Dark

IWM20260821P290
IWM Aug 21 2026 290.00 Put (IWM260821P00290000)
option OPRA

EOD

Aug 13, 2026

0.2100-32.258%(-0.1000)515

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2200	0.2500	0.1900	0.2100	-32.258%	515	47,363	0.000%
2026-08-12	0.3700	0.4000	0.2400	0.3100	-50.794%	2,544	47,411	-32.258%
2026-08-11	0.6500	0.6900	0.5300	0.6300	-21.250%	10,602	46,649	-66.667%
2026-08-10	0.7600	0.8800	0.6400	0.8000	+11.111%	4,196	52,795	-73.750%
2026-08-07	0.9800	1.0100	0.6700	0.7200	-46.667%	6,797	55,799	-70.833%
2026-08-06	1.3300	1.4500	0.9400	1.3500	+11.570%	2,953	54,902	-84.444%
2026-08-05	1.1700	1.3800	1.0600	1.2100	-2.419%	5,560	54,903	-82.645%
2026-08-04	1.8500	2.0500	1.2000	1.2400	-44.643%	14,471	57,936	-83.065%
2026-08-03	3.6300	3.7000	2.1800	2.2400	-49.091%	8,269	53,582	-90.625%
2026-07-31	3.7500	6.6000	3.7300	4.4000	+6.280%	8,166	51,990	-95.227%
2026-07-30	5.2900	6.1100	4.1100	4.1400	-40.432%	7,127	51,131	-94.928%
2026-07-29	5.0200	7.3300	4.2300	6.9500	+49.784%	3,607	50,838	-96.978%
2026-07-28	4.8700	5.8600	4.4000	4.6400	-4.918%	13,791	51,124	-95.474%
2026-07-27	4.5500	5.7000	3.9900	4.8800	-14.536%	2,189	54,624	-95.697%
2026-07-24	5.2800	6.1300	4.6600	5.7100	+0.175%	3,843	54,463	-96.322%
2026-07-23	6.2400	6.6500	5.3500	5.7000	+18.750%	5,978	53,165	-96.316%
2026-07-22	4.2000	4.9400	4.0200	4.8000	+20.301%	8,394	54,496	-95.625%
2026-07-21	4.8100	5.4400	3.8800	3.9900	-30.969%	6,367	50,639	-94.737%
2026-07-20	4.4600	5.7800	4.4300	5.7800	+5.474%	6,929	45,322	-96.367%
2026-07-17	6.2100	6.4000	4.6000	5.4800	+17.345%	7,975	40,016	-96.168%
2026-07-16	5.6500	5.6500	3.9600	4.6700	+5.418%	1,115	40,403	-95.503%
2026-07-15	4.6600	5.1700	4.2400	4.4300	-13.981%	603	40,065	-95.260%
2026-07-14	4.9900	5.5200	4.8600	5.1500	-15.157%	405	40,188	-95.922%
2026-07-13	5.2500	6.3800	5.0500	6.0700	+24.131%	2,298	39,477	-96.540%
2026-07-10	5.1200	5.8900	4.8000	4.8900	-2.200%	548	39,172	-95.706%
2026-07-09	5.8000	5.8000	4.7700	5.0000	-21.875%	6,768	37,696	-95.800%
2026-07-08	6.6000	7.8000	6.0400	6.4000	+15.942%	2,216	33,130	-96.719%
2026-07-07	4.5200	5.7800	4.4500	5.5200	+23.490%	697	32,816	-96.196%
2026-07-06	5.0000	5.0000	4.3300	4.4700	-19.892%	735	32,676	-95.302%
2026-07-02	4.7900	6.4900	4.1800	5.5800	+6.692%	1,485	31,824	-96.237%
2026-07-01	5.0300	5.3900	4.3000	5.2300	+4.600%	32,223	31,824	-95.985%
2026-06-30	5.9200	6.1800	4.8000	5.0000	-13.793%	4,565	17,109	-95.800%
2026-06-29	6.5100	7.5000	5.8000	5.8000	-11.854%	833	14,084	-96.379%
2026-06-26	7.6700	7.8000	6.3200	6.5800	-1.349%	722	14,351	-96.809%
2026-06-25	6.2900	7.3500	5.9300	6.6700	-9.865%	701	14,205	-96.852%
2026-06-24	8.0000	8.1300	6.5000	7.4000	-7.846%	5,758	13,886	-97.162%
2026-06-23	8.7900	9.1200	7.2500	8.0300	+18.612%	339	9,481	-97.385%
2026-06-22	6.9000	7.4700	6.3500	6.7700	-11.964%	542	9,303	-96.898%
2026-06-18	8.0200	9.1600	7.6100	7.6900	-25.412%	486	7,960	-97.269%
2026-06-17	8.5500	10.7300	7.7400	10.3100	+16.761%	1,658	7,960	-97.963%
2026-06-16	7.7600	8.8300	7.4800	8.8300	+7.946%	175	7,960	-97.622%
