Dark

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

EOD

Jun 30, 2026

1.75-20.455%(-0.45)555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.2800	2.2800	1.6700	1.7500	-20.455%	555	32,016	0.000%
2026-06-29	2.5200	2.8400	2.1800	2.2000	-13.725%	4,517	31,690	-20.455%
2026-06-26	3.0700	3.1700	2.5200	2.5500	-1.923%	2,158	26,504	-31.373%
2026-06-25	2.4700	3.0300	2.3500	2.6000	-16.399%	884	24,480	-32.692%
2026-06-24	3.2200	3.3000	2.5700	3.1100	-3.416%	773	24,617	-43.730%
2026-06-23	3.6400	3.8300	2.9700	3.2200	+22.433%	663	24,560	-45.652%
2026-06-22	2.8000	2.9900	2.4400	2.6300	-13.487%	406	24,815	-33.460%
2026-06-18	2.5700	3.7800	2.5700	3.0400	-27.962%	957	21,027	-42.434%
2026-06-17	3.3000	4.4600	3.0100	4.2200	+18.539%	4,016	21,027	-58.531%
2026-06-16	3.0700	3.5600	2.8900	3.5600	+9.877%	1,136	21,027	-50.843%
2026-06-15	3.2600	3.3300	2.9100	3.2400	-18.797%	529	21,086	-45.988%
2026-06-12	4.5000	4.9600	3.8600	3.9900	-17.732%	1,268	20,846	-56.140%
2026-06-11	6.7200	6.8100	4.8400	4.8500	-35.247%	5,599	20,357	-63.918%
2026-06-10	6.5000	7.6000	5.5000	7.4900	+19.268%	1,763	20,153	-76.636%
2026-06-09	4.9800	8.6000	4.6000	6.2800	+3.289%	2,804	20,627	-72.134%
2026-06-08	5.9000	6.2200	5.5700	6.0800	-21.039%	7,986	20,358	-71.217%
2026-06-05	5.0900	7.7300	5.0700	7.7000	+75.000%	311	21,965	-77.273%
2026-06-04	5.0400	5.6100	4.4000	4.4000	-21.708%	202	21,963	-60.227%
2026-06-03	5.2300	5.8000	5.1600	5.6200	+17.083%	406	21,986	-68.861%
2026-06-02	5.3500	5.3500	4.7800	4.8000	-6.977%	1,993	21,860	-63.542%
2026-06-01	5.5600	5.8000	5.0400	5.1600	+1.976%	121	21,280	-66.085%
2026-05-29	5.1100	5.5000	4.9500	5.0600	+4.762%	3,550	21,279	-65.415%
2026-05-28	5.8700	5.8700	4.8000	4.8300	-10.556%	208	18,927	-63.768%
2026-05-27	5.4600	5.7700	5.4000	5.4000	-2.703%	81	18,894	-67.593%
2026-05-26	5.6400	5.8100	5.5500	5.5500	-19.913%	148	19,883	-68.468%
2026-05-22	6.8900	7.0500	6.5800	6.9300	-6.604%	4,296	19,866	-74.747%
2026-05-21	8.9400	9.1000	7.4200	7.4200	-10.924%	63	15,912	-76.415%
2026-05-20	9.6300	9.7900	8.3100	8.3300	-21.563%	192	15,912	-78.992%
2026-05-19	10.9600	11.3900	9.9900	10.6200	+11.672%	306	15,896	-83.522%
2026-05-18	9.2000	10.2600	8.7900	9.5100	-1.756%	648	15,896	-81.598%
2026-05-15	8.7700	9.6800	8.7700	9.6800	+31.701%	222	15,896	-81.921%
2026-05-14	7.6300	8.0200	7.2800	7.3500	-8.582%	92	15,351	-76.190%
2026-05-13	8.7700	8.7700	7.8800	8.0400	-0.495%	83	15,428	-78.234%
2026-05-12	8.1200	9.4400	8.0800	8.0800	+12.849%	595	15,428	-78.342%
2026-05-11	7.3400	7.3400	7.0400	7.1600	-7.374%	366	15,428	-75.559%
2026-05-08	8.1400	8.1600	7.5600	7.7300	-6.303%	1,846	14,842	-77.361%
2026-05-07	7.4000	8.8400	7.4000	8.2500	+10.442%	89	13,116	-78.788%
2026-05-06	8.0500	8.1100	7.4700	7.4700	-14.039%	18	13,096	-76.573%
2026-05-05	8.7200	8.8100	8.5800	8.6900	-12.045%	11	13,091	-79.862%
2026-05-04	9.8400	10.7300	9.0500	9.8800	+4.661%	42	13,089	-82.287%
2026-05-01	9.5000	9.9400	9.1500	9.4400	-4.550%	33	13,069	-81.462%
2026-04-30	11.7800	11.7800	9.8900	9.8900	-19.463%	168	13,069	-82.305%
2026-04-29	11.7500	12.7400	11.7500	12.2800	+4.689%	53	13,056	-85.749%
2026-04-28	11.1300	11.9100	10.7300	11.7300	+11.185%	38	13,056	-85.081%
2026-04-27	10.6500	11.0000	10.5500	10.5500	-4.004%	5,698	16,268	-83.412%
2026-04-24	11.5200	11.5200	10.6400	10.9900	-7.569%	55	14,050	-84.076%
2026-04-23	11.0000	13.2900	10.7500	11.8900	+4.850%	4,818	12,055	-85.282%
2026-04-22	10.8700	11.7500	10.8700	11.3400	-2.577%	4,035	9,329	-84.568%
2026-04-21	10.6100	12.4400	10.1900	11.6400	+7.678%	5,319	1,437	-84.966%
