Dark

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

EOD

Aug 13, 2026

0.0800+14.286%(+0.0100)1,233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.1000	0.0700	0.0800	+14.286%	1,233	92,363	0.000%
2026-08-12	0.2500	0.2500	0.0700	0.0700	-63.158%	137	92,228	+14.286%
2026-08-11	0.1900	0.2100	0.1600	0.1900	-20.833%	644	94,173	-57.895%
2026-08-10	0.2100	0.2500	0.1700	0.2400	+20.000%	697	94,222	-66.667%
2026-08-07	0.6600	0.6600	0.1900	0.2000	-47.368%	6,561	94,589	-60.000%
2026-08-06	0.4200	0.4300	0.3100	0.3800	-5.000%	3,248	93,862	-78.947%
2026-08-05	0.4100	0.4900	0.3600	0.4000	-18.367%	6,943	92,705	-80.000%
2026-08-04	0.6600	0.7300	0.4500	0.4900	-38.750%	12,620	90,742	-83.673%
2026-08-03	1.4800	1.4800	0.7700	0.8000	-55.307%	2,209	95,420	-90.000%
2026-07-31	1.6200	3.1900	1.5400	1.7900	-2.186%	9,620	95,386	-95.531%
2026-07-30	2.6600	2.8700	1.7900	1.8300	-50.136%	10,861	95,296	-95.628%
2026-07-29	2.7300	3.7000	1.9000	3.6700	+64.574%	25,784	95,868	-97.820%
2026-07-28	2.5100	2.9400	2.0900	2.2300	-6.695%	2,776	89,615	-96.413%
2026-07-27	2.2000	2.9300	1.9100	2.3900	-20.598%	11,615	88,222	-96.653%
2026-07-24	2.7300	3.2200	2.3100	3.0100	+2.381%	14,396	89,654	-97.342%
2026-07-23	3.2700	3.6600	2.7400	2.9400	+23.013%	34,585	92,469	-97.279%
2026-07-22	2.0200	2.5000	1.9700	2.3900	+18.905%	40,218	97,696	-96.653%
2026-07-21	2.4300	2.8500	1.9400	2.0100	-33.444%	33,659	90,005	-96.020%
2026-07-20	2.5300	3.0400	2.2500	3.0200	+3.072%	23,155	81,093	-97.351%
2026-07-17	3.4400	3.5300	2.4000	2.9300	+19.106%	40,583	92,500	-97.270%
2026-07-16	2.3400	2.7700	2.0100	2.4600	+11.312%	4,757	70,608	-96.748%
2026-07-15	2.4100	2.7900	2.2100	2.2100	-18.450%	59,172	68,574	-96.380%
2026-07-14	2.9000	3.0700	2.5800	2.7100	-17.629%	16,967	73,645	-97.048%
2026-07-13	2.6000	3.5700	2.6000	3.2900	+27.027%	12,476	64,908	-97.568%
2026-07-10	2.5000	3.1000	2.5000	2.5900	-2.632%	19,233	64,548	-96.911%
2026-07-09	2.6500	3.2500	2.5900	2.6600	-29.067%	24,348	57,179	-96.992%
2026-07-08	3.5600	4.5900	3.5000	3.7500	+18.297%	27,606	60,448	-97.867%
2026-07-07	2.4300	3.3000	2.4300	3.1700	+22.868%	30,178	65,438	-97.476%
2026-07-06	2.9800	2.9800	2.4200	2.5800	-19.375%	583	42,462	-96.899%
2026-07-02	2.6900	3.8400	2.4100	3.2000	+5.263%	8,113	42,705	-97.500%
2026-07-01	3.0000	3.1700	2.4300	3.0400	+3.051%	829	42,705	-97.368%
2026-06-30	3.6100	3.8000	2.8300	2.9500	-18.283%	803	42,532	-97.288%
2026-06-29	4.1900	4.7100	3.5600	3.6100	-12.802%	2,059	42,496	-97.784%
2026-06-26	4.9000	5.0000	3.9800	4.1400	-0.719%	1,602	41,331	-98.068%
