Dark

IWM20260821P275
IWM Aug 21 2026 275.00 Put (IWM260821P00275000)
option OPRA

EOD

Aug 13, 2026

0.0500-16.667%(-0.0100)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0400	0.0600	0.0400	0.0500	-16.667%	118	70,309	0.000%
2026-08-12	0.1900	0.1900	0.0600	0.0600	-45.455%	98	70,356	-16.667%
2026-08-11	0.1200	0.1200	0.1000	0.1100	-15.385%	28	70,385	-54.545%
2026-08-10	0.0900	0.1600	0.0900	0.1300	+18.182%	219	70,389	-61.538%
2026-08-07	0.2000	0.2000	0.1100	0.1100	-50.000%	1,082	70,564	-54.545%
2026-08-06	0.2700	0.2700	0.2000	0.2200	-15.385%	977	71,337	-77.273%
2026-08-05	0.3000	0.3000	0.2300	0.2600	-18.750%	1,775	71,924	-80.769%
2026-08-04	0.4300	0.4600	0.3000	0.3200	-33.333%	5,188	77,205	-84.375%
2026-08-03	0.9000	0.9000	0.4800	0.4800	-56.757%	11,868	75,625	-89.583%
2026-07-31	1.1200	2.1600	1.0000	1.1100	-6.723%	35,878	80,732	-95.495%
2026-07-30	1.8000	1.9800	1.1900	1.1900	-52.590%	51,127	66,972	-95.798%
2026-07-29	1.6700	2.8200	1.2800	2.5100	+59.873%	65,746	83,806	-98.008%
2026-07-28	1.6500	2.0100	1.4600	1.5700	-5.988%	2,384	45,555	-96.815%
2026-07-27	1.5200	2.0500	1.3200	1.6700	-19.324%	4,819	44,392	-97.006%
2026-07-24	1.9600	2.2900	1.6100	2.0700	-1.429%	7,591	47,641	-97.585%
2026-07-23	2.5100	2.6500	2.0500	2.1000	+24.260%	7,906	44,943	-97.619%
2026-07-22	1.4700	1.7200	1.3900	1.6900	+20.714%	1,125	37,984	-97.041%
2026-07-21	1.7200	1.9700	1.3700	1.4000	-33.333%	325	38,245	-96.429%
2026-07-20	1.7600	2.1600	1.5700	2.1000	-3.226%	16,907	37,800	-97.619%
2026-07-17	2.5200	2.6300	1.7400	2.1700	+20.556%	926	23,562	-97.696%
2026-07-16	1.6900	1.9900	1.4300	1.8000	+13.924%	233	23,698	-97.222%
2026-07-15	1.7400	1.9100	1.5700	1.5800	-18.135%	763	23,698	-96.835%
2026-07-14	2.0800	2.2000	1.8900	1.9300	-20.902%	1,152	23,731	-97.409%
2026-07-13	2.0600	2.6300	1.9500	2.4400	+30.481%	1,301	23,687	-97.951%
2026-07-10	1.7900	2.3700	1.7900	1.8700	-3.608%	903	22,802	-97.326%
2026-07-09	2.3500	2.3500	1.9100	1.9400	-26.792%	1,921	22,548	-97.423%
2026-07-08	2.3500	3.4800	2.3500	2.6500	+12.766%	12,967	22,859	-98.113%
2026-07-07	1.9500	2.4900	1.8300	2.3500	+25.000%	382	21,211	-97.872%
2026-07-06	2.1200	2.1200	1.8300	1.8800	-22.634%	439	21,135	-97.340%
2026-07-02	2.0700	2.9400	1.8400	2.4300	+3.846%	621	20,823	-97.942%
2026-07-01	2.4200	2.4500	1.8400	2.3400	+3.084%	644	20,823	-97.863%
2026-06-30	2.8600	2.9700	2.1800	2.2700	-19.504%	744	21,053	-97.797%
2026-06-29	3.1500	3.6200	2.8100	2.8200	-14.286%	3,753	20,905	-98.227%
2026-06-26	3.8700	4.0500	3.1800	3.2900	-1.791%	430	17,892	-98.480%
