Dark

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

EOD

Jun 29, 2026

2.82-14.286%(-0.47)3,753

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.1500	3.6200	2.8100	2.8200	-14.286%	3,753	20,905	0.000%
2026-06-26	3.8700	4.0500	3.1800	3.2900	-1.791%	430	17,892	-14.286%
2026-06-25	3.0500	3.8500	2.9700	3.3500	-8.719%	1,912	17,829	-15.821%
2026-06-24	4.1100	4.1300	3.2500	3.6700	-11.990%	472	16,963	-23.161%
2026-06-23	4.4500	4.7500	3.6900	4.1700	+24.107%	442	16,725	-32.374%
2026-06-22	3.3000	3.8000	3.1200	3.3600	-12.500%	400	16,713	-16.071%
2026-06-18	4.3600	4.4500	3.8300	3.8400	-27.410%	179	15,946	-26.563%
2026-06-17	4.0100	5.3000	3.8800	5.2900	+18.345%	876	15,946	-46.692%
2026-06-16	3.7100	4.4700	3.7100	4.4700	+7.711%	4,450	15,946	-36.913%
2026-06-15	4.4700	4.4700	3.6900	4.1500	-17.331%	4,725	12,578	-32.048%
2026-06-12	5.7200	6.1400	4.8700	5.0200	-17.570%	3,107	9,094	-43.825%
2026-06-11	8.1900	8.1900	5.9700	6.0900	-31.186%	3,228	9,795	-53.695%
2026-06-10	7.3800	9.0900	6.7700	8.8500	+17.686%	216	9,101	-68.136%
2026-06-09	6.2500	10.2000	5.7100	7.5200	-0.397%	1,314	9,066	-62.500%
2026-06-08	7.4200	7.7500	6.8200	7.5500	-14.107%	909	8,691	-62.649%
2026-06-05	6.2600	9.5000	6.2600	8.7900	+61.581%	236	8,734	-67.918%
2026-06-04	6.2100	6.2100	5.3100	5.4400	-21.159%	545	8,777	-48.162%
2026-06-03	6.4000	7.1300	6.4000	6.9000	+16.358%	323	8,590	-59.130%
2026-06-02	6.3000	6.3000	5.8800	5.9300	-7.776%	3,443	8,570	-52.445%
2026-06-01	6.8100	7.0300	6.2200	6.4300	+4.553%	556	6,112	-56.143%
2026-05-29	6.3500	6.8800	6.1500	6.1500	+2.329%	2,522	5,678	-54.146%
2026-05-28	7.1600	7.1600	5.9200	6.0100	-9.624%	160	4,166	-53.078%
2026-05-27	6.8000	6.8000	6.5900	6.6500	-3.763%	29	4,114	-57.594%
2026-05-26	7.2300	7.2300	6.8200	6.9100	-17.738%	477	4,114	-59.190%
2026-05-22	8.2700	8.4200	7.9900	8.4000	-6.040%	472	4,101	-66.429%
2026-05-21	11.0000	11.0000	8.8200	8.9400	-12.695%	1,728	4,109	-68.456%
2026-05-20	11.8900	11.8900	10.1700	10.2400	-19.434%	55	4,109	-72.461%
2026-05-19	13.0800	13.8100	12.3000	12.7100	+6.987%	644	3,745	-77.813%
2026-05-18	10.5600	12.4600	10.5600	11.8800	+2.857%	946	3,745	-76.263%
2026-05-15	10.5800	11.5500	10.5800	11.5500	+30.214%	459	3,745	-75.584%
2026-05-14	9.6000	9.6600	8.6800	8.8700	-7.988%	103	2,800	-68.207%
2026-05-13	10.0000	10.4000	9.4700	9.6400	-0.207%	403	2,731	-70.747%
2026-05-12	9.8400	11.2500	9.6000	9.6600	+7.453%	465	2,731	-70.807%
2026-05-11	8.6700	9.0300	8.4600	8.9900	-3.125%	109	2,731	-68.632%
2026-05-08	9.7200	9.7200	9.0400	9.2800	-5.499%	210	2,479	-69.612%
2026-05-07	8.7400	10.3600	8.7400	9.8200	+10.960%	30	2,320	-71.283%
2026-05-06	9.2900	9.7000	8.8400	8.8500	-13.827%	82	2,326	-68.136%
2026-05-05	10.7300	10.7300	10.1000	10.2700	-14.059%	16	2,308	-72.541%
