Dark

IWM20260821P300
IWM Aug 21 2026 300.00 Put (IWM260821P00300000)
option OPRA

EOD

Aug 13, 2026

1.08-29.870%(-0.46)3,433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3400	1.3400	0.9200	1.0800	-29.870%	3,433	13,705	0.000%
2026-08-12	1.7500	2.1600	1.3600	1.5400	-42.963%	3,759	13,497	-29.870%
2026-08-11	2.8200	2.8500	2.3800	2.7000	-17.683%	1,869	12,356	-60.000%
2026-08-10	3.2300	3.5800	2.8000	3.2800	+16.726%	2,269	12,209	-67.073%
2026-08-07	3.5700	3.6100	2.6200	2.8100	-37.416%	2,726	12,326	-61.566%
2026-08-06	4.1100	4.6700	3.2800	4.4900	+12.814%	2,182	11,463	-75.947%
2026-08-05	3.5200	4.1100	3.4100	3.9800	+7.278%	1,410	11,307	-72.864%
2026-08-04	5.1000	5.2100	3.5600	3.7100	-40.354%	6,579	10,921	-70.889%
2026-08-03	8.5200	8.5200	6.0200	6.2200	-35.073%	193	8,947	-82.637%
2026-07-31	9.0100	12.0600	9.0100	9.5800	+5.391%	44	8,893	-88.727%
2026-07-30	10.3200	11.6200	9.0900	9.0900	-29.861%	63	8,896	-88.119%
2026-07-29	9.8900	12.9600	9.0100	12.9600	+41.794%	81	8,894	-91.667%
2026-07-28	9.8000	11.2200	8.9300	9.1400	-4.193%	59	8,923	-88.184%
2026-07-27	8.3700	10.8300	8.3700	9.5400	-12.397%	64	8,927	-88.679%
2026-07-24	9.5700	11.0900	9.0000	10.8900	+1.397%	51	8,930	-90.083%
2026-07-23	10.7800	11.7800	10.2500	10.7400	+17.763%	227	8,926	-89.944%
2026-07-22	8.3000	9.4200	7.8000	9.1200	+17.677%	132	8,997	-88.158%
2026-07-21	9.2100	9.2100	7.6000	7.7500	-25.837%	792	9,019	-86.065%
2026-07-20	8.5000	10.4500	8.4700	10.4500	+5.556%	36	8,906	-89.665%
2026-07-17	11.0000	11.0000	8.6300	9.9000	+10.245%	612	8,908	-89.091%
2026-07-16	8.5300	9.2100	7.5500	8.9800	+3.815%	167	8,648	-87.973%
2026-07-15	8.9800	9.5000	8.0500	8.6500	-7.979%	442	8,534	-87.514%
2026-07-14	9.7800	9.7800	8.8900	9.4000	-12.150%	540	8,571	-88.511%
2026-07-13	9.3300	11.1100	9.3300	10.7000	+18.757%	1,045	8,891	-89.907%
2026-07-10	8.5300	10.0400	8.4900	9.0100	+3.089%	856	8,419	-88.013%
2026-07-09	10.0000	10.0000	8.5000	8.7400	-22.103%	689	8,428	-87.643%
2026-07-08	11.2000	12.8500	10.4000	11.2200	+16.029%	506	8,175	-90.374%
2026-07-07	8.0200	10.1000	8.0200	9.6700	+18.796%	600	8,155	-88.831%
2026-07-06	8.8900	8.8900	7.6500	8.1400	-13.953%	656	7,976	-86.732%
2026-07-02	7.7900	10.7300	7.2400	9.4600	+7.622%	3,652	5,060	-88.584%
2026-07-01	8.5000	8.9500	7.3500	8.7900	+3.778%	2,604	5,060	-87.713%
2026-06-30	10.0000	10.1300	8.0600	8.4700	-10.842%	2,130	3,862	-87.249%
2026-06-29	10.6500	11.9200	9.4900	9.5000	-9.953%	651	2,702	-88.632%
2026-06-26	11.8900	12.0000	9.8900	10.5500	+2.427%	1,023	2,632	-89.763%
2026-06-25	9.8300	11.2500	9.3300	10.3000	-13.007%	477	2,291	-89.515%
2026-06-24	12.1800	12.4000	10.1900	11.8400	-3.896%	1,097	2,198	-90.878%
2026-06-23	13.5300	13.5300	11.2100	12.3200	+16.117%	232	1,399	-91.234%
2026-06-22	10.5500	11.4200	10.1200	10.6100	-12.314%	600	1,322	-89.821%
2026-06-18	12.4800	13.8100	11.9200	12.1000	-19.868%	74	829	-91.074%
2026-06-17	13.2600	15.4800	12.1300	15.1000	+14.221%	277	829	-92.848%
2026-06-16	12.0300	13.3400	12.0300	13.2200	+4.094%	19	829	-91.831%
2026-06-15	11.7300	12.7000	11.7300	12.7000	-12.954%	57	830	-91.496%
2026-06-12	15.8800	16.4200	14.0800	14.5900	-10.215%	94	787	-92.598%
2026-06-11	18.9600	20.3900	16.2500	16.2500	-24.908%	322	726	-93.354%
2026-06-10	20.0700	21.6400	17.6500	21.6400	+2.705%	37	664	-95.009%
2026-06-09	17.4700	23.3900	16.2400	21.0700	+4.307%	131	659	-94.874%
2026-06-08	19.8200	20.2000	19.8200	20.2000	-7.084%	4	641	-94.653%
2026-06-05	18.3000	21.7400	18.3000	21.7400	+41.444%	16	642	-95.032%
2026-06-04	15.9300	15.9300	15.3700	15.3700	-15.688%	15	641	-92.973%
