Dark

IWM20261120P280
IWM Nov 20 2026 280.00 Put (IWM261120P00280000)
option OPRA

EOD

Aug 13, 2026

4.37-5.000%(-0.23)755

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.2100	4.5100	4.2100	4.3700	-5.000%	755	11,618	0.000%
2026-08-12	4.7600	4.9400	4.6000	4.6000	-11.877%	47	11,376	-5.000%
2026-08-11	5.1700	5.2200	5.0200	5.2200	-3.333%	51	11,357	-16.284%
2026-08-10	5.2000	5.4800	5.1600	5.4000	+5.469%	120	11,336	-19.074%
2026-08-07	5.3400	5.4100	5.1200	5.1200	-12.925%	446	11,312	-14.648%
2026-08-06	5.8400	5.8800	5.3900	5.8800	+3.158%	53	11,024	-25.680%
2026-08-05	5.4400	5.7000	5.3600	5.7000	+4.587%	103	11,037	-23.333%
2026-08-04	6.1400	6.3000	5.3800	5.4500	-16.539%	78	11,115	-19.817%
2026-08-03	7.5800	7.5800	6.5000	6.5300	-17.027%	3,634	11,066	-33.078%
2026-07-31	8.7600	9.2400	7.8700	7.8700	-1.625%	460	8,230	-44.473%
2026-07-30	9.0100	9.0100	8.0000	8.0000	-14.712%	237	8,312	-45.375%
2026-07-29	8.1400	9.5700	8.1400	9.3800	+13.012%	304	8,376	-53.412%
2026-07-28	8.8400	8.8400	7.9000	8.3000	-4.268%	59	8,289	-47.349%
2026-07-27	7.7000	8.8800	7.7000	8.6700	-3.128%	47	8,290	-49.596%
2026-07-24	8.8200	9.1800	8.3700	8.9500	-2.928%	4,209	8,198	-51.173%
2026-07-23	8.8000	9.6500	8.6700	9.2200	+15.975%	50	4,706	-52.603%
2026-07-22	7.8000	8.0500	7.6700	7.9500	+7.724%	254	4,715	-45.031%
2026-07-21	8.0200	8.0200	7.3800	7.3800	-13.074%	1,073	4,976	-40.786%
2026-07-20	8.2800	8.5000	8.1900	8.4900	-1.164%	186	4,342	-48.528%
2026-07-17	7.9500	8.8000	7.9500	8.5900	+5.012%	848	4,223	-49.127%
2026-07-16	7.5000	8.1800	7.3800	8.1800	+5.548%	76	4,076	-46.577%
2026-07-15	7.9000	8.1000	7.6200	7.7500	-6.174%	9	4,103	-43.613%
2026-07-14	8.1500	8.3000	8.1500	8.2600	-7.503%	13	4,097	-47.094%
2026-07-13	8.5600	9.1000	8.5000	8.9300	+10.932%	531	4,099	-51.064%
2026-07-10	8.4100	8.4100	8.0200	8.0500	+0.625%	18	4,178	-45.714%
2026-07-09	8.5600	8.5600	7.9200	8.0000	-13.326%	14	4,179	-45.375%
2026-07-08	8.8300	9.7700	8.8300	9.2300	+9.102%	16	4,175	-52.654%
2026-07-07	7.4700	8.4600	7.4700	8.4600	+12.053%	59	4,177	-48.345%
2026-07-06	7.6700	7.6700	7.4600	7.5500	-16.111%	64	4,181	-42.119%
2026-07-02	7.5200	9.0000	7.2800	9.0000	+17.801%	236	4,278	-51.444%
2026-07-01	8.1500	8.1500	7.2700	7.6400	-1.799%	49	4,278	-42.801%
2026-06-30	8.6500	8.6500	7.7800	7.7800	-12.780%	2,514	4,300	-43.830%
2026-06-29	9.0200	9.6000	8.9200	8.9200	-3.043%	655	1,965	-51.009%
2026-06-26	9.8600	9.8600	9.1000	9.2000	-5.447%	30	1,662	-52.500%
2026-06-25	8.9500	9.7300	8.9500	9.7300	-4.980%	4	1,642	-55.087%
2026-06-24	9.8900	10.2400	9.2200	10.2400	-2.846%	155	1,641	-57.324%
2026-06-23	10.9000	11.0200	9.8200	10.5400	+15.066%	202	1,651	-58.539%
2026-06-22	9.6000	9.6000	9.1600	9.1600	-8.856%	10	1,527	-52.293%
