Dark

IWM20261120P270
IWM Nov 20 2026 270.00 Put (IWM261120P00270000)
option OPRA

EOD

Aug 13, 2026

3.03-2.258%(-0.07)636

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9100	3.0300	2.8900	3.0300	-2.258%	636	12,002	0.000%
2026-08-12	3.2700	3.3800	3.0800	3.1000	-10.920%	62	12,181	-2.258%
2026-08-11	3.5500	3.5900	3.4400	3.4800	-5.435%	2,624	12,000	-12.931%
2026-08-10	3.5800	3.7500	3.5800	3.6800	+4.249%	112	9,910	-17.663%
2026-08-07	3.7000	3.7400	3.4600	3.5300	-12.840%	189	9,961	-14.164%
2026-08-06	3.9100	4.0700	3.8900	4.0500	+3.581%	23	9,883	-25.185%
2026-08-05	3.8500	3.9100	3.7600	3.9100	+4.267%	79	9,886	-22.506%
2026-08-04	4.1900	4.3500	3.7500	3.7500	-17.582%	367	9,954	-19.200%
2026-08-03	4.8200	4.8200	4.5500	4.5500	-18.312%	364	9,808	-33.407%
2026-07-31	5.3700	6.4500	5.3700	5.5700	-0.358%	968	9,695	-45.601%
2026-07-30	6.3000	6.4900	5.5900	5.5900	-21.818%	245	9,383	-45.796%
2026-07-29	6.0100	7.1500	5.6500	7.1500	+21.186%	414	9,416	-57.622%
2026-07-28	6.0100	6.4000	5.7100	5.9000	+0.511%	50	9,336	-48.644%
2026-07-27	5.4800	6.3900	5.4400	5.8700	-10.245%	237	9,345	-48.382%
2026-07-24	6.2900	6.5500	5.9200	6.5400	+1.711%	255	9,265	-53.670%
2026-07-23	6.6800	6.9000	6.1200	6.4300	+11.054%	313	9,180	-52.877%
2026-07-22	5.3300	5.8600	5.3300	5.7900	+9.659%	143	9,340	-47.668%
2026-07-21	5.5900	5.9600	5.2700	5.2800	-15.789%	46	9,382	-42.614%
2026-07-20	5.6100	6.2700	5.6100	6.2700	+2.117%	155	9,377	-51.675%
2026-07-17	6.1800	6.3600	5.7100	6.1400	+6.783%	324	9,344	-50.651%
2026-07-16	5.4800	5.8500	5.1900	5.7500	+1.590%	613	9,401	-47.304%
2026-07-15	5.5600	5.6600	5.4400	5.6600	-3.741%	10	9,371	-46.466%
2026-07-14	5.9600	5.9600	5.8800	5.8800	-7.402%	4	9,371	-48.469%
2026-07-13	5.9000	6.5600	5.9000	6.3500	+10.627%	544	9,370	-52.283%
2026-07-10	5.8300	6.2300	5.6800	5.7400	+0.175%	86	9,386	-47.213%
2026-07-09	6.2200	6.2200	5.6800	5.7300	-13.835%	72	9,429	-47.120%
2026-07-08	6.7100	7.2800	6.5700	6.6500	+16.872%	26	9,445	-54.436%
2026-07-07	6.1000	6.1400	5.6700	5.6900	+5.762%	158	9,447	-46.749%
2026-07-06	5.7000	5.7000	5.3400	5.3800	-14.467%	752	9,302	-43.680%
2026-07-02	5.5500	6.5100	5.5500	6.2900	+8.824%	383	9,619	-51.828%
2026-07-01	5.6100	5.8100	5.3000	5.7800	+1.404%	2,200	9,619	-47.578%
2026-06-30	6.3800	6.3800	5.6400	5.7000	-12.173%	1,442	8,477	-46.842%
2026-06-29	6.7400	6.8900	6.4900	6.4900	-6.484%	776	9,511	-53.313%
2026-06-26	7.2700	7.4100	6.8800	6.9400	-2.801%	65	9,108	-56.340%
2026-06-25	6.6500	7.1400	6.6500	7.1400	-7.152%	12	9,063	-57.563%
2026-06-24	7.4600	7.8300	6.9300	7.6900	-1.284%	149	9,067	-60.598%
2026-06-23	8.3300	8.3300	7.7700	7.7900	+11.605%	14	8,954	-61.104%
2026-06-22	6.8500	7.1500	6.6800	6.9800	-10.052%	27	8,947	-56.590%
