Dark

IWM20261120P275
IWM Nov 20 2026 275.00 Put (IWM261120P00275000)
option OPRA

EOD

Aug 13, 2026

3.60-4.000%(-0.15)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.5500	3.6500	3.4400	3.6000	-4.000%	93	11,187	0.000%
2026-08-12	4.0200	4.0800	3.7200	3.7500	-11.348%	121	11,167	-4.000%
2026-08-11	4.2800	4.2800	4.1700	4.2300	-4.944%	4,657	11,130	-14.894%
2026-08-10	4.3300	4.5200	4.2600	4.4500	+4.953%	419	6,525	-19.101%
2026-08-07	4.4200	4.5200	4.1800	4.2400	-13.115%	600	6,467	-15.094%
2026-08-06	4.5900	4.8800	4.4800	4.8800	+6.783%	52	5,978	-26.230%
2026-08-05	4.4600	4.6800	4.4100	4.5700	+1.106%	35	5,961	-21.225%
2026-08-04	5.1900	5.1900	4.5200	4.5200	-18.705%	32	5,934	-20.354%
2026-08-03	5.9800	5.9800	5.5300	5.5600	-15.244%	311	5,933	-35.252%
2026-07-31	7.5000	7.5000	6.5100	6.5600	-0.606%	255	5,917	-45.122%
2026-07-30	7.4900	7.6600	6.6000	6.6000	-19.610%	2,839	5,713	-45.455%
2026-07-29	7.3300	8.2100	7.3300	8.2100	+19.158%	70	4,024	-56.151%
2026-07-28	7.2500	7.2500	6.7900	6.8900	-2.408%	45	4,014	-47.750%
2026-07-27	6.9900	7.4500	6.9900	7.0600	-1.944%	4	4,027	-49.008%
2026-07-24	7.5800	7.7200	6.9600	7.2000	-6.372%	67	4,026	-50.000%
2026-07-23	7.6700	8.2200	7.6300	7.6900	+13.255%	27	4,012	-53.186%
2026-07-22	6.8000	6.8300	6.6300	6.7900	+8.293%	6	4,013	-46.981%
2026-07-21	6.7400	6.7400	6.1900	6.2700	-14.461%	20	4,013	-42.584%
2026-07-20	6.7000	7.3700	6.7000	7.3300	+1.947%	47	4,013	-50.887%
2026-07-17	7.8400	7.8400	6.7700	7.1900	+2.422%	143	4,033	-49.930%
2026-07-16	6.6100	7.0200	6.1700	7.0200	+6.364%	48	4,022	-48.718%
2026-07-15	6.7000	6.7000	6.5900	6.6000	-5.036%	35	4,024	-45.455%
2026-07-14	6.8900	7.2000	6.8900	6.9500	-7.086%	209	4,038	-48.201%
2026-07-13	7.2600	7.7100	7.2600	7.4800	+9.357%	124	4,091	-51.872%
2026-07-10	7.2400	7.3000	6.8000	6.8400	+0.441%	17	4,051	-47.368%
2026-07-09	7.1900	7.1900	6.7000	6.8100	-10.395%	43	4,052	-47.137%
2026-07-08	8.3700	8.6500	7.6000	7.6000	+11.765%	48	4,021	-52.632%
2026-07-07	7.2100	7.2100	6.8000	6.8000	+6.918%	131	4,021	-47.059%
2026-07-06	6.5100	6.5900	6.3100	6.3600	-13.587%	460	4,020	-43.396%
2026-07-02	7.0200	7.5500	7.0200	7.3600	+2.080%	46	4,431	-51.087%
2026-06-30	7.2100	7.2100	7.2100	7.2100	-7.088%	1	4,526	-50.069%
2026-06-29	7.9800	7.9800	7.7600	7.7600	-3.841%	405	4,526	-53.608%
2026-06-25	7.9800	8.0700	7.9800	8.0700	-0.982%	1,241	4,431	-55.390%
2026-06-24	8.5300	8.5300	7.9400	8.1500	-4.118%	77	5,616	-55.828%
2026-06-23	9.0500	9.0500	8.5000	8.5000	+6.250%	296	5,611	-57.647%
2026-06-22	7.8800	8.4100	7.8800	8.0000	-14.347%	11	5,319	-55.000%
2026-06-18	9.3400	9.3400	9.3400	9.3400	-1.164%	1	5,314	-61.456%
2026-06-17	9.4500	9.4500	9.4500	9.4500	+0.962%	1	5,314	-61.905%
2026-06-16	8.6300	9.3600	8.6300	9.3600	+2.632%	32	5,314	-61.538%
2026-06-15	8.6400	9.1200	8.6200	9.1200	-9.434%	333	5,283	-60.526%
2026-06-12	10.7700	11.0200	10.0700	10.0700	-11.042%	9	4,962	-64.250%
