Dark

IWM20280121P200
IWM Jan 21 2028 200.00 Put (IWM280121P00200000)
option OPRA

EOD

Aug 7, 2026

4.45-2.198%(-0.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.4500	4.4500	4.4500	4.4500	-2.198%	9	3,245	0.000%
2026-08-06	4.5500	4.5500	4.5500	4.5500	+1.111%	2	3,246	-2.198%
2026-08-03	4.5000	4.5000	4.5000	4.5000	-10.180%	1	3,246	-1.111%
2026-07-29	5.1100	5.1100	5.0100	5.0100	+24.318%	2	3,247	-11.178%
2026-07-22	4.0300	4.0300	4.0300	4.0300	-23.674%	9	3,248	+10.422%
2026-07-16	5.2800	5.2800	5.2800	5.2800	+5.600%	2	3,257	-15.720%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+15.473%	10	3,258	-11.000%
2026-07-13	4.3300	4.3300	4.3300	4.3300	-13.400%	1	3,258	+2.771%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-3.101%	1	3,258	-11.000%
2026-07-08	5.1600	5.1600	5.1600	5.1600	-0.769%	1	3,257	-13.760%
2026-07-02	5.2000	5.2000	5.2000	5.2000	+2.362%	2	3,255	-14.423%
2026-06-30	5.1100	5.1100	5.0800	5.0800	-18.979%	2	3,255	-12.402%
2026-06-26	6.2700	6.2700	6.2700	6.2700	-1.724%	4	3,253	-29.027%
2026-06-24	6.3800	6.3800	6.3800	6.3800	+11.930%	1	3,257	-30.251%
2026-06-23	5.5300	5.7500	5.5300	5.7000	-14.027%	341	3,257	-21.930%
2026-06-17	5.5100	6.6300	5.5100	6.6300	+22.551%	3	2,971	-32.881%
2026-06-15	5.2800	5.5000	5.2800	5.4100	-12.033%	26	2,971	-17.745%
2026-06-11	6.2000	6.2000	6.1500	6.1500	-3.150%	2	2,969	-27.642%
2026-06-08	6.6100	6.6100	6.3500	6.3500	-0.157%	35	2,968	-29.921%
2026-06-01	6.3600	6.3600	6.3600	6.3600	+3.415%	20	2,934	-30.031%
2026-05-29	6.3100	6.3100	6.1500	6.1500	-17.227%	2	2,914	-27.642%
2026-05-15	7.0000	7.4300	7.0000	7.4300	+6.143%	28	2,913	-40.108%
2026-05-14	6.9200	7.0000	6.9200	7.0000	-6.791%	7	2,931	-36.429%
2026-05-13	7.2000	7.5100	7.2000	7.5100	+0.133%	4	2,939	-40.746%
2026-05-12	7.5000	7.5000	7.5000	7.5000	+3.022%	3	2,939	-40.667%
2026-05-08	7.9000	7.9000	6.9000	7.2800	+4.149%	53	2,939	-38.874%
2026-05-06	7.1800	7.2400	6.9900	6.9900	-4.508%	8	2,900	-36.338%
2026-05-05	7.3900	7.5400	7.3200	7.3200	-3.430%	6	2,897	-39.208%
2026-05-04	7.5800	7.5800	7.5800	7.5800	-7.335%	1	2,894	-41.293%
2026-04-29	8.6900	8.9100	8.1800	8.1800	-0.969%	150	2,894	-45.599%
2026-04-27	8.2400	8.2600	8.1000	8.2600	-3.279%	7	2,903	-46.126%
2026-04-24	9.0300	9.1200	8.5400	8.5400	+0.235%	20	2,902	-47.892%
2026-04-22	8.4500	8.5200	8.3400	8.5200	-2.629%	36	2,902	-47.770%
2026-04-21	8.5500	8.7500	8.5500	8.7500	+6.707%	13	2,934	-49.143%
2026-04-20	8.2000	8.2000	8.2000	8.2000	+0.490%	20	2,934	-45.732%
2026-04-17	8.2500	8.2500	8.1600	8.1600	-8.005%	20	2,934	-45.466%
2026-04-14	8.7600	8.8800	8.6900	8.8700	-10.675%	20	2,934	-49.831%
