Dark

IWM20261120P265
IWM Nov 20 2026 265.00 Put (IWM261120P00265000)
option OPRA

EOD

Aug 13, 2026

2.51-4.924%(-0.13)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5300	2.5300	2.4300	2.5100	-4.924%	37	25,498	0.000%
2026-08-12	2.8100	2.8100	2.6000	2.6400	-9.589%	14	25,495	-4.924%
2026-08-11	2.9000	2.9300	2.8800	2.9200	-3.947%	3,016	25,487	-14.041%
2026-08-10	3.0000	3.1100	2.9600	3.0400	+5.190%	27,274	21,355	-17.434%
2026-08-07	3.0400	3.0900	2.8700	2.8900	-13.213%	63	22,587	-13.149%
2026-08-06	3.3700	3.3700	3.1700	3.3300	+2.462%	63	22,550	-24.625%
2026-08-05	3.1600	3.2500	3.1500	3.2500	+2.524%	47	22,527	-22.769%
2026-08-04	3.6100	3.6100	3.1000	3.1700	-15.691%	53	22,505	-20.820%
2026-08-03	4.2600	4.2600	3.7600	3.7600	-17.544%	156	22,468	-33.245%
2026-07-31	5.2000	5.7600	4.5600	4.5600	-2.772%	108	22,439	-44.956%
2026-07-30	5.1200	5.3500	4.6900	4.6900	-19.829%	27	22,416	-46.482%
2026-07-29	5.6900	5.8500	4.8400	5.8500	+19.632%	35	22,415	-57.094%
2026-07-28	5.3000	5.3000	4.7800	4.8900	-10.766%	66	22,414	-48.671%
2026-07-24	5.1600	5.4800	5.1400	5.4800	0.000%	11	22,397	-54.197%
2026-07-23	5.5100	5.7000	5.4800	5.4800	+13.693%	20,051	22,391	-54.197%
2026-07-22	4.8200	4.8200	4.8200	4.8200	+6.167%	2	2,425	-47.925%
2026-07-21	4.5400	4.5400	4.5400	4.5400	-11.155%	1	2,426	-44.714%
2026-07-20	5.1100	5.1100	5.1100	5.1100	+5.361%	1	2,426	-50.881%
2026-07-17	4.9500	5.2100	4.8500	4.8500	-0.411%	11	2,425	-48.247%
2026-07-16	4.6300	4.8700	4.6300	4.8700	+4.060%	3	2,415	-48.460%
2026-07-15	4.6800	4.6800	4.6800	4.6800	-9.126%	5	2,415	-46.368%
2026-07-14	5.1500	5.1500	5.1500	5.1500	-7.040%	2	2,410	-51.262%
2026-07-13	5.1700	5.5400	5.1700	5.5400	+10.800%	79	2,410	-54.693%
2026-07-10	5.1900	5.1900	5.0000	5.0000	+2.459%	3	2,399	-49.800%
2026-07-09	4.8800	4.8800	4.8800	4.8800	-14.236%	2	2,398	-48.566%
2026-07-08	6.1600	6.1800	5.6600	5.6900	+24.781%	7	2,400	-55.888%
2026-07-06	4.7800	4.7800	4.5600	4.5600	-15.399%	405	2,397	-44.956%
2026-07-02	5.3800	5.6300	5.3400	5.3900	+6.312%	40	2,598	-53.432%
2026-07-01	5.0700	5.0700	5.0700	5.0700	+3.681%	1	2,598	-50.493%
2026-06-30	5.4300	5.4300	4.8200	4.8900	-14.361%	9	2,598	-48.671%
2026-06-29	5.9100	5.9100	5.7100	5.7100	-5.307%	401	2,597	-56.042%
2026-06-25	5.7600	6.0300	5.7600	6.0300	-9.595%	4	2,197	-58.375%
2026-06-24	6.1000	6.6700	5.9900	6.6700	-1.477%	8	2,196	-62.369%
2026-06-23	7.2700	7.2700	6.5900	6.7700	+6.614%	3	2,198	-62.925%
2026-06-22	5.8800	6.3500	5.8800	6.3500	-5.786%	14	2,200	-60.472%
2026-06-18	6.9200	7.1100	6.7400	6.7400	+4.658%	7	2,206	-62.760%
2026-06-17	6.5200	6.5200	6.4400	6.4400	-5.985%	3	2,206	-61.025%
2026-06-16	6.8500	6.8500	6.8500	6.8500	+2.699%	2	2,206	-63.358%
2026-06-15	6.4100	6.6700	6.3900	6.6700	-12.696%	352	2,206	-62.369%
