Dark

IWM20260821P280
IWM Aug 21 2026 280.00 Put (IWM260821P00280000)
option OPRA

EOD

Jun 30, 2026

2.95-18.283%(-0.66)803

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.6100	3.8000	2.8300	2.9500	-18.283%	803	42,532	0.000%
2026-06-29	4.1900	4.7100	3.5600	3.6100	-12.802%	2,059	42,496	-18.283%
2026-06-26	4.9000	5.0000	3.9800	4.1400	-0.719%	1,602	41,331	-28.744%
2026-06-25	3.9000	4.7800	3.7400	4.1700	-10.323%	329	40,548	-29.257%
2026-06-24	5.0700	5.2600	4.0800	4.6500	-11.090%	5,343	44,049	-36.559%
2026-06-23	5.9200	5.9200	4.6200	5.2300	+23.641%	1,385	44,560	-43.595%
2026-06-22	4.3700	4.5700	3.9500	4.2300	-12.784%	6,716	44,174	-30.260%
2026-06-18	5.0700	5.8100	4.8300	4.8500	-26.515%	7,306	31,920	-39.175%
2026-06-17	5.1300	6.9000	4.9100	6.6000	+15.993%	16,686	31,920	-55.303%
2026-06-16	4.8900	5.7400	4.7100	5.6900	+7.358%	514	31,920	-48.155%
2026-06-15	5.5300	5.5300	4.7500	5.3000	-15.470%	479	31,718	-44.340%
2026-06-12	7.2500	7.5000	6.0000	6.2700	-16.954%	8,051	31,544	-52.951%
2026-06-11	10.0000	10.0500	7.4100	7.5500	-29.833%	1,226	24,416	-60.927%
2026-06-10	9.4800	11.0200	8.2600	10.7600	+15.080%	440	24,477	-72.584%
2026-06-09	7.7300	12.7800	7.0900	9.3500	-0.320%	1,766	24,732	-68.449%
2026-06-08	9.2800	9.5900	8.5000	9.3800	-16.622%	264	24,478	-68.550%
2026-06-05	7.6800	11.4800	7.6800	11.2500	+66.174%	4,783	24,504	-73.778%
2026-06-04	8.0100	8.0100	6.5800	6.7700	-20.911%	1,938	22,555	-56.425%
2026-06-03	7.9000	8.7700	7.8900	8.5600	+18.396%	4,310	21,091	-65.537%
2026-06-02	7.6000	7.8200	7.2300	7.2300	-9.738%	2,982	17,815	-59.198%
2026-06-01	8.4800	8.8900	7.6500	8.0100	+6.658%	321	15,145	-63.171%
2026-05-29	7.7200	8.4600	7.5100	7.5100	+2.038%	607	15,028	-60.719%
2026-05-28	8.6800	8.6800	7.3200	7.3600	-8.911%	263	14,754	-59.918%
2026-05-27	7.9900	8.5100	7.9700	8.0800	-0.980%	165	14,696	-63.490%
2026-05-26	8.9600	8.9600	8.1600	8.1600	-18.400%	374	14,696	-63.848%
2026-05-22	10.2600	10.4000	9.6500	10.0000	-7.919%	1,754	14,695	-70.500%
2026-05-21	13.0300	13.2100	10.6000	10.8600	-10.396%	642	14,585	-72.836%
2026-05-20	13.9500	14.6000	12.0400	12.1200	-20.784%	1,489	14,585	-75.660%
2026-05-19	15.8100	16.4000	14.5100	15.3000	+11.030%	86	13,981	-80.719%
2026-05-18	12.6400	14.9000	12.6400	13.7800	-1.360%	203	13,981	-78.592%
2026-05-15	12.6000	13.9700	12.5300	13.9700	+30.561%	5,987	13,981	-78.883%
2026-05-14	11.0500	11.5000	10.5000	10.7000	-6.957%	5,234	8,831	-72.430%
2026-05-13	11.6000	12.6000	11.2200	11.5000	+0.612%	419	4,093	-74.348%
2026-05-12	11.3800	13.4500	11.3800	11.4300	+7.223%	465	4,093	-74.191%
2026-05-11	10.7200	10.7700	10.0700	10.6600	-2.022%	2,062	4,093	-72.326%
2026-05-08	11.3400	11.6400	10.7900	10.8800	-5.391%	325	2,157	-72.886%
