Dark

IWM20280121P250
IWM Jan 21 2028 250.00 Put (IWM280121P00250000)
option OPRA

EOD

Aug 10, 2026

11.20+9.375%(+0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.2000	11.2000	11.2000	11.2000	+9.375%	1	4,649	0.000%
2026-08-07	11.1000	11.1000	10.2400	10.2400	-21.832%	2	4,649	+9.375%
2026-07-28	13.1000	13.1000	13.1000	13.1000	+0.230%	2	4,649	-14.504%
2026-07-27	13.0700	13.0700	13.0700	13.0700	-1.135%	2	4,647	-14.308%
2026-07-17	13.1100	13.2300	13.1100	13.2200	+5.760%	9	4,646	-15.280%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+5.753%	1	4,647	-10.400%
2026-07-06	11.8200	11.8200	11.8200	11.8200	-6.041%	1	4,646	-5.245%
2026-06-29	13.0000	13.0000	12.5800	12.5800	-4.262%	209	4,646	-10.970%
2026-06-12	13.1400	13.1400	13.1400	13.1400	-17.150%	1	4,438	-14.764%
2026-06-11	15.8600	15.8600	15.8600	15.8600	+1.536%	2	4,438	-29.382%
2026-06-08	15.6200	15.6200	15.6200	15.6200	+1.759%	2	4,441	-28.297%
2026-06-05	15.1500	15.3500	15.1500	15.3500	-0.583%	2	4,439	-27.036%
2026-06-03	15.4100	15.4400	15.4100	15.4400	+4.254%	30	4,437	-27.461%
2026-06-02	14.8100	14.8100	14.8100	14.8100	+2.279%	1	4,437	-24.375%
2026-05-28	14.4800	14.4800	14.4800	14.4800	-3.467%	7	4,437	-22.652%
2026-05-26	15.3100	15.3100	14.8700	15.0000	-5.063%	10	4,444	-25.333%
2026-05-22	15.8000	15.8000	15.8000	15.8000	-2.529%	2	4,435	-29.114%
2026-05-21	16.3400	16.3400	16.2100	16.2100	-2.876%	3	4,435	-30.907%
2026-05-14	16.6900	16.6900	16.6900	16.6900	+4.247%	1	4,435	-32.894%
2026-05-11	16.3000	16.3000	16.0000	16.0100	-4.074%	19	4,434	-30.044%
2026-05-08	16.9100	17.0300	16.6900	16.6900	+1.152%	63	4,416	-32.894%
2026-05-06	16.9100	16.9100	14.0000	16.5000	-5.929%	705	4,401	-32.121%
2026-05-05	17.1300	17.6500	17.1300	17.5400	-4.414%	21	4,789	-36.146%
2026-05-04	18.1900	18.3500	18.1900	18.3500	+1.213%	13	4,787	-38.965%
2026-04-30	18.6800	18.6800	18.0900	18.1300	-7.970%	483	4,794	-38.224%
2026-04-29	19.9400	19.9400	19.7000	19.7000	-0.756%	11	4,591	-43.147%
2026-04-28	18.8500	19.8500	18.8500	19.8500	+3.170%	214	4,581	-43.577%
2026-04-23	19.1600	19.2400	19.1600	19.2400	+2.340%	26	4,367	-41.788%
2026-04-21	18.8000	18.8000	18.8000	18.8000	-2.134%	1	4,366	-40.426%
2026-04-20	18.5900	19.2100	18.5900	19.2100	-0.928%	6	4,366	-41.697%
2026-04-17	18.6200	19.4100	18.5000	19.3900	-6.824%	13	4,372	-42.238%
2026-04-14	20.8500	20.8600	20.3300	20.8100	-10.725%	48	4,364	-46.180%
2026-04-08	23.3100	23.3100	23.3100	23.3100	-18.497%	5	4,363	-51.952%
2026-03-31	28.6000	28.6000	28.6000	28.6000	-10.709%	1	4,368	-60.839%
2026-03-30	32.0300	32.0300	32.0300	32.0300	+4.948%	10	4,367	-65.033%
2026-03-27	30.5200	30.5200	30.5200	30.5200	+4.164%	30	4,377	-63.303%
2026-03-26	29.3000	29.3000	29.3000	29.3000	-1.678%	10	4,377	-61.775%
2026-03-24	29.9000	29.9000	29.8000	29.8000	+3.580%	20	4,367	-62.416%
2026-03-23	28.7700	28.7700	28.7700	28.7700	-9.528%	1	4,367	-61.071%
2026-03-20	31.8000	31.8000	31.8000	31.8000	+11.345%	1	4,366	-64.780%
2026-03-16	27.1600	28.5600	27.1600	28.5600	+0.387%	13	4,366	-60.784%
