27	18.5300	18.5300	18.5300	18.5300	+2.263%	1	378	-99.838%
2026-01-26	17.9200	18.2200	17.9200	18.1200	+14.756%	283	379	-99.834%
2026-01-22	15.2900	15.7900	15.2900	15.7900	-17.459%	4	218	-99.810%
2026-01-20	18.0800	19.1300	18.0800	19.1300	+9.065%	211	214	-99.843%
2026-01-16	18.0100	18.0100	17.5400	17.5400	-11.771%	2	2	-99.829%
2026-01-09	19.8800	19.8800	19.8800	19.8800	-11.644%	1	2	-99.849%
2026-01-07	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-99.867%