2026-06-15	7.5000	8.4700	7.5000	8.1800	-17.039%	189	7,928	-97.433%
2026-06-12	10.7500	11.3000	9.1500	9.8600	-12.511%	626	7,866	-97.870%
2026-06-11	14.2500	14.2500	11.1400	11.2700	-27.756%	579	7,965	-98.137%
2026-06-10	14.5600	15.6000	12.2000	15.6000	+11.190%	132	7,774	-98.654%
2026-06-09	11.5300	17.2000	10.8000	14.0300	+0.143%	632	7,773	-98.503%
2026-06-08	14.1700	14.2500	12.7400	14.0100	-9.144%	2,524	7,343	-98.501%
2026-06-05	11.7000	16.4200	11.7000	15.4200	+48.412%	144	5,098	-98.638%
2026-06-04	12.3600	12.3600	10.0700	10.3900	-17.540%	1,598	5,087	-97.979%
2026-06-03	11.7600	12.9300	11.7600	12.6000	+15.174%	437	3,914	-98.333%
2026-06-02	11.3200	11.6900	10.8700	10.9400	-9.212%	267	3,610	-98.080%
2026-06-01	12.3300	13.2500	11.4500	12.0500	+6.167%	718	3,554	-98.257%
2026-05-29	11.7000	12.5000	11.3500	11.3500	+3.182%	517	3,144	-98.150%
2026-05-28	12.2600	12.9200	10.8900	11.0000	-7.950%	1,160	3,147	-98.091%
2026-05-27	12.0000	12.6000	11.6500	11.9500	-1.808%	639	2,863	-98.243%
2026-05-26	12.6000	12.8700	12.0400	12.1700	-16.011%	560	2,462	-98.274%
2026-05-22	14.5100	14.6100	14.4300	14.4900	-7.056%	810	2,225	-98.551%
2026-05-21	16.7600	17.0600	15.5800	15.5900	-26.704%	1,555	2,041	-98.653%
2026-05-19	22.3100	23.0000	20.4000	21.2700	+6.138%	13	2,041	-99.013%
2026-05-18	20.1400	20.1400	20.0400	20.0400	+5.474%	2	477	-98.952%
2026-05-15	18.7000	19.0000	17.8800	19.0000	+26.246%	5	477	-98.895%
2026-05-14	16.1500	16.2900	15.0500	15.0500	-13.456%	28	473	-98.605%
2026-05-13	17.3900	17.3900	17.3900	17.3900	+3.389%	2	445	-98.792%
2026-05-12	16.4500	18.6800	16.4500	16.8200	+10.585%	48	445	-98.751%
2026-05-11	14.8700	15.2100	14.4700	15.2100	-3.734%	228	445	-98.619%
2026-05-08	16.1900	16.1900	15.2600	15.8000	-4.068%	28	250	-98.671%
2026-05-07	16.5900	16.5900	16.4500	16.4700	+12.963%	19	237	-98.725%
2026-05-06	15.0700	15.1600	14.5800	14.5800	-11.850%	75	237	-98.560%
2026-05-05	16.8200	16.9500	16.5400	16.5400	-18.402%	51	233	-98.730%
2026-04-30	22.0200	22.0200	20.2700	20.2700	-3.014%	40	184	-98.964%
2026-04-23	20.7500	20.9000	20.7500	20.9000	-1.182%	4	164	-98.995%
2026-04-22	21.1300	21.1500	21.1300	21.1500	-54.221%	4	164	-99.007%
2026-03-27	46.2000	46.2000	46.2000	46.2000	+7.868%	1	160	-99.545%
2026-03-26	42.8600	42.8600	42.8000	42.8300	+6.516%	17	159	-99.510%
2026-03-25	40.5300	40.6700	40.2100	40.2100	-11.256%	22	142	-99.478%
2026-03-19	45.9800	46.5800	44.7000	45.3100	+1.251%	107	139	-99.537%
2026-03-18	43.7200	44.7500	43.7200	44.7500	+10.521%	12	89	-99.531%
2026-03-17	41.4200	41.5000	40.4900	40.4900	-7.977%	29	88	-99.481%
2026-03-09	44.0000	44.0000	44.0000	44.0000	+51.307%	2	69	-99.523%
2026-02-18	29.0800	29.0800	29.0800	29.0800	+10.781%	30	68	-99.278%
2026-01-22	26.2500	26.2500	26.2500	26.2500	-39.152%	10	38	-99.200%
2026-01-02	43.0900	43.1400	43.0900	43.1400	+5.606%	12	28	-99.513%
2025-12-29	40.7200	40.8500	40.7200	40.8500	+0.467%	8	16	-99.486%
2025-12-19	40.5000	40.6600	40.5000	40.6600	0.000%	8	8	-99.484%