Dark

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

EOD

Jun 30, 2026

3.85-16.667%(-0.77)6,018

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.7900	4.8700	3.7000	3.8500	-16.667%	6,018	19,717	0.000%
2026-06-29	4.9400	5.9700	4.6200	4.6200	-14.126%	6,283	14,811	-16.667%
2026-06-26	6.2500	6.2700	5.1600	5.3800	-6.272%	6,398	12,307	-28.439%
2026-06-25	4.9600	5.9100	4.7600	5.7400	+0.175%	1,139	8,583	-32.927%
2026-06-24	6.3500	6.4600	5.1600	5.7300	-12.117%	1,079	8,374	-32.810%
2026-06-23	6.9800	7.0200	5.8100	6.5200	+21.415%	53	8,264	-40.951%
2026-06-22	5.3100	5.9400	5.0500	5.3700	-13.387%	258	8,259	-28.305%
2026-06-18	6.5800	7.4900	6.2000	6.2000	-24.666%	314	8,036	-37.903%
2026-06-17	6.8500	8.6000	6.1700	8.2300	+23.204%	678	8,036	-53.220%
2026-06-16	6.1300	7.0300	5.9400	6.6800	+2.928%	1,197	8,036	-42.365%
2026-06-15	6.2200	6.5500	5.9800	6.4900	-18.875%	197	7,309	-40.678%
2026-06-12	8.7400	9.2000	7.4400	8.0000	-14.803%	166	7,215	-51.875%
2026-06-11	12.1200	12.1300	9.1200	9.3900	-29.132%	2,593	7,133	-58.999%
2026-06-10	11.8900	13.2500	10.1000	13.2500	+16.228%	1,019	6,028	-70.943%
2026-06-09	9.6200	15.1300	8.7800	11.4000	+1.243%	608	5,516	-66.228%
2026-06-08	11.2000	11.3500	10.3300	11.2600	-13.783%	283	5,498	-65.808%
2026-06-05	9.4400	13.9000	9.4400	13.0600	+56.971%	3,034	5,335	-70.521%
2026-06-04	10.7100	10.7100	8.1500	8.3200	-20.611%	381	2,818	-53.726%
2026-06-03	9.6400	10.7500	9.6400	10.4800	+17.621%	915	2,652	-63.263%
2026-06-02	9.5500	9.5500	8.9000	8.9100	-10.000%	90	2,241	-56.790%
2026-06-01	10.3700	10.8800	9.4200	9.9000	+3.340%	358	2,219	-61.111%
2026-05-29	9.5600	10.2300	9.3900	9.5800	+6.563%	374	1,903	-59.812%
2026-05-28	10.4800	10.4800	8.9600	8.9900	-9.557%	233	1,697	-57.175%
2026-05-27	10.1900	10.1900	9.9000	9.9400	-0.897%	7	1,540	-61.268%
2026-05-26	10.8400	10.8700	10.0000	10.0300	-17.449%	180	1,617	-61.615%
2026-05-22	12.1200	12.5100	11.5000	12.1500	-7.181%	930	1,606	-68.313%
2026-05-21	15.7300	15.7300	12.8500	13.0900	-12.324%	118	1,198	-70.588%
2026-05-20	15.6000	15.7200	14.8800	14.9300	-18.281%	24	1,198	-74.213%
2026-05-19	18.4100	18.4100	18.2700	18.2700	+10.727%	8	1,203	-78.927%
2026-05-18	16.6800	17.5800	16.0100	16.5000	+0.733%	24	1,203	-76.667%
2026-05-15	15.7300	16.3800	15.2500	16.3800	+28.069%	238	1,203	-76.496%
2026-05-14	13.7100	13.7400	12.4800	12.7900	-6.574%	266	1,270	-69.898%
2026-05-13	14.6800	14.6800	13.4300	13.6900	-0.219%	71	1,129	-71.877%
2026-05-12	15.1200	15.8900	13.7200	13.7200	+7.862%	283	1,129	-71.939%
2026-05-11	12.3700	12.7200	12.0500	12.7200	-2.154%	241	1,129	-69.733%
2026-05-08	13.8900	13.8900	13.0000	13.0000	-8.322%	260	947	-70.385%
