Dark

IWM20260821P295
IWM Aug 21 2026 295.00 Put (IWM260821P00295000)
option OPRA

EOD

Aug 13, 2026

0.4100-31.667%(-0.1900)35,949

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4200	0.5100	0.3800	0.4100	-31.667%	35,949	88,338	0.000%
2026-08-12	0.7400	0.8900	0.5300	0.6000	-53.125%	52,175	71,963	-31.667%
2026-08-11	1.3700	1.3800	1.1000	1.2800	-22.424%	8,184	94,078	-67.969%
2026-08-10	1.5700	1.7900	1.3200	1.6500	+15.385%	805	88,927	-75.152%
2026-08-07	1.8200	1.9500	1.3300	1.4300	-42.570%	15,886	88,966	-71.329%
2026-08-06	2.4300	2.6500	1.8000	2.4900	+10.177%	9,935	86,486	-83.534%
2026-08-05	2.1100	2.3700	1.9000	2.2600	+7.109%	4,297	87,160	-81.858%
2026-08-04	3.2300	3.3800	2.0700	2.1100	-43.733%	70,572	88,374	-80.569%
2026-08-03	4.9500	5.2900	3.6400	3.7500	-42.748%	2,561	37,963	-89.067%
2026-07-31	5.6900	9.0000	5.6900	6.5500	+5.645%	139	37,941	-93.740%
2026-07-30	7.4400	8.5600	6.2000	6.2000	-38.000%	3,089	40,511	-93.387%
2026-07-29	6.7600	10.0000	6.1500	10.0000	+50.376%	353	40,884	-95.900%
2026-07-28	6.9400	8.1000	6.3100	6.6500	-2.920%	1,188	41,316	-93.835%
2026-07-27	5.9500	7.9700	5.6400	6.8500	-13.836%	758	40,698	-94.015%
2026-07-24	7.5700	8.3400	6.5000	7.9500	-4.217%	1,233	40,620	-94.843%
2026-07-23	8.6100	9.0500	7.4300	8.3000	+25.758%	762	40,709	-95.060%
2026-07-22	5.6600	6.8400	5.5800	6.6000	+18.280%	2,714	40,708	-93.788%
2026-07-21	6.5700	7.1500	5.4300	5.5800	-27.249%	1,312	38,492	-92.652%
2026-07-20	6.6600	7.7900	6.1300	7.6700	+4.925%	1,123	38,379	-94.654%
2026-07-17	8.4500	8.4800	6.3300	7.3100	+14.757%	686	38,238	-94.391%
2026-07-16	6.4900	6.9600	5.4600	6.3700	+3.746%	1,992	38,362	-93.564%
2026-07-15	6.3600	7.0400	5.9700	6.1400	-12.034%	1,621	37,933	-93.322%
2026-07-14	7.0500	7.5700	6.6100	6.9800	-13.507%	1,177	37,588	-94.126%
2026-07-13	7.0100	8.4500	6.9100	8.0700	+19.733%	2,226	37,436	-94.919%
2026-07-10	6.4000	8.0200	6.4000	6.7400	+3.533%	2,217	36,263	-93.917%
2026-07-09	7.6800	7.7200	6.3900	6.5100	-23.770%	20,628	33,306	-93.702%
2026-07-08	8.4600	10.1000	7.9300	8.5400	+16.826%	1,197	21,508	-95.199%
2026-07-07	6.0000	7.7800	6.0000	7.3100	+18.476%	3,734	22,495	-94.391%
2026-07-06	6.8900	6.8900	5.7900	6.1700	-15.364%	1,189	21,540	-93.355%
2026-07-02	6.2200	8.3600	5.5000	7.2900	+9.955%	691	21,208	-94.376%
2026-07-01	6.5600	7.0100	5.6500	6.6300	+1.221%	1,774	21,208	-93.816%
2026-06-30	7.6500	7.9800	6.2500	6.5500	-13.245%	572	20,666	-93.740%
2026-06-29	8.3100	9.4500	7.4500	7.5500	-8.816%	1,745	20,499	-94.570%
2026-06-26	9.3700	9.8000	7.9500	8.2800	-0.241%	7,088	20,138	-95.048%
2026-06-25	7.7100	9.2900	7.4500	8.3000	-15.392%	287	15,340	-95.060%
2026-06-24	9.8600	10.0800	8.1200	9.8100	-1.703%	678	15,253	-95.821%
2026-06-23	11.3500	11.3500	9.0700	9.9800	+17.412%	975	15,024	-95.892%
2026-06-22	8.4000	9.4300	7.9900	8.5000	-12.008%	561	14,887	-95.176%
2026-06-18	10.0000	11.2700	9.5000	9.6600	-23.211%	503	14,395	-95.756%
2026-06-17	10.7700	13.1600	9.7000	12.5800	+11.822%	467	14,395	-96.741%
2026-06-16	9.6000	11.2500	9.4700	11.2500	+6.132%	9,395	14,395	-96.356%
2026-06-15	9.7100	10.6000	9.3500	10.6000	-12.757%	4,457	5,190	-96.132%