2026-04-20	10.9700	11.2500	10.7700	10.8100	-2.962%	47	1,437	-83.811%
2026-04-17	11.7100	11.8600	10.5000	11.1400	-15.027%	502	1,438	-84.291%
2026-04-16	13.2400	14.0800	13.1100	13.1100	-3.247%	267	1,390	-86.651%
2026-04-15	13.4400	13.9000	13.3400	13.5500	-0.294%	482	1,355	-87.085%
2026-04-14	14.4900	14.4900	13.3700	13.5900	-12.492%	107	1,234	-87.123%
2026-04-13	15.5300	15.5300	15.5300	15.5300	-12.802%	25	1,248	-88.731%
2026-04-10	17.8100	17.8100	17.8100	17.8100	-0.112%	2	1,223	-90.174%
2026-04-09	17.8300	17.8300	17.8300	17.8300	+0.112%	1	1,221	-90.185%
2026-04-08	17.8100	17.8100	17.8100	17.8100	-30.375%	10	1,221	-90.174%
2026-04-07	25.5400	25.6400	25.5400	25.5800	+5.615%	3	1,211	-93.159%
2026-04-06	24.2200	24.2200	24.2200	24.2200	-7.557%	1	1,212	-92.775%
2026-04-01	24.9000	26.2000	24.9000	26.2000	-16.693%	58	1,211	-93.321%
2026-03-31	31.4500	31.4500	31.4500	31.4500	-8.788%	1	1,230	-94.436%
2026-03-30	34.4800	34.4800	34.4800	34.4800	+9.739%	1	1,229	-94.925%
2026-03-27	29.5000	31.4200	29.5000	31.4200	+9.822%	2	1,229	-94.430%
2026-03-26	26.0300	28.6100	26.0300	28.6100	+11.845%	89	1,229	-93.883%
2026-03-25	26.1000	26.1000	25.5800	25.5800	-4.410%	39	1,160	-93.159%
2026-03-24	28.8900	28.9100	26.7600	26.7600	-0.372%	61	1,160	-93.460%
2026-03-23	27.6000	27.6000	26.7100	26.8600	-18.901%	33	1,104	-93.485%
2026-03-20	29.9000	33.1400	29.9000	33.1200	+20.000%	35	1,084	-94.716%
2026-03-19	31.2400	31.2400	27.6000	27.6000	+3.565%	282	1,067	-93.659%
2026-03-18	27.4300	27.6000	26.6500	26.6500	+3.095%	3	794	-93.433%
2026-03-17	25.4100	25.8500	25.4100	25.8500	-12.669%	9	793	-93.230%
2026-03-13	29.5000	29.6000	29.4600	29.6000	+19.115%	10	794	-94.088%
2026-03-10	21.8800	24.9500	21.8800	24.8500	+1.140%	410	794	-92.958%
2026-03-09	30.6400	30.6400	23.9100	24.5700	-4.397%	31	911	-92.877%
2026-03-06	25.9700	26.3600	25.7000	25.7000	+10.348%	12	899	-93.191%
2026-03-05	22.1300	23.2900	22.1300	23.2900	+21.492%	2	898	-92.486%
2026-03-04	19.0400	19.1700	19.0400	19.1700	-8.627%	4	897	-90.871%
2026-03-03	24.1400	24.1400	20.1200	20.9800	+3.096%	4	899	-91.659%
2026-02-27	20.6400	20.6400	20.3500	20.3500	+16.153%	3	899	-91.400%
2026-02-26	17.5200	17.5200	17.5200	17.5200	-15.444%	1	897	-90.011%
2026-02-23	20.7200	20.7200	20.7200	20.7200	+6.093%	1	896	-91.554%
2026-02-20	19.5300	19.5300	19.5300	19.5300	+3.552%	2	895	-91.039%
2026-02-19	18.6000	18.9900	18.4700	18.8600	+4.894%	44	895	-90.721%
2026-02-18	17.9800	17.9800	17.9800	17.9800	-4.817%	2	854	-90.267%
2026-02-17	18.8900	18.8900	18.8900	18.8900	+0.747%	3	854	-90.736%
2026-02-13	18.8700	18.8700	18.7500	18.7500	+4.690%	198	658	-90.667%
2026-02-11	17.9100	17.9100	17.9100	17.9100	+4.249%	15	658	-90.229%
2026-02-10	16.8700	17.1800	16.4900	17.1800	+1.657%	5	658	-89.814%
2026-02-09	17.6200	17.6200	16.9000	16.9000	-9.577%	309	655	-89.645%
2026-02-02	18.6900	18.6900	18.6900	18.6900	-12.006%	3	378	-90.637%
2026-01-30	20.0200	21.2400	20.0200	21.2400	+7.327%	6	379	-91.761%
2026-01-29	19.7900	19.7900	19.7900	19.7900	+6.800%	3	380	-91.157%
2026-01-27	18.5300	18.5300	18.5300	18.5300	+2.263%	1	378	-90.556%
2026-01-26	17.9200	18.2200	17.9200	18.1200	+14.756%	283	379	-90.342%
2026-01-22	15.2900	15.7900	15.2900	15.7900	-17.459%	4	218	-88.917%
2026-01-20	18.0800	19.1300	18.0800	19.1300	+9.065%	211	214	-90.852%
2026-01-16	18.0100	18.0100	17.5400	17.5400	-11.771%	2	2	-90.023%
2026-01-09	19.8800	19.8800	19.8800	19.8800	-11.644%	1	2	-91.197%
2026-01-07	22.5000	22.5000	22.5000	22.5000	0.000%	1	1	-92.222%