2026-06-25	3.0500	3.8500	2.9700	3.3500	-8.719%	1,912	17,829	-98.507%
2026-06-24	4.1100	4.1300	3.2500	3.6700	-11.990%	472	16,963	-98.638%
2026-06-23	4.4500	4.7500	3.6900	4.1700	+24.107%	442	16,725	-98.801%
2026-06-22	3.3000	3.8000	3.1200	3.3600	-12.500%	400	16,713	-98.512%
2026-06-18	4.3600	4.4500	3.8300	3.8400	-27.410%	179	15,946	-98.698%
2026-06-17	4.0100	5.3000	3.8800	5.2900	+18.345%	876	15,946	-99.055%
2026-06-16	3.7100	4.4700	3.7100	4.4700	+7.711%	4,450	15,946	-98.881%
2026-06-15	4.4700	4.4700	3.6900	4.1500	-17.331%	4,725	12,578	-98.795%
2026-06-12	5.7200	6.1400	4.8700	5.0200	-17.570%	3,107	9,094	-99.004%
2026-06-11	8.1900	8.1900	5.9700	6.0900	-31.186%	3,228	9,795	-99.179%
2026-06-10	7.3800	9.0900	6.7700	8.8500	+17.686%	216	9,101	-99.435%
2026-06-09	6.2500	10.2000	5.7100	7.5200	-0.397%	1,314	9,066	-99.335%
2026-06-08	7.4200	7.7500	6.8200	7.5500	-14.107%	909	8,691	-99.338%
2026-06-05	6.2600	9.5000	6.2600	8.7900	+61.581%	236	8,734	-99.431%
2026-06-04	6.2100	6.2100	5.3100	5.4400	-21.159%	545	8,777	-99.081%
2026-06-03	6.4000	7.1300	6.4000	6.9000	+16.358%	323	8,590	-99.275%
2026-06-02	6.3000	6.3000	5.8800	5.9300	-7.776%	3,443	8,570	-99.157%
2026-06-01	6.8100	7.0300	6.2200	6.4300	+4.553%	556	6,112	-99.222%
2026-05-29	6.3500	6.8800	6.1500	6.1500	+2.329%	2,522	5,678	-99.187%
2026-05-28	7.1600	7.1600	5.9200	6.0100	-9.624%	160	4,166	-99.168%
2026-05-27	6.8000	6.8000	6.5900	6.6500	-3.763%	29	4,114	-99.248%
2026-05-26	7.2300	7.2300	6.8200	6.9100	-17.738%	477	4,114	-99.276%
2026-05-22	8.2700	8.4200	7.9900	8.4000	-6.040%	472	4,101	-99.405%
2026-05-21	11.0000	11.0000	8.8200	8.9400	-12.695%	1,728	4,109	-99.441%
2026-05-20	11.8900	11.8900	10.1700	10.2400	-19.434%	55	4,109	-99.512%
2026-05-19	13.0800	13.8100	12.3000	12.7100	+6.987%	644	3,745	-99.607%
2026-05-18	10.5600	12.4600	10.5600	11.8800	+2.857%	946	3,745	-99.579%
2026-05-15	10.5800	11.5500	10.5800	11.5500	+30.214%	459	3,745	-99.567%
2026-05-14	9.6000	9.6600	8.6800	8.8700	-7.988%	103	2,800	-99.436%
2026-05-13	10.0000	10.4000	9.4700	9.6400	-0.207%	403	2,731	-99.481%
2026-05-12	9.8400	11.2500	9.6000	9.6600	+7.453%	465	2,731	-99.482%
2026-05-11	8.6700	9.0300	8.4600	8.9900	-3.125%	109	2,731	-99.444%
2026-05-08	9.7200	9.7200	9.0400	9.2800	-5.499%	210	2,479	-99.461%
2026-05-07	8.7400	10.3600	8.7400	9.8200	+10.960%	30	2,320	-99.491%
2026-05-06	9.2900	9.7000	8.8400	8.8500	-13.827%	82	2,326	-99.435%
2026-05-05	10.7300	10.7300	10.1000	10.2700	-14.059%	16	2,308	-99.513%
2026-05-04	11.0600	12.4200	10.9400	11.9500	+6.222%	29	2,311	-99.582%
2026-05-01	11.8000	11.9000	10.9900	11.2500	-4.822%	87	2,265	-99.556%