2026-06-12	13.0800	13.6700	11.3200	12.1500	-10.596%	675	1,005	-96.626%
2026-06-11	17.1400	17.1400	13.5000	13.5900	-28.624%	99	647	-96.983%
2026-06-10	15.2600	19.0400	14.7500	19.0400	+10.891%	125	569	-97.847%
2026-06-09	13.9700	20.9800	13.5400	17.1700	+6.382%	79	580	-97.612%
2026-06-08	16.8100	16.8100	15.4700	16.1400	-6.489%	13	568	-97.460%
2026-06-05	14.4000	17.2600	14.4000	17.2600	+35.906%	36	567	-97.625%
2026-06-04	14.9000	14.9000	12.5400	12.7000	-12.715%	113	564	-96.772%
2026-06-03	14.5000	15.6800	14.3500	14.5500	+10.061%	23	515	-97.182%
2026-06-02	14.1900	14.1900	13.2200	13.2200	-7.228%	28	500	-96.899%
2026-06-01	14.7600	14.7600	14.2500	14.2500	-0.280%	6	475	-97.123%
2026-05-29	14.1200	15.1200	13.9100	14.2900	+8.669%	51	471	-97.131%
2026-05-28	15.0700	15.2500	13.1500	13.1500	-8.870%	22	467	-96.882%
2026-05-27	14.5000	14.5000	14.0000	14.4300	-2.697%	59	449	-97.159%
2026-05-26	14.6800	14.8300	14.6800	14.8300	-13.979%	25	441	-97.235%
2026-05-22	17.2400	17.2400	17.2400	17.2400	-13.454%	5	463	-97.622%
2026-05-21	19.8900	20.3600	19.8900	19.9200	-6.654%	8	458	-97.942%
2026-05-20	23.1300	23.1300	20.8800	21.3400	-13.603%	8	458	-98.079%
2026-05-19	24.9100	26.8500	23.6200	24.7000	+9.534%	457	224	-98.340%
2026-05-18	22.5500	22.5500	22.5500	22.5500	+3.440%	1	224	-98.182%
2026-05-15	21.3400	21.8000	21.3400	21.8000	+15.405%	4	224	-98.119%
2026-05-14	18.7300	19.1700	18.6800	18.8900	-6.578%	68	221	-97.830%
2026-05-12	19.3000	20.2200	19.3000	20.2200	+13.151%	4	164	-97.972%
2026-05-11	17.2100	17.9300	17.2100	17.8700	-1.813%	32	164	-97.706%
2026-05-08	19.1900	19.1900	18.2000	18.2000	-6.089%	4	137	-97.747%
2026-05-07	19.5300	19.5300	19.3800	19.3800	+13.069%	27	136	-97.884%
2026-05-06	17.6100	17.7100	17.1300	17.1400	-19.757%	16	135	-97.608%
2026-05-01	21.3600	21.3600	21.3600	21.3600	-8.601%	5	114	-98.081%
2026-04-30	23.3700	23.3700	23.3700	23.3700	-8.425%	2	114	-98.246%
2026-04-29	25.5000	25.5200	25.5000	25.5200	+1.190%	50	112	-98.393%
2026-04-28	25.2500	25.2500	25.2200	25.2200	+5.966%	50	112	-98.374%
2026-04-20	23.8000	23.8000	23.8000	23.8000	+1.449%	2	71	-98.277%
2026-04-17	23.4600	23.4600	23.4600	23.4600	-50.506%	1	69	-98.252%
2026-03-26	45.7000	47.4500	45.7000	47.4000	+5.639%	24	69	-99.135%
2026-03-25	44.9700	44.9700	44.6500	44.8700	-2.668%	5	61	-99.086%
2026-03-24	47.1600	47.3800	46.1000	46.1000	-4.634%	38	56	-99.111%
2026-03-18	48.3400	48.3400	48.3400	48.3400	+4.181%	10	56	-99.152%
2026-03-16	46.4400	46.4400	46.4000	46.4000	+35.673%	2	65	-99.116%
2026-02-20	34.5200	34.5200	34.2000	34.2000	+4.364%	2	65	-98.801%
2026-02-02	32.7700	32.7700	32.7700	32.7700	-13.650%	1	63	-98.749%
2026-01-30	37.9500	37.9500	37.9500	37.9500	+29.744%	1	64	-98.920%
2026-01-22	29.5500	29.5500	29.2500	29.2500	-19.599%	11	63	-98.598%
2026-01-12	36.3800	36.3800	36.3800	36.3800	-9.345%	1	55	-98.873%
2026-01-06	40.1100	40.1300	40.1100	40.1300	-12.475%	2	54	-98.978%
2025-12-29	45.8500	45.8500	45.8500	45.8500	+4.181%	1	54	-99.106%
2025-12-26	44.3600	44.3800	44.0100	44.0100	-2.330%	51	54	-99.068%
2025-12-19	44.6800	45.0600	44.6800	45.0600	0.000%	24	24	-99.090%