2026-05-07	10.3000	12.2900	10.3000	11.5000	+11.868%	774	2,108	-74.348%
2026-05-06	10.9500	11.3600	10.2800	10.2800	-14.405%	444	1,901	-71.304%
2026-05-05	12.7000	12.7000	11.9200	12.0100	-14.276%	108	1,681	-75.437%
2026-05-04	13.7800	14.0100	12.6700	14.0100	+6.621%	29	1,669	-78.944%
2026-05-01	14.0800	14.0800	13.0300	13.1400	-10.000%	237	1,550	-77.549%
2026-04-30	14.6000	14.6000	14.6000	14.6000	-14.420%	8	1,550	-79.795%
2026-04-29	16.5500	17.0600	16.5500	17.0600	+6.359%	83	1,540	-82.708%
2026-04-28	15.1000	16.3000	15.0000	16.0400	+8.820%	37	1,592	-81.608%
2026-04-27	14.3500	14.9700	14.3500	14.7400	-0.136%	136	1,566	-79.986%
2026-04-24	15.1700	15.1700	14.5500	14.7600	-7.635%	96	1,596	-80.014%
2026-04-23	15.0800	17.9200	14.6800	15.9800	+1.719%	80	1,625	-81.539%
2026-04-22	14.9900	16.0200	14.9900	15.7100	-0.064%	205	1,587	-81.222%
2026-04-21	14.0100	16.9000	14.0100	15.7200	+6.576%	68	1,528	-81.234%
2026-04-20	15.9100	15.9100	14.7000	14.7500	-3.783%	10	1,528	-80.000%
2026-04-17	16.0700	16.2000	14.4600	15.3300	-14.644%	120	1,524	-80.757%
2026-04-16	18.2800	18.6900	17.9600	17.9600	-2.656%	99	1,462	-83.575%
2026-04-15	19.0900	19.0900	18.4500	18.4500	0.000%	3	1,368	-84.011%
2026-04-14	18.4500	18.4500	18.4500	18.4500	-25.844%	1	1,365	-84.011%
2026-04-08	24.8800	24.8800	24.8800	24.8800	-22.613%	3	1,366	-88.143%
2026-04-07	32.1000	32.1500	32.1000	32.1500	+3.877%	7	1,366	-90.824%
2026-04-06	30.8500	30.9500	30.8500	30.9500	-5.640%	132	1,368	-90.468%
2026-04-02	32.8000	32.8000	32.8000	32.8000	+2.054%	2	1,361	-91.006%
2026-04-01	32.1400	32.1400	32.1400	32.1400	-8.381%	1	1,361	-90.821%
2026-03-26	35.0800	35.0800	35.0800	35.0800	+9.557%	113	1,360	-91.591%
2026-03-25	32.0200	32.0200	32.0200	32.0200	-5.601%	1	1,247	-90.787%
2026-03-24	36.1200	36.1800	33.5500	33.9200	-2.304%	308	1,247	-91.303%
2026-03-23	35.0700	35.6000	32.2100	34.7200	-14.902%	583	942	-91.503%
2026-03-20	37.5000	40.8000	37.1000	40.8000	+18.261%	156	363	-92.770%
2026-03-19	36.5700	37.0100	34.5000	34.5000	-3.523%	227	232	-91.449%
2026-03-18	34.3200	35.7600	34.3200	35.7600	-3.819%	2	28	-91.751%
2026-03-13	36.8000	37.1800	36.8000	37.1800	+22.343%	9	28	-92.066%
2026-03-10	30.3900	30.3900	30.3900	30.3900	-8.464%	3	22	-90.293%
2026-03-06	33.2000	33.2000	33.2000	33.2000	+26.092%	1	21	-91.114%
2026-03-03	26.3300	26.3300	26.3300	26.3300	+12.762%	1	21	-88.796%
2026-02-25	23.3500	23.3500	23.3500	23.3500	+4.521%	1	21	-87.366%
2026-02-18	22.3400	22.3400	22.3400	22.3400	-5.818%	1	21	-86.795%
2026-02-11	23.5900	23.7200	23.5900	23.7200	+15.202%	2	21	-87.563%
2026-01-22	20.5900	20.5900	20.5900	20.5900	-9.969%	10	20	-85.673%
2026-01-21	22.8700	22.8700	22.8700	22.8700	0.000%	10	10	-87.101%