Dark

IWM20260821P285
IWM Aug 21 2026 285.00 Put (IWM260821P00285000)
option OPRA

EOD

Aug 13, 2026

0.1300-18.750%(-0.0300)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.1500	0.1200	0.1300	-18.750%	424	131,766	0.000%
2026-08-12	0.2000	0.2000	0.1300	0.1600	-51.515%	914	131,774	-18.750%
2026-08-11	0.3600	0.3600	0.2800	0.3300	-25.000%	4,552	133,888	-60.606%
2026-08-10	0.3800	0.4400	0.3200	0.4400	+12.821%	766	136,169	-70.455%
2026-08-07	0.5200	0.5200	0.3500	0.3900	-45.833%	3,227	135,970	-66.667%
2026-08-06	0.7400	0.7600	0.5300	0.7200	+5.882%	12,114	135,387	-81.944%
2026-08-05	0.6100	0.7700	0.6100	0.6800	-10.526%	8,965	128,051	-80.882%
2026-08-04	1.1300	1.2000	0.7100	0.7600	-43.704%	56,639	131,749	-82.895%
2026-08-03	2.3200	2.3200	1.2900	1.3500	-51.439%	18,852	115,510	-90.370%
2026-07-31	2.5300	4.6400	2.3900	2.7800	-0.358%	32,869	120,170	-95.324%
2026-07-30	3.7700	4.2300	2.7200	2.7900	-45.294%	11,050	95,185	-95.341%
2026-07-29	3.4900	5.2100	2.8600	5.1000	+57.895%	32,338	89,915	-97.451%
2026-07-28	3.5300	4.1300	3.0600	3.2300	-8.499%	588	105,206	-95.975%
2026-07-27	3.2400	4.2300	2.7700	3.5300	-16.941%	12,930	105,106	-96.317%
2026-07-24	3.8000	4.4400	3.3000	4.2500	+2.906%	2,433	94,690	-96.941%
2026-07-23	4.5500	4.9000	3.9600	4.1300	+20.760%	6,815	96,492	-96.852%
2026-07-22	3.0000	3.6900	2.8700	3.4200	+20.423%	30,457	92,574	-96.199%
2026-07-21	3.4500	3.8600	2.7500	2.8400	-30.221%	1,689	72,119	-95.423%
2026-07-20	3.2100	4.0900	3.1500	4.0700	+3.038%	1,286	71,806	-96.806%
2026-07-17	4.6300	4.7400	3.3000	3.9500	+13.181%	5,945	71,252	-96.709%
2026-07-16	3.1500	3.8000	2.8300	3.4900	+11.146%	8,870	67,206	-96.275%
2026-07-15	3.2700	3.7600	3.1100	3.1400	-15.591%	1,249	59,641	-95.860%
2026-07-14	3.8800	4.1100	3.5600	3.7200	-17.149%	2,296	59,083	-96.505%
2026-07-13	3.7500	4.7900	3.7500	4.4900	+24.377%	2,303	60,044	-97.105%
2026-07-10	3.3900	4.2100	3.3900	3.6100	-1.366%	21,581	58,522	-96.399%
2026-07-09	4.4000	4.4000	3.5400	3.6600	-25.458%	17,491	61,377	-96.448%
2026-07-08	4.9500	6.0100	4.5900	4.9100	+16.076%	2,978	45,560	-97.352%
2026-07-07	3.3000	4.4200	3.3000	4.2300	+27.410%	38,234	48,949	-96.927%
2026-07-06	4.0000	4.0000	3.2400	3.3200	-22.066%	13,407	44,585	-96.084%
2026-07-02	3.6700	5.0000	3.2000	4.2600	+5.446%	26,458	25,252	-96.948%
2026-07-01	3.9300	4.1000	3.2400	4.0400	+4.935%	22,316	25,252	-96.782%
2026-06-30	4.7900	4.8700	3.7000	3.8500	-16.667%	6,018	19,717	-96.623%
2026-06-29	4.9400	5.9700	4.6200	4.6200	-14.126%	6,283	14,811	-97.186%