2026-06-18	7.6400	8.1700	7.6200	7.7600	-9.872%	8	8,942	-60.954%
2026-06-17	7.5900	8.6100	7.4600	8.6100	+7.090%	4	8,942	-64.808%
2026-06-16	7.6900	8.0400	7.6900	8.0400	+5.236%	5	8,942	-62.313%
2026-06-15	7.3500	7.6400	7.3500	7.6400	-12.385%	174	8,944	-60.340%
2026-06-12	9.2900	9.5500	8.6700	8.7200	-8.882%	8	8,777	-65.252%
2026-06-11	11.1000	11.5400	9.5700	9.5700	-19.309%	27	8,778	-68.339%
2026-06-10	10.4500	11.8600	10.3700	11.8600	+3.220%	352	8,767	-74.452%
2026-06-09	10.9500	11.4900	10.9500	11.4900	+4.550%	12	8,514	-73.629%
2026-06-08	10.7900	10.9900	10.3800	10.9900	-6.548%	4,747	8,516	-72.429%
2026-06-05	10.1800	11.7600	10.1800	11.7600	+32.432%	13	5,640	-74.235%
2026-06-04	9.2200	9.3300	8.8800	8.8800	-14.037%	16	5,643	-65.878%
2026-06-03	10.1300	10.4200	10.1300	10.3300	+10.011%	4	5,641	-70.668%
2026-06-02	9.7300	9.7300	9.3600	9.3900	-6.100%	1,044	5,641	-67.732%
2026-06-01	9.9300	10.0000	9.6900	10.0000	+3.413%	5	4,510	-69.700%
2026-05-29	9.6600	9.6700	9.6600	9.6700	+1.469%	8	4,509	-68.666%
2026-05-28	10.4100	10.4100	9.4300	9.5300	-5.268%	105	4,506	-68.206%
2026-05-27	10.1400	10.1700	9.9400	10.0600	0.000%	150	4,421	-69.881%
2026-05-26	10.1300	10.3200	10.0200	10.0600	-11.754%	1,985	4,380	-69.881%
2026-05-22	11.5400	11.5400	10.8500	11.4000	-5.785%	1,305	2,424	-73.421%
2026-05-21	12.8000	12.8100	11.6800	12.1000	-6.923%	93	1,702	-74.959%
2026-05-20	14.0200	14.1200	13.0000	13.0000	-14.810%	18	1,702	-76.692%
2026-05-19	15.4100	15.9300	14.5900	15.2600	+7.768%	48	1,680	-80.144%
2026-05-18	14.1000	14.5900	14.1000	14.1600	+2.907%	1,006	1,680	-78.602%
2026-05-15	13.8200	13.8200	13.7600	13.7600	+18.315%	9	1,680	-77.980%
2026-05-11	11.4600	11.6300	11.4600	11.6300	-4.672%	35	670	-73.947%
2026-05-08	12.2000	12.2000	12.2000	12.2000	-4.688%	4	639	-75.164%
2026-05-07	12.8000	12.8000	12.8000	12.8000	+7.113%	1	635	-76.328%
2026-05-06	12.4000	12.4000	11.9000	11.9500	-8.779%	8	634	-74.644%
2026-05-05	13.1700	13.1700	13.0400	13.1000	-6.429%	104	632	-76.870%
2026-05-01	13.9300	14.0000	13.9300	14.0000	-6.417%	3	532	-78.357%
2026-04-30	16.0000	16.2700	14.9600	14.9600	-11.322%	21	532	-79.746%
2026-04-29	16.8700	16.8700	16.8700	16.8700	+6.234%	500	527	-82.039%
2026-04-28	15.9000	15.9000	15.8800	15.8800	+6.150%	2	31	-80.919%
2026-04-27	15.1500	15.1500	14.9400	14.9600	-2.920%	11	31	-79.746%
2026-04-23	15.5200	15.5200	15.4100	15.4100	-7.280%	12	20	-80.337%
2026-04-21	14.4000	16.6200	14.4000	16.6200	+6.266%	6	8	-81.769%
2026-04-20	15.7800	15.7800	15.6400	15.6400	-10.526%	2	6	-80.627%
2026-04-15	17.4800	17.4800	17.4800	17.4800	-1.687%	3	4	-82.666%
2026-04-14	17.7800	17.7800	17.7800	17.7800	0.000%	1	1	-82.958%