2026-06-18	10.8600	10.8600	10.0500	10.0500	-2.237%	310	1,336	-56.517%
2026-06-17	10.0600	11.3200	10.0600	10.2800	-2.188%	9	1,336	-57.490%
2026-06-16	10.5100	10.5100	10.5100	10.5100	+1.841%	87	1,336	-58.421%
2026-06-15	9.8600	10.4300	9.8600	10.3200	-11.568%	104	1,336	-57.655%
2026-06-12	12.0600	12.0600	11.2800	11.6700	-9.884%	12	1,286	-62.554%
2026-06-11	15.1100	15.1100	12.9500	12.9500	-18.502%	42	1,297	-66.255%
2026-06-10	13.6200	15.8900	13.6200	15.8900	+1.210%	122	1,298	-72.498%
2026-06-09	12.9000	16.6800	12.8000	15.7000	+12.303%	40	1,262	-72.166%
2026-06-08	14.5200	14.6800	13.7800	13.9800	-14.964%	29	1,247	-68.741%
2026-06-05	13.6600	16.4400	13.6600	16.4400	+40.034%	68	1,240	-73.418%
2026-06-04	12.5800	12.5800	11.7400	11.7400	-13.230%	5	1,245	-62.777%
2026-06-03	13.9000	13.9000	13.5300	13.5300	+9.555%	13	1,240	-67.701%
2026-06-02	12.8700	12.8700	12.3500	12.3500	-9.325%	6	1,249	-64.615%
2026-06-01	13.6400	13.6800	13.6200	13.6200	+5.992%	88	1,249	-67.915%
2026-05-29	12.6400	12.8500	12.6000	12.8500	+3.964%	122	1,218	-65.992%
2026-05-28	12.4300	12.4300	12.3600	12.3600	-6.505%	13	1,201	-64.644%
2026-05-27	13.0900	13.4300	13.0900	13.2200	+1.303%	10	1,188	-66.944%
2026-05-26	13.4000	13.4000	13.0500	13.0500	-11.585%	112	1,179	-66.513%
2026-05-22	14.7000	14.9200	14.6900	14.7600	-3.529%	114	1,214	-70.393%
2026-05-21	15.8000	15.8000	15.2500	15.3000	-9.735%	16	1,103	-71.438%
2026-05-20	18.8400	18.8400	16.8800	16.9500	-11.856%	136	1,103	-74.218%
2026-05-19	20.2700	20.6100	19.2300	19.2300	+9.261%	38	997	-77.275%
2026-05-18	17.6000	17.6000	17.6000	17.6000	-1.290%	20	997	-75.170%
2026-05-15	18.2000	18.2000	17.6200	17.8300	+13.712%	31	997	-75.491%
2026-05-14	16.2400	16.2400	15.6800	15.6800	-8.465%	20	982	-72.130%
2026-05-13	17.0800	17.1300	17.0800	17.1300	+0.410%	20	958	-74.489%
2026-05-12	16.6900	17.3800	16.6900	17.0600	+15.192%	11	958	-74.385%
2026-05-11	14.9300	14.9800	14.8100	14.8100	-10.944%	18	958	-70.493%
2026-05-07	15.6000	16.6300	15.6000	16.6300	+7.987%	771	954	-73.722%
2026-05-06	15.9300	15.9300	15.3700	15.4000	-8.224%	4	196	-71.623%
2026-05-05	17.2000	17.2000	16.5000	16.7800	-4.983%	81	195	-73.957%
2026-05-01	17.7500	17.7500	17.6600	17.6600	-5.308%	2	114	-75.255%
2026-04-30	18.6500	18.6500	18.6500	18.6500	-3.117%	1	114	-76.568%
2026-04-27	19.2500	19.2500	19.2500	19.2500	-0.104%	1	115	-77.299%
2026-04-24	19.0400	19.2700	19.0400	19.2700	-1.734%	2	116	-77.322%
2026-04-23	19.3000	19.6500	19.3000	19.6100	+6.172%	49	114	-77.715%
2026-04-21	18.4700	18.4700	18.4700	18.4700	-3.248%	1	65	-76.340%
2026-04-20	19.3000	19.3000	19.0900	19.0900	-3.096%	54	65	-77.108%
2026-04-17	19.7000	19.7000	19.7000	19.7000	-25.520%	1	11	-77.817%
2026-04-13	26.4500	26.4500	26.4500	26.4500	0.000%	10	10	-83.478%