2026-06-03	18.4700	18.4700	18.2300	18.2300	+11.023%	6	630	-94.076%
2026-06-02	17.0500	17.0500	16.4200	16.4200	-5.632%	5	626	-93.423%
2026-06-01	18.5600	18.5600	17.3000	17.4000	+2.173%	15	621	-93.793%
2026-05-29	16.8300	17.8500	16.7000	17.0300	+6.838%	61	616	-93.658%
2026-05-28	18.0000	18.4000	15.8900	15.9400	-8.862%	62	616	-93.225%
2026-05-27	17.4800	17.6000	16.8000	17.4900	+0.691%	138	569	-93.825%
2026-05-26	17.8300	17.9000	17.2800	17.3700	-14.644%	47	496	-93.782%
2026-05-22	20.7600	20.7600	20.3000	20.3500	-7.542%	9	479	-94.693%
2026-05-21	25.4000	25.4000	21.9900	22.0100	-9.906%	9	475	-95.093%
2026-05-20	25.0000	25.3000	24.4300	24.4300	-15.990%	23	475	-95.579%
2026-05-19	28.8600	29.0800	28.8600	29.0800	+5.592%	3	470	-96.286%
2026-05-18	26.3500	27.5400	26.3500	27.5400	+6.993%	3	470	-96.078%
2026-05-15	25.2300	25.7400	25.1700	25.7400	+16.418%	23	470	-95.804%
2026-05-14	22.2900	22.4200	22.0700	22.1100	-1.427%	27	482	-95.115%
2026-05-13	22.6500	22.6500	22.4300	22.4300	-4.837%	6	479	-95.185%
2026-05-12	23.5700	23.5700	23.5700	23.5700	+17.673%	6	479	-95.418%
2026-05-11	20.0900	20.0900	20.0300	20.0300	-7.096%	21	479	-94.608%
2026-05-06	21.5600	21.5600	21.5600	21.5600	-15.085%	1	453	-94.991%
2026-05-04	27.2400	27.2400	25.3900	25.3900	+2.586%	2	452	-95.746%
2026-05-01	24.7500	24.7500	24.7500	24.7500	-9.007%	1	452	-95.636%
2026-04-30	29.1500	29.1500	27.2000	27.2000	-12.540%	851	452	-96.029%
2026-04-29	29.3800	31.1200	29.3800	31.1000	+7.315%	5	1,112	-96.527%
2026-04-28	28.7400	29.2100	28.7400	28.9800	+9.276%	5	1,113	-96.273%
2026-04-27	26.7000	26.7000	26.5200	26.5200	-1.959%	2	1,115	-95.928%
2026-04-24	26.8000	27.1600	26.7400	27.0500	-3.289%	455	1,114	-96.007%
2026-04-23	26.8500	27.9700	26.8400	27.9700	+0.143%	403	662	-96.139%
2026-04-22	27.9900	27.9900	27.9300	27.9300	+3.330%	5	260	-96.133%
2026-04-21	26.4900	27.0300	26.4900	27.0300	-1.887%	2	254	-96.004%
2026-04-17	26.7300	27.5500	26.7300	27.5500	-28.811%	6	254	-96.080%
2026-04-13	38.7000	38.7000	38.7000	38.7000	-5.263%	5	259	-97.209%
2026-04-08	40.8500	40.8500	40.8500	40.8500	-29.593%	1	254	-97.356%
2026-03-30	58.0200	58.0200	58.0200	58.0200	+14.258%	2	253	-98.139%
2026-03-19	50.7800	50.7800	50.7800	50.7800	-0.177%	3	258	-97.873%
2026-03-16	50.8700	50.8700	50.8700	50.8700	+23.023%	3	259	-97.877%
2026-02-27	40.0000	41.4600	40.0000	41.3500	-1.781%	211	268	-97.388%
2026-02-23	41.7000	42.3000	41.7000	42.1000	+7.535%	5	70	-97.435%
2026-02-20	39.1500	39.1500	39.1500	39.1500	-0.635%	2	70	-97.241%
2026-02-19	38.9900	39.4000	38.9000	39.4000	+2.604%	8	72	-97.259%
2026-02-18	36.1500	38.4000	36.1500	38.4000	-9.647%	6	71	-97.188%
2026-02-17	42.0000	42.5000	42.0000	42.5000	+12.167%	2	66	-97.459%
2026-02-13	38.5000	38.5000	37.8900	37.8900	-10.213%	2	65	-97.150%
2026-02-12	42.0000	42.2000	42.0000	42.2000	+18.573%	2	65	-97.441%
2026-02-09	36.9000	36.9000	35.5900	35.5900	-9.853%	2	65	-96.965%
2026-02-06	41.5000	41.5000	39.4800	39.4800	-7.259%	6	63	-97.264%
2026-02-04	39.1000	42.5700	39.1000	42.5700	+13.339%	8	57	-97.463%
2026-02-03	37.5600	37.5600	37.5600	37.5600	-10.208%	1	59	-97.125%
2026-01-30	42.2500	42.2500	41.8300	41.8300	+6.764%	2	60	-97.418%
2026-01-29	38.8700	39.5800	38.8700	39.1800	+1.319%	8	61	-97.243%
2026-01-28	38.6700	38.6700	38.6700	38.6700	+2.736%	1	59	-97.207%
2026-01-23	37.6400	37.6400	37.6400	37.6400	+5.909%	2	58	-97.131%
2026-01-21	36.7500	36.7500	35.5400	35.5400	-21.718%	6	58	-96.961%
2026-01-07	44.8200	45.6000	44.8200	45.4000	-1.518%	52	52	-97.621%
2025-12-22	46.0500	46.4200	45.6100	46.1000	0.000%	32	32	-97.657%