2026-06-11	12.7400	12.7400	11.3200	11.3200	-18.208%	3	4,960	-68.198%
2026-06-10	11.8700	13.8400	11.8700	13.8400	-0.360%	446	4,961	-73.988%
2026-06-09	13.3200	13.8900	13.3200	13.8900	+11.477%	1,233	4,520	-74.082%
2026-06-08	12.3900	12.4600	12.3900	12.4600	-4.301%	3	3,291	-71.108%
2026-06-05	12.2400	13.0200	12.2400	13.0200	+24.474%	2	3,293	-72.350%
2026-06-04	10.9100	11.0800	10.4600	10.4600	-12.761%	7	3,294	-65.583%
2026-06-03	11.9500	12.0500	11.9500	11.9900	+10.916%	28	3,294	-69.975%
2026-06-02	10.7800	11.0200	10.7800	10.8100	-8.390%	11	3,304	-66.698%
2026-06-01	12.0900	12.0900	11.8000	11.8000	+6.211%	329	3,302	-69.492%
2026-05-29	11.5900	11.5900	10.9800	11.1100	+1.927%	82	3,095	-67.597%
2026-05-28	10.9100	10.9100	10.9000	10.9000	-5.791%	5	3,188	-66.972%
2026-05-27	11.3900	11.6300	11.2600	11.5700	+1.313%	287	3,183	-68.885%
2026-05-26	11.5100	11.7700	11.4200	11.4200	-11.128%	10	3,050	-68.476%
2026-05-22	13.0000	13.1200	12.8500	12.8500	-4.956%	32	3,042	-71.984%
2026-05-21	14.5000	14.6400	13.5200	13.5200	-10.935%	12	3,036	-73.373%
2026-05-20	15.3700	15.3800	15.1700	15.1800	-16.364%	6	3,036	-76.285%
2026-05-19	17.9000	18.1500	17.8000	18.1500	+11.899%	14	3,030	-80.165%
2026-05-18	16.2100	16.3600	16.1900	16.2200	+2.013%	9	3,030	-77.805%
2026-05-15	16.1000	16.1000	15.8400	15.9000	+6.855%	3	3,030	-77.358%
2026-05-13	15.0700	15.0700	14.8800	14.8800	-2.170%	11	3,027	-75.806%
2026-05-12	14.7000	15.4500	14.7000	15.2100	+15.140%	9	3,022	-76.331%
2026-05-11	13.1300	13.2100	13.1200	13.2100	-5.169%	7	3,022	-72.748%
2026-05-08	14.1500	14.1500	13.8000	13.9300	-5.495%	6	3,028	-74.156%
2026-05-07	14.7400	14.7400	14.7400	14.7400	+6.812%	10	3,024	-75.577%
2026-05-06	14.0000	14.0100	13.8000	13.8000	-6.820%	7	3,034	-73.913%
2026-05-05	14.9300	14.9300	14.7400	14.8100	-8.411%	72	3,037	-75.692%
2026-05-04	16.1700	16.1700	16.1700	16.1700	+1.252%	2	3,036	-77.737%
2026-05-01	16.3600	16.3600	15.9700	15.9700	-2.145%	2	3,047	-77.458%
2026-04-30	17.9500	18.0000	16.3200	16.3200	-14.600%	13	3,047	-77.941%
2026-04-29	19.2000	19.2000	19.1100	19.1100	+3.577%	2	3,048	-81.162%
2026-04-28	17.8800	18.4500	17.8800	18.4500	+8.402%	25	3,056	-80.488%
2026-04-27	17.0200	17.0200	17.0200	17.0200	-0.117%	1	3,041	-78.848%
2026-04-24	16.8100	17.0400	16.8100	17.0400	-4.591%	6	3,040	-78.873%
2026-04-23	17.1600	19.0000	17.0600	17.8600	+0.450%	1,029	3,035	-79.843%
2026-04-22	17.0700	17.7800	17.0700	17.7800	-2.629%	2,011	2,021	-79.753%
2026-04-21	16.2400	18.2600	16.2400	18.2600	+6.971%	2	14	-80.285%
2026-04-20	17.1400	17.2800	17.0700	17.0700	-4.209%	3	14	-78.910%
2026-04-17	18.0000	18.0000	17.8200	17.8200	-11.255%	6	11	-79.798%
2026-04-14	19.7500	20.0800	19.7500	20.0800	-49.950%	2	5	-82.072%
2026-03-30	40.1200	40.1200	40.1200	40.1200	+11.136%	2	3	-91.027%
2026-03-20	36.1000	36.1000	36.1000	36.1000	0.000%	1	1	-90.028%