2026-05-07	12.0200	14.2100	12.0200	14.1800	+14.818%	202	818	-72.849%
2026-05-06	12.8900	13.4200	12.3300	12.3500	-12.411%	343	714	-68.826%
2026-05-05	15.1400	15.1400	14.0600	14.1000	-5.433%	51	592	-72.695%
2026-05-04	14.9100	14.9100	14.9100	14.9100	-3.370%	1	568	-74.178%
2026-05-01	15.4300	15.4300	15.4300	15.4300	-10.912%	50	517	-75.049%
2026-04-30	19.1100	19.1100	17.3200	17.3200	-13.313%	40	517	-77.771%
2026-04-29	19.9800	19.9800	19.9800	19.9800	+11.309%	50	498	-80.731%
2026-04-28	17.9500	17.9500	17.9500	17.9500	+4.058%	25	448	-78.552%
2026-04-27	16.8800	17.3900	16.8800	17.2500	-0.347%	43	460	-77.681%
2026-04-24	17.8700	18.5200	17.2600	17.3100	-5.151%	71	429	-77.759%
2026-04-23	18.9100	18.9100	18.2500	18.2500	+4.107%	45	457	-78.904%
2026-04-22	17.5300	17.5300	17.5300	17.5300	+6.955%	42	422	-78.038%
2026-04-21	16.3900	16.3900	16.3900	16.3900	-7.296%	42	422	-76.510%
2026-04-20	17.6800	17.6800	17.6800	17.6800	-0.897%	4	422	-78.224%
2026-04-17	17.2200	17.8400	17.2200	17.8400	-20.499%	2	418	-78.419%
2026-04-15	22.3800	22.4400	22.3800	22.4400	-16.300%	10	417	-82.843%
2026-04-10	26.8700	26.8700	26.8100	26.8100	-4.963%	3	427	-85.640%
2026-04-08	27.1800	28.2100	27.1800	28.2100	-20.513%	9	424	-86.352%
2026-04-07	34.7100	35.5000	34.7100	35.4900	-2.178%	27	429	-89.152%
2026-04-01	36.2500	36.2800	36.2500	36.2800	-21.319%	2	426	-89.388%
2026-03-30	44.1300	46.1100	44.1300	46.1100	+19.024%	11	424	-91.650%
2026-03-26	38.8000	38.8000	38.7200	38.7400	+7.165%	11	424	-90.062%
2026-03-25	35.5900	36.1500	35.0200	36.1500	-6.734%	16	414	-89.350%
2026-03-24	37.4300	38.7600	37.4300	38.7600	+0.545%	35	398	-90.067%
2026-03-23	37.2100	39.4300	36.0600	38.5500	-12.406%	152	369	-90.013%
2026-03-20	44.0100	44.0100	44.0100	44.0100	+8.319%	10	365	-91.252%
2026-03-19	42.1900	42.2000	40.2700	40.6300	+6.306%	138	375	-90.524%
2026-03-18	38.3500	38.8800	38.2200	38.2200	-5.138%	31	353	-89.927%
2026-03-13	40.2900	40.2900	40.2900	40.2900	-2.209%	2	322	-90.444%
2026-03-09	41.2000	41.2000	41.2000	41.2000	+46.359%	5	320	-90.655%
2026-02-19	28.1500	28.1500	28.1500	28.1500	+9.109%	1	315	-86.323%
2026-02-18	25.8000	25.8000	25.8000	25.8000	-22.939%	30	314	-85.078%
2026-02-05	33.4100	33.4800	33.4100	33.4800	+13.761%	2	314	-88.501%
2026-01-29	29.4300	29.4300	29.4300	29.4300	+10.681%	10	313	-86.918%
2026-01-27	27.2700	27.3900	26.4700	26.5900	-0.709%	294	318	-85.521%
2026-01-26	27.0300	27.0300	26.7800	26.7800	+1.516%	2	25	-85.624%
2026-01-23	26.3800	26.3800	26.3800	26.3800	+12.783%	1	25	-85.406%
2026-01-22	23.3900	23.3900	23.3900	23.3900	-9.446%	10	24	-83.540%
2026-01-21	25.8300	25.8300	25.8300	25.8300	-33.204%	10	14	-85.095%
2026-01-02	38.6700	38.6700	38.6700	38.6700	0.000%	4	4	-90.044%