2026-05-04	11.0600	12.4200	10.9400	11.9500	+6.222%	29	2,311	-76.402%
2026-05-01	11.8000	11.9000	10.9900	11.2500	-4.822%	87	2,265	-74.933%
2026-04-30	13.6300	13.6300	11.8000	11.8200	-21.514%	22	2,265	-76.142%
2026-04-29	13.5000	15.0600	13.5000	15.0600	+11.556%	36	2,264	-81.275%
2026-04-28	13.0800	14.0600	13.0800	13.5000	+6.719%	18	2,265	-79.111%
2026-04-27	12.7600	12.8000	12.5500	12.6500	-2.467%	41	2,255	-77.708%
2026-04-24	13.0800	13.0800	12.4700	12.9700	-4.842%	45	2,266	-78.258%
2026-04-23	12.9700	13.8800	12.5700	13.6300	+2.946%	43	2,267	-79.310%
2026-04-22	12.7500	13.7000	12.7500	13.2400	-2.719%	129	2,259	-78.701%
2026-04-21	12.4100	14.5100	11.9000	13.6100	+7.504%	423	2,279	-79.280%
2026-04-20	13.3000	13.3000	12.5100	12.6600	-2.615%	104	2,113	-77.725%
2026-04-17	13.7700	14.0200	12.3300	13.0000	-15.749%	887	2,068	-78.308%
2026-04-16	16.0400	16.0800	15.3700	15.4300	-2.895%	17	2,048	-81.724%
2026-04-15	15.8000	16.1500	15.7500	15.8900	-2.754%	1,097	2,037	-82.253%
2026-04-14	16.3400	16.3400	16.3400	16.3400	-18.095%	1	1,553	-82.742%
2026-04-10	19.9500	19.9500	19.9500	19.9500	+0.605%	1	1,553	-85.865%
2026-04-09	19.8300	19.8300	19.8300	19.8300	-9.037%	1	1,553	-85.779%
2026-04-08	20.7700	21.8000	20.6700	21.8000	-20.000%	35	1,552	-87.064%
2026-04-07	27.1400	27.2500	27.1400	27.2500	-11.812%	2	1,552	-89.651%
2026-03-31	34.6700	34.7000	30.9000	30.9000	-17.468%	4	1,552	-90.874%
2026-03-30	34.0200	37.4400	34.0200	37.4400	+7.124%	15	1,553	-92.468%
2026-03-27	34.1100	35.1200	34.1100	34.9500	+9.664%	60	1,541	-91.931%
2026-03-26	30.5200	31.8700	29.7000	31.8700	+3.777%	320	1,489	-91.152%
2026-03-24	30.7100	30.7100	30.7100	30.7100	-0.551%	72	1,183	-90.817%
2026-03-23	31.7300	31.7300	29.9700	30.8800	-15.304%	53	1,111	-90.868%
2026-03-20	34.4400	36.5800	33.7900	36.4600	+10.686%	624	1,066	-92.265%
2026-03-19	34.3300	34.3300	32.4800	32.9400	+2.937%	384	445	-91.439%
2026-03-12	32.0000	32.0000	32.0000	32.0000	+30.453%	7	61	-91.188%
2026-03-10	25.9700	25.9700	24.5300	24.5300	-12.079%	6	61	-88.504%
2026-03-06	27.9000	27.9000	27.9000	27.9000	+15.768%	7	71	-89.892%
2026-03-05	24.1000	24.1000	24.1000	24.1000	+1.261%	10	64	-88.299%
2026-03-03	24.3500	24.3500	23.8000	23.8000	+8.775%	10	64	-88.151%
2026-02-20	21.8800	21.8800	21.8800	21.8800	-0.545%	2	54	-87.112%
2026-02-17	23.0100	23.0100	22.0000	22.0000	+18.026%	2	52	-87.182%
2026-02-11	18.6400	18.6400	18.6400	18.6400	-20.715%	1	52	-84.871%
2026-01-29	23.4300	23.5100	23.4100	23.5100	+24.392%	37	51	-88.005%
2026-01-23	18.9000	18.9100	18.9000	18.9000	+6.479%	30	29	-85.079%
2026-01-22	17.9000	17.9000	17.4700	17.7500	-14.168%	32	32	-84.113%
2026-01-20	20.6800	20.6800	20.6800	20.6800	0.000%	1	1	-86.364%