2026-06-25	3.9000	4.7800	3.7400	4.1700	-10.323%	329	40,548	-98.082%
2026-06-24	5.0700	5.2600	4.0800	4.6500	-11.090%	5,343	44,049	-98.280%
2026-06-23	5.9200	5.9200	4.6200	5.2300	+23.641%	1,385	44,560	-98.470%
2026-06-22	4.3700	4.5700	3.9500	4.2300	-12.784%	6,716	44,174	-98.109%
2026-06-18	5.0700	5.8100	4.8300	4.8500	-26.515%	7,306	31,920	-98.351%
2026-06-17	5.1300	6.9000	4.9100	6.6000	+15.993%	16,686	31,920	-98.788%
2026-06-16	4.8900	5.7400	4.7100	5.6900	+7.358%	514	31,920	-98.594%
2026-06-15	5.5300	5.5300	4.7500	5.3000	-15.470%	479	31,718	-98.491%
2026-06-12	7.2500	7.5000	6.0000	6.2700	-16.954%	8,051	31,544	-98.724%
2026-06-11	10.0000	10.0500	7.4100	7.5500	-29.833%	1,226	24,416	-98.940%
2026-06-10	9.4800	11.0200	8.2600	10.7600	+15.080%	440	24,477	-99.257%
2026-06-09	7.7300	12.7800	7.0900	9.3500	-0.320%	1,766	24,732	-99.144%
2026-06-08	9.2800	9.5900	8.5000	9.3800	-16.622%	264	24,478	-99.147%
2026-06-05	7.6800	11.4800	7.6800	11.2500	+66.174%	4,783	24,504	-99.289%
2026-06-04	8.0100	8.0100	6.5800	6.7700	-20.911%	1,938	22,555	-98.818%
2026-06-03	7.9000	8.7700	7.8900	8.5600	+18.396%	4,310	21,091	-99.065%
2026-06-02	7.6000	7.8200	7.2300	7.2300	-9.738%	2,982	17,815	-98.893%
2026-06-01	8.4800	8.8900	7.6500	8.0100	+6.658%	321	15,145	-99.001%
2026-05-29	7.7200	8.4600	7.5100	7.5100	+2.038%	607	15,028	-98.935%
2026-05-28	8.6800	8.6800	7.3200	7.3600	-8.911%	263	14,754	-98.913%
2026-05-27	7.9900	8.5100	7.9700	8.0800	-0.980%	165	14,696	-99.010%
2026-05-26	8.9600	8.9600	8.1600	8.1600	-18.400%	374	14,696	-99.020%
2026-05-22	10.2600	10.4000	9.6500	10.0000	-7.919%	1,754	14,695	-99.200%
2026-05-21	13.0300	13.2100	10.6000	10.8600	-10.396%	642	14,585	-99.263%
2026-05-20	13.9500	14.6000	12.0400	12.1200	-20.784%	1,489	14,585	-99.340%
2026-05-19	15.8100	16.4000	14.5100	15.3000	+11.030%	86	13,981	-99.477%
2026-05-18	12.6400	14.9000	12.6400	13.7800	-1.360%	203	13,981	-99.419%
2026-05-15	12.6000	13.9700	12.5300	13.9700	+30.561%	5,987	13,981	-99.427%
2026-05-14	11.0500	11.5000	10.5000	10.7000	-6.957%	5,234	8,831	-99.252%
2026-05-13	11.6000	12.6000	11.2200	11.5000	+0.612%	419	4,093	-99.304%
2026-05-12	11.3800	13.4500	11.3800	11.4300	+7.223%	465	4,093	-99.300%
2026-05-11	10.7200	10.7700	10.0700	10.6600	-2.022%	2,062	4,093	-99.250%
2026-05-08	11.3400	11.6400	10.7900	10.8800	-5.391%	325	2,157	-99.265%
2026-05-07	10.3000	12.2900	10.3000	11.5000	+11.868%	774	2,108	-99.304%
2026-05-06	10.9500	11.3600	10.2800	10.2800	-14.405%	444	1,901	-99.222%