2026-04-30	13.6300	13.6300	11.8000	11.8200	-21.514%	22	2,265	-99.577%
2026-04-29	13.5000	15.0600	13.5000	15.0600	+11.556%	36	2,264	-99.668%
2026-04-28	13.0800	14.0600	13.0800	13.5000	+6.719%	18	2,265	-99.630%
2026-04-27	12.7600	12.8000	12.5500	12.6500	-2.467%	41	2,255	-99.605%
2026-04-24	13.0800	13.0800	12.4700	12.9700	-4.842%	45	2,266	-99.614%
2026-04-23	12.9700	13.8800	12.5700	13.6300	+2.946%	43	2,267	-99.633%
2026-04-22	12.7500	13.7000	12.7500	13.2400	-2.719%	129	2,259	-99.622%
2026-04-21	12.4100	14.5100	11.9000	13.6100	+7.504%	423	2,279	-99.633%
2026-04-20	13.3000	13.3000	12.5100	12.6600	-2.615%	104	2,113	-99.605%
2026-04-17	13.7700	14.0200	12.3300	13.0000	-15.749%	887	2,068	-99.615%
2026-04-16	16.0400	16.0800	15.3700	15.4300	-2.895%	17	2,048	-99.676%
2026-04-15	15.8000	16.1500	15.7500	15.8900	-2.754%	1,097	2,037	-99.685%
2026-04-14	16.3400	16.3400	16.3400	16.3400	-18.095%	1	1,553	-99.694%
2026-04-10	19.9500	19.9500	19.9500	19.9500	+0.605%	1	1,553	-99.749%
2026-04-09	19.8300	19.8300	19.8300	19.8300	-9.037%	1	1,553	-99.748%
2026-04-08	20.7700	21.8000	20.6700	21.8000	-20.000%	35	1,552	-99.771%
2026-04-07	27.1400	27.2500	27.1400	27.2500	-11.812%	2	1,552	-99.817%
2026-03-31	34.6700	34.7000	30.9000	30.9000	-17.468%	4	1,552	-99.838%
2026-03-30	34.0200	37.4400	34.0200	37.4400	+7.124%	15	1,553	-99.866%
2026-03-27	34.1100	35.1200	34.1100	34.9500	+9.664%	60	1,541	-99.857%
2026-03-26	30.5200	31.8700	29.7000	31.8700	+3.777%	320	1,489	-99.843%
2026-03-24	30.7100	30.7100	30.7100	30.7100	-0.551%	72	1,183	-99.837%
2026-03-23	31.7300	31.7300	29.9700	30.8800	-15.304%	53	1,111	-99.838%
2026-03-20	34.4400	36.5800	33.7900	36.4600	+10.686%	624	1,066	-99.863%
2026-03-19	34.3300	34.3300	32.4800	32.9400	+2.937%	384	445	-99.848%
2026-03-12	32.0000	32.0000	32.0000	32.0000	+30.453%	7	61	-99.844%
2026-03-10	25.9700	25.9700	24.5300	24.5300	-12.079%	6	61	-99.796%
2026-03-06	27.9000	27.9000	27.9000	27.9000	+15.768%	7	71	-99.821%
2026-03-05	24.1000	24.1000	24.1000	24.1000	+1.261%	10	64	-99.793%
2026-03-03	24.3500	24.3500	23.8000	23.8000	+8.775%	10	64	-99.790%
2026-02-20	21.8800	21.8800	21.8800	21.8800	-0.545%	2	54	-99.771%
2026-02-17	23.0100	23.0100	22.0000	22.0000	+18.026%	2	52	-99.773%
2026-02-11	18.6400	18.6400	18.6400	18.6400	-20.715%	1	52	-99.732%
2026-01-29	23.4300	23.5100	23.4100	23.5100	+24.392%	37	51	-99.787%
2026-01-23	18.9000	18.9100	18.9000	18.9000	+6.479%	30	29	-99.735%
2026-01-22	17.9000	17.9000	17.4700	17.7500	-14.168%	32	32	-99.718%
2026-01-20	20.6800	20.6800	20.6800	20.6800	0.000%	1	1	-99.758%