2026-04-13	9.9500	9.9500	9.9300	9.9300	+1.951%	5	2,914	-55.186%
2026-04-10	9.7200	9.7400	9.7100	9.7400	-0.916%	5	2,910	-54.312%
2026-04-08	9.9300	10.2100	9.8300	9.8300	-20.276%	25	2,907	-54.730%
2026-03-31	12.3300	12.3300	12.3300	12.3300	-10.000%	9	2,907	-63.909%
2026-03-30	13.7000	13.7000	13.7000	13.7000	+3.788%	20	2,898	-67.518%
2026-03-27	13.1000	13.2000	12.5000	13.2000	+4.762%	200	2,898	-66.288%
2026-03-26	12.6000	12.6000	12.6000	12.6000	+3.533%	10	2,928	-64.683%
2026-03-24	12.7000	12.8000	12.1700	12.1700	-1.696%	224	2,918	-63.435%
2026-03-18	12.3800	12.3800	12.3800	12.3800	+9.558%	4	2,791	-64.055%
2026-03-17	11.1000	11.3000	11.1000	11.3000	-4.237%	7	2,791	-60.619%
2026-03-16	11.8100	11.8100	11.4500	11.8000	-5.826%	20	2,791	-62.288%
2026-03-13	12.5300	12.5300	12.5300	12.5300	+7.369%	5	2,795	-64.485%
2026-03-11	11.6700	11.6700	11.6700	11.6700	+6.091%	10	2,795	-61.868%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-10.931%	2	2,795	-59.545%
2026-03-09	12.3500	12.3500	12.3500	12.3500	+9.973%	5	2,793	-63.968%
2026-03-06	11.9300	11.9300	11.2300	11.2300	+7.567%	1,523	2,789	-60.374%
2026-03-05	10.4400	10.4400	10.4400	10.4400	-9.689%	10	1,289	-57.375%
2026-03-03	11.5600	11.5600	11.5600	11.5600	+6.839%	4	1,289	-61.505%
2026-03-02	10.8200	10.8200	10.8200	10.8200	+5.253%	2	1,289	-58.872%
2026-02-27	10.1900	10.2800	10.1900	10.2800	-0.676%	2	1,289	-56.712%
2026-02-23	10.3500	10.3500	10.3500	10.3500	+2.273%	3	1,287	-57.005%
2026-02-20	10.1200	10.1200	10.1200	10.1200	+1.200%	1,000	1,287	-56.028%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+3.520%	5	351	-55.500%
2026-02-18	9.5000	9.6600	9.5000	9.6600	-3.497%	15	351	-53.934%
2026-02-17	10.0100	10.0100	10.0100	10.0100	+5.368%	1	351	-55.544%
2026-02-11	9.5000	9.5000	9.5000	9.5000	+2.703%	5	358	-53.158%
2026-02-10	9.2500	9.2500	9.2500	9.2500	-0.538%	3	353	-51.892%
2026-02-09	9.3000	9.3000	9.3000	9.3000	-0.747%	28	353	-52.151%
2026-02-06	9.3700	9.3700	9.3700	9.3700	-12.019%	20	347	-52.508%
2026-02-05	10.3900	10.6500	10.3900	10.6500	+9.231%	51	347	-58.216%
2026-02-04	9.7000	10.3500	9.7000	9.7500	-0.713%	14	348	-54.359%
2026-01-30	9.6000	10.1200	9.6000	9.8200	+7.205%	41	342	-54.684%
2026-01-26	9.5600	9.5600	9.1600	9.1600	+5.287%	2	308	-51.419%
2026-01-23	8.7000	8.7000	8.7000	8.7000	-9.751%	2	308	-48.851%
2026-01-21	9.5500	9.6400	9.5500	9.6400	+3.212%	2	308	-53.838%
2026-01-20	9.5200	9.5200	9.3400	9.3400	+3.433%	2	307	-52.355%
2026-01-16	9.0000	9.0300	9.0000	9.0300	-4.947%	67	256	-50.720%
2026-01-13	9.5000	9.5000	9.5000	9.5000	-1.042%	1	256	-53.158%