2026-06-26	6.2500	6.2700	5.1600	5.3800	-6.272%	6,398	12,307	-97.584%
2026-06-25	4.9600	5.9100	4.7600	5.7400	+0.175%	1,139	8,583	-97.735%
2026-06-24	6.3500	6.4600	5.1600	5.7300	-12.117%	1,079	8,374	-97.731%
2026-06-23	6.9800	7.0200	5.8100	6.5200	+21.415%	53	8,264	-98.006%
2026-06-22	5.3100	5.9400	5.0500	5.3700	-13.387%	258	8,259	-97.579%
2026-06-18	6.5800	7.4900	6.2000	6.2000	-24.666%	314	8,036	-97.903%
2026-06-17	6.8500	8.6000	6.1700	8.2300	+23.204%	678	8,036	-98.420%
2026-06-16	6.1300	7.0300	5.9400	6.6800	+2.928%	1,197	8,036	-98.054%
2026-06-15	6.2200	6.5500	5.9800	6.4900	-18.875%	197	7,309	-97.997%
2026-06-12	8.7400	9.2000	7.4400	8.0000	-14.803%	166	7,215	-98.375%
2026-06-11	12.1200	12.1300	9.1200	9.3900	-29.132%	2,593	7,133	-98.616%
2026-06-10	11.8900	13.2500	10.1000	13.2500	+16.228%	1,019	6,028	-99.019%
2026-06-09	9.6200	15.1300	8.7800	11.4000	+1.243%	608	5,516	-98.860%
2026-06-08	11.2000	11.3500	10.3300	11.2600	-13.783%	283	5,498	-98.845%
2026-06-05	9.4400	13.9000	9.4400	13.0600	+56.971%	3,034	5,335	-99.005%
2026-06-04	10.7100	10.7100	8.1500	8.3200	-20.611%	381	2,818	-98.438%
2026-06-03	9.6400	10.7500	9.6400	10.4800	+17.621%	915	2,652	-98.760%
2026-06-02	9.5500	9.5500	8.9000	8.9100	-10.000%	90	2,241	-98.541%
2026-06-01	10.3700	10.8800	9.4200	9.9000	+3.340%	358	2,219	-98.687%
2026-05-29	9.5600	10.2300	9.3900	9.5800	+6.563%	374	1,903	-98.643%
2026-05-28	10.4800	10.4800	8.9600	8.9900	-9.557%	233	1,697	-98.554%
2026-05-27	10.1900	10.1900	9.9000	9.9400	-0.897%	7	1,540	-98.692%
2026-05-26	10.8400	10.8700	10.0000	10.0300	-17.449%	180	1,617	-98.704%
2026-05-22	12.1200	12.5100	11.5000	12.1500	-7.181%	930	1,606	-98.930%
2026-05-21	15.7300	15.7300	12.8500	13.0900	-12.324%	118	1,198	-99.007%
2026-05-20	15.6000	15.7200	14.8800	14.9300	-18.281%	24	1,198	-99.129%
2026-05-19	18.4100	18.4100	18.2700	18.2700	+10.727%	8	1,203	-99.288%
2026-05-18	16.6800	17.5800	16.0100	16.5000	+0.733%	24	1,203	-99.212%
2026-05-15	15.7300	16.3800	15.2500	16.3800	+28.069%	238	1,203	-99.206%
2026-05-14	13.7100	13.7400	12.4800	12.7900	-6.574%	266	1,270	-98.984%
2026-05-13	14.6800	14.6800	13.4300	13.6900	-0.219%	71	1,129	-99.050%
2026-05-12	15.1200	15.8900	13.7200	13.7200	+7.862%	283	1,129	-99.052%
2026-05-11	12.3700	12.7200	12.0500	12.7200	-2.154%	241	1,129	-98.978%
2026-05-08	13.8900	13.8900	13.0000	13.0000	-8.322%	260	947	-99.000%
2026-05-07	12.0200	14.2100	12.0200	14.1800	+14.818%	202	818	-99.083%
2026-05-06	12.8900	13.4200	12.3300	12.3500	-12.411%	343	714	-98.947%
2026-05-05	15.1400	15.1400	14.0600	14.1000	-5.433%	51	592	-99.078%