2026-06-12	8.0800	8.0800	7.5900	7.6400	-9.156%	3	1,855	-67.147%
2026-06-11	9.7800	9.9400	8.4100	8.4100	-17.061%	7	1,853	-70.155%
2026-06-10	9.1200	10.4300	9.0500	10.1400	+2.632%	1,154	2,183	-75.247%
2026-06-09	11.6400	11.6400	9.8800	9.8800	+8.811%	3	1,324	-74.595%
2026-06-08	9.2800	9.2800	9.0000	9.0800	-12.524%	16	1,321	-72.357%
2026-06-05	8.5400	10.6100	8.5400	10.3800	+35.864%	343	1,306	-75.819%
2026-06-04	7.9400	7.9500	7.6400	7.6400	-13.964%	35	985	-67.147%
2026-06-01	9.0200	9.1900	8.8600	8.8800	+6.093%	641	975	-71.734%
2026-05-29	8.3700	8.3700	8.3700	8.3700	+3.846%	10	382	-70.012%
2026-05-28	8.5000	8.5200	8.0500	8.0600	-8.305%	6	372	-68.859%
2026-05-27	8.7100	8.7900	8.6000	8.7900	+0.687%	136	372	-71.445%
2026-05-26	9.0000	9.0000	8.7300	8.7300	-10.645%	4	394	-71.249%
2026-05-22	9.9200	9.9200	9.7200	9.7700	-13.310%	6	393	-74.309%
2026-05-21	11.2700	11.2700	11.2700	11.2700	-0.177%	130	390	-77.728%
2026-05-20	11.2900	11.2900	11.2900	11.2900	-7.610%	1	390	-77.768%
2026-05-15	12.2200	12.2200	12.2200	12.2200	+15.392%	2	269	-79.460%
2026-05-14	10.5900	10.5900	10.5900	10.5900	-11.158%	1	268	-76.298%
2026-05-12	11.7000	11.9200	11.7000	11.9200	+16.863%	79	291	-78.943%
2026-05-11	10.0900	10.2500	10.0700	10.2000	-5.556%	69	291	-75.392%
2026-05-08	10.8000	10.8000	10.5400	10.8000	+3.250%	4	296	-76.759%
2026-05-07	10.4600	10.4600	10.4600	10.4600	+1.553%	1	294	-76.004%
2026-05-06	10.8400	10.9100	10.3000	10.3000	-9.807%	29	293	-75.631%
2026-05-05	12.0000	12.0000	11.4200	11.4200	-6.317%	169	280	-78.021%
2026-05-01	12.6900	12.6900	11.9800	12.1900	-3.560%	7	123	-79.409%
2026-04-30	13.1500	13.1500	12.6400	12.6400	-12.707%	68	123	-80.142%
2026-04-29	14.3000	14.4800	14.3000	14.4800	+2.914%	16	136	-82.666%
2026-04-28	14.1800	14.4100	14.0500	14.0700	+5.869%	65	129	-82.161%
2026-04-27	13.2900	13.2900	13.2900	13.2900	+0.454%	1	78	-81.114%
2026-04-24	13.6300	13.6300	13.2300	13.2300	-7.027%	2	78	-81.028%
2026-04-23	13.7500	14.7000	13.7500	14.2300	+2.892%	7	81	-82.361%
2026-04-22	13.8300	13.8300	13.8300	13.8300	+8.726%	2	81	-81.851%
2026-04-21	12.7200	12.7200	12.7000	12.7200	-6.881%	8	81	-80.267%
2026-04-20	13.7900	13.7900	13.6600	13.6600	-0.219%	3	81	-81.625%
2026-04-17	14.0900	14.0900	13.3200	13.6900	-12.018%	9	83	-81.665%
2026-04-15	15.5000	15.8200	15.3500	15.5600	-0.575%	13	83	-83.869%
2026-04-14	16.2000	16.2000	15.5700	15.6500	-12.325%	73	73	-83.962%
2026-04-13	17.8500	17.8500	17.8500	17.8500	-5.154%	1	6	-85.938%
2026-04-09	18.8200	18.8200	18.8200	18.8200	-4.853%	1	5	-86.663%
2026-04-08	19.4600	19.7800	19.4600	19.7800	-18.601%	3	4	-87.310%
2026-04-06	24.3000	24.3000	24.3000	24.3000	-23.101%	1	1	-89.671%
2026-03-31	31.6000	31.6000	31.6000	31.6000	-4.097%	1	1	-92.057%
2026-03-30	32.9500	32.9500	32.9500	32.9500	0.000%	1	1	-92.382%