2026-01-09	9.6000	9.6000	9.6000	9.6000	-5.045%	25	256	-53.646%
2026-01-08	10.1000	10.1800	10.1000	10.1100	-3.438%	13	256	-55.984%
2026-01-07	11.0900	11.0900	10.4700	10.4700	+3.356%	5	256	-57.498%
2026-01-06	10.1700	10.1700	10.1300	10.1300	-2.690%	15	251	-56.071%
2026-01-05	10.7600	10.7600	10.4100	10.4100	-4.055%	15	256	-57.253%
2026-01-02	10.8500	10.8500	10.8500	10.8500	-3.125%	4	256	-58.986%
2025-12-31	11.1000	11.2000	11.1000	11.2000	+2.941%	19	237	-60.268%
2025-12-30	10.8800	10.8800	10.8800	10.8800	+4.415%	3	237	-59.099%
2025-12-26	10.4200	10.4200	10.4200	10.4200	-1.045%	1	234	-57.294%
2025-12-24	10.5300	10.5300	10.5300	10.5300	-0.095%	4	235	-57.740%
2025-12-23	10.4000	10.5400	10.4000	10.5400	-2.045%	13	235	-57.780%
2025-12-19	11.0000	11.0000	10.7000	10.7600	-4.947%	15	223	-58.643%
2025-12-16	11.3200	11.3200	11.3200	11.3200	+5.794%	4	232	-60.689%
2025-12-12	10.5500	10.7000	10.5500	10.7000	+4.902%	21	228	-58.411%
2025-12-11	10.2000	10.2000	10.2000	10.2000	-7.273%	15	227	-56.373%
2025-12-09	11.0800	11.2000	11.0000	11.0000	-2.827%	42	212	-59.545%
2025-12-04	11.3200	11.3200	11.3200	11.3200	-2.076%	15	170	-60.689%
2025-12-03	11.5600	11.5600	11.5600	11.5600	-2.857%	4	160	-61.505%
2025-12-02	11.9000	11.9000	11.9000	11.9000	+1.105%	1	156	-62.605%
2025-11-26	11.9300	11.9300	11.7700	11.7700	-22.208%	2	154	-62.192%
2025-11-21	15.1300	15.1300	15.1300	15.1300	+2.507%	2	154	-70.588%
2025-11-19	14.7200	14.7600	14.7200	14.7600	-3.277%	2	154	-69.851%
2025-11-18	15.2500	15.2600	15.2500	15.2600	+12.537%	2	152	-70.839%
2025-11-14	13.5600	13.5600	13.5600	13.5600	+12.812%	2	150	-67.183%
2025-11-11	12.4900	12.4900	12.0200	12.0200	-7.538%	67	122	-62.978%
2025-11-05	12.9200	13.0000	12.9200	13.0000	+5.178%	9	122	-65.769%
2025-10-31	11.8800	12.3600	11.8800	12.3600	+1.311%	2	115	-63.997%
2025-10-30	12.0400	12.2000	12.0400	12.2000	+8.638%	22	113	-63.525%
2025-10-27	11.0700	11.3800	11.0700	11.2300	+2.745%	18	77	-60.374%
2025-10-24	10.9300	10.9300	10.9300	10.9300	-13.937%	1	77	-59.286%
2025-10-23	12.7000	12.7000	12.7000	12.7000	-1.931%	5	77	-64.961%
2025-10-22	12.6700	12.9500	12.6100	12.9500	+11.063%	18	72	-65.637%
2025-10-20	12.0000	12.0000	11.6600	11.6600	-12.000%	30	54	-61.835%
2025-10-17	13.5000	13.5000	13.2500	13.2500	+13.151%	20	24	-66.415%
2025-10-15	11.7100	11.7100	11.7100	11.7100	-3.859%	2	5	-61.998%
2025-10-14	12.1800	12.1800	12.1800	12.1800	-6.308%	1	6	-63.465%
2025-10-13	13.0000	13.0000	13.0000	13.0000	+6.036%	1	5	-65.769%
2025-09-22	12.2600	12.2600	12.2600	12.2600	-1.920%	2	4	-63.703%
2025-09-18	12.5000	12.5000	12.5000	12.5000	0.000%	2	2	-64.400%