2026-05-04	14.9100	14.9100	14.9100	14.9100	-3.370%	1	568	-99.128%
2026-05-01	15.4300	15.4300	15.4300	15.4300	-10.912%	50	517	-99.157%
2026-04-30	19.1100	19.1100	17.3200	17.3200	-13.313%	40	517	-99.249%
2026-04-29	19.9800	19.9800	19.9800	19.9800	+11.309%	50	498	-99.349%
2026-04-28	17.9500	17.9500	17.9500	17.9500	+4.058%	25	448	-99.276%
2026-04-27	16.8800	17.3900	16.8800	17.2500	-0.347%	43	460	-99.246%
2026-04-24	17.8700	18.5200	17.2600	17.3100	-5.151%	71	429	-99.249%
2026-04-23	18.9100	18.9100	18.2500	18.2500	+4.107%	45	457	-99.288%
2026-04-22	17.5300	17.5300	17.5300	17.5300	+6.955%	42	422	-99.258%
2026-04-21	16.3900	16.3900	16.3900	16.3900	-7.296%	42	422	-99.207%
2026-04-20	17.6800	17.6800	17.6800	17.6800	-0.897%	4	422	-99.265%
2026-04-17	17.2200	17.8400	17.2200	17.8400	-20.499%	2	418	-99.271%
2026-04-15	22.3800	22.4400	22.3800	22.4400	-16.300%	10	417	-99.421%
2026-04-10	26.8700	26.8700	26.8100	26.8100	-4.963%	3	427	-99.515%
2026-04-08	27.1800	28.2100	27.1800	28.2100	-20.513%	9	424	-99.539%
2026-04-07	34.7100	35.5000	34.7100	35.4900	-2.178%	27	429	-99.634%
2026-04-01	36.2500	36.2800	36.2500	36.2800	-21.319%	2	426	-99.642%
2026-03-30	44.1300	46.1100	44.1300	46.1100	+19.024%	11	424	-99.718%
2026-03-26	38.8000	38.8000	38.7200	38.7400	+7.165%	11	424	-99.664%
2026-03-25	35.5900	36.1500	35.0200	36.1500	-6.734%	16	414	-99.640%
2026-03-24	37.4300	38.7600	37.4300	38.7600	+0.545%	35	398	-99.665%
2026-03-23	37.2100	39.4300	36.0600	38.5500	-12.406%	152	369	-99.663%
2026-03-20	44.0100	44.0100	44.0100	44.0100	+8.319%	10	365	-99.705%
2026-03-19	42.1900	42.2000	40.2700	40.6300	+6.306%	138	375	-99.680%
2026-03-18	38.3500	38.8800	38.2200	38.2200	-5.138%	31	353	-99.660%
2026-03-13	40.2900	40.2900	40.2900	40.2900	-2.209%	2	322	-99.677%
2026-03-09	41.2000	41.2000	41.2000	41.2000	+46.359%	5	320	-99.684%
2026-02-19	28.1500	28.1500	28.1500	28.1500	+9.109%	1	315	-99.538%
2026-02-18	25.8000	25.8000	25.8000	25.8000	-22.939%	30	314	-99.496%
2026-02-05	33.4100	33.4800	33.4100	33.4800	+13.761%	2	314	-99.612%
2026-01-29	29.4300	29.4300	29.4300	29.4300	+10.681%	10	313	-99.558%
2026-01-27	27.2700	27.3900	26.4700	26.5900	-0.709%	294	318	-99.511%
2026-01-26	27.0300	27.0300	26.7800	26.7800	+1.516%	2	25	-99.515%
2026-01-23	26.3800	26.3800	26.3800	26.3800	+12.783%	1	25	-99.507%
2026-01-22	23.3900	23.3900	23.3900	23.3900	-9.446%	10	24	-99.444%
2026-01-21	25.8300	25.8300	25.8300	25.8300	-33.204%	10	14	-99.497%
2026-01-02	38.6700	38.6700	38.6700	38.6700	0.000%	4	4	-99.664%