2026-05-05	12.7000	12.7000	11.9200	12.0100	-14.276%	108	1,681	-99.334%
2026-05-04	13.7800	14.0100	12.6700	14.0100	+6.621%	29	1,669	-99.429%
2026-05-01	14.0800	14.0800	13.0300	13.1400	-10.000%	237	1,550	-99.391%
2026-04-30	14.6000	14.6000	14.6000	14.6000	-14.420%	8	1,550	-99.452%
2026-04-29	16.5500	17.0600	16.5500	17.0600	+6.359%	83	1,540	-99.531%
2026-04-28	15.1000	16.3000	15.0000	16.0400	+8.820%	37	1,592	-99.501%
2026-04-27	14.3500	14.9700	14.3500	14.7400	-0.136%	136	1,566	-99.457%
2026-04-24	15.1700	15.1700	14.5500	14.7600	-7.635%	96	1,596	-99.458%
2026-04-23	15.0800	17.9200	14.6800	15.9800	+1.719%	80	1,625	-99.499%
2026-04-22	14.9900	16.0200	14.9900	15.7100	-0.064%	205	1,587	-99.491%
2026-04-21	14.0100	16.9000	14.0100	15.7200	+6.576%	68	1,528	-99.491%
2026-04-20	15.9100	15.9100	14.7000	14.7500	-3.783%	10	1,528	-99.458%
2026-04-17	16.0700	16.2000	14.4600	15.3300	-14.644%	120	1,524	-99.478%
2026-04-16	18.2800	18.6900	17.9600	17.9600	-2.656%	99	1,462	-99.555%
2026-04-15	19.0900	19.0900	18.4500	18.4500	0.000%	3	1,368	-99.566%
2026-04-14	18.4500	18.4500	18.4500	18.4500	-25.844%	1	1,365	-99.566%
2026-04-08	24.8800	24.8800	24.8800	24.8800	-22.613%	3	1,366	-99.678%
2026-04-07	32.1000	32.1500	32.1000	32.1500	+3.877%	7	1,366	-99.751%
2026-04-06	30.8500	30.9500	30.8500	30.9500	-5.640%	132	1,368	-99.742%
2026-04-02	32.8000	32.8000	32.8000	32.8000	+2.054%	2	1,361	-99.756%
2026-04-01	32.1400	32.1400	32.1400	32.1400	-8.381%	1	1,361	-99.751%
2026-03-26	35.0800	35.0800	35.0800	35.0800	+9.557%	113	1,360	-99.772%
2026-03-25	32.0200	32.0200	32.0200	32.0200	-5.601%	1	1,247	-99.750%
2026-03-24	36.1200	36.1800	33.5500	33.9200	-2.304%	308	1,247	-99.764%
2026-03-23	35.0700	35.6000	32.2100	34.7200	-14.902%	583	942	-99.770%
2026-03-20	37.5000	40.8000	37.1000	40.8000	+18.261%	156	363	-99.804%
2026-03-19	36.5700	37.0100	34.5000	34.5000	-3.523%	227	232	-99.768%
2026-03-18	34.3200	35.7600	34.3200	35.7600	-3.819%	2	28	-99.776%
2026-03-13	36.8000	37.1800	36.8000	37.1800	+22.343%	9	28	-99.785%
2026-03-10	30.3900	30.3900	30.3900	30.3900	-8.464%	3	22	-99.737%
2026-03-06	33.2000	33.2000	33.2000	33.2000	+26.092%	1	21	-99.759%
2026-03-03	26.3300	26.3300	26.3300	26.3300	+12.762%	1	21	-99.696%
2026-02-25	23.3500	23.3500	23.3500	23.3500	+4.521%	1	21	-99.657%
2026-02-18	22.3400	22.3400	22.3400	22.3400	-5.818%	1	21	-99.642%
2026-02-11	23.5900	23.7200	23.5900	23.7200	+15.202%	2	21	-99.663%
2026-01-22	20.5900	20.5900	20.5900	20.5900	-9.969%	10	20	-99.611%
2026-01-21	22.8700	22.8700	22.8700	22.8700	0.000%	10	10	-99.650%