2026-03-13	28.4500	28.4500	28.4500	28.4500	+7.440%	1	4,372	-60.633%
2026-03-09	28.0000	28.0000	26.4800	26.4800	-5.429%	31	4,373	-57.704%
2026-03-06	27.3700	28.0000	27.3700	28.0000	+11.332%	61	4,403	-60.000%
2026-03-05	25.1500	25.1500	25.1500	25.1500	+3.201%	40	4,390	-55.467%
2026-03-03	24.3700	24.3700	24.3700	24.3700	+4.324%	1	4,366	-54.042%
2026-03-02	23.9100	24.6900	23.3600	23.3600	+1.477%	57	4,365	-52.055%
2026-02-26	23.0200	23.0200	23.0200	23.0200	-5.656%	1	4,363	-51.347%
2026-02-23	24.4000	24.4000	24.4000	24.4000	-0.408%	1,000	4,362	-54.098%
2026-02-17	23.2900	24.5000	23.2900	24.5000	+7.268%	35	3,362	-54.286%
2026-02-11	22.8400	22.8400	22.8400	22.8400	+5.888%	1	3,329	-50.963%
2026-02-10	21.5700	21.5700	21.5700	21.5700	-4.978%	1	3,329	-48.076%
2026-02-09	23.6800	23.6800	21.4900	22.7000	+2.344%	506	3,328	-50.661%
2026-02-06	22.1800	22.1800	22.1800	22.1800	-9.432%	2	3,585	-49.504%
2026-02-05	25.0400	25.1900	23.9800	24.4900	+7.933%	21	3,585	-54.267%
2026-02-03	22.0000	22.6900	22.0000	22.6900	-2.283%	12	3,575	-50.639%
2026-02-02	23.2200	23.2200	23.2200	23.2200	-0.599%	10	3,584	-51.766%
2026-01-30	22.4800	23.6300	22.3100	23.3600	+8.803%	22	3,584	-52.055%
2026-01-28	21.4700	21.4700	21.4700	21.4700	-0.786%	10	3,574	-47.834%
2026-01-23	21.3300	21.6400	21.3300	21.6400	+5.304%	12	3,574	-48.244%
2026-01-22	20.2100	20.5500	20.2100	20.5500	-6.506%	5	3,584	-45.499%
2026-01-21	22.1200	22.1200	21.9800	21.9800	-2.872%	11	3,588	-49.045%
2026-01-20	22.6300	22.6300	22.6300	22.6300	+6.194%	15	3,588	-50.508%
2026-01-15	21.4200	21.4200	21.3100	21.3100	-6.658%	16	3,573	-47.443%
2026-01-12	22.8300	22.8300	22.8300	22.8300	+0.176%	2	3,579	-50.942%
2026-01-09	22.7600	22.7900	22.6000	22.7900	-4.203%	16	3,581	-50.856%
2026-01-08	23.7700	23.8200	23.7700	23.7900	-3.684%	11	3,574	-52.921%
2026-01-07	24.5900	24.7000	24.3000	24.7000	-0.763%	3	3,573	-54.656%
2026-01-06	24.8900	24.8900	24.8900	24.8900	-0.080%	1	3,573	-55.002%
2026-01-05	25.4100	25.4100	24.9100	24.9100	-5.285%	20	3,574	-55.038%
2026-01-02	26.3000	26.3000	26.3000	26.3000	-2.012%	1	3,574	-57.414%
2025-12-31	26.8400	26.8400	26.8400	26.8400	+2.678%	1	3,574	-58.271%
2025-12-30	26.1400	26.1400	26.1400	26.1400	+6.260%	2	3,574	-57.154%
2025-12-23	24.6000	24.6000	24.6000	24.6000	+0.367%	1	3,574	-54.472%
2025-12-22	24.5500	24.5500	24.4900	24.5100	-5.074%	8	3,574	-54.304%
2025-12-19	25.7000	25.8200	25.6300	25.8200	-2.197%	9	3,570	-56.623%
2025-12-18	26.1000	26.4000	26.1000	26.4000	+1.266%	36	3,570	-57.576%
2025-12-17	26.0700	26.0700	26.0700	26.0700	-1.623%	476	3,605	-57.039%
2025-12-16	26.5000	26.5000	26.5000	26.5000	+1.261%	35	3,134	-57.736%
2025-12-15	26.1700	26.1700	26.1700	26.1700	+4.138%	1	3,099	-57.203%
2025-12-12	25.2000	25.2000	25.1300	25.1300	+3.458%	11	3,098	-55.432%
2025-12-11	24.5100	24.5100	24.2900	24.2900	-6.035%	8	3,097	-53.890%
2025-12-10	27.0000	27.0000	25.8200	25.8500	-3.903%	4	3,098	-56.673%
2025-12-08	26.5000	26.9000	26.4000	26.9000	+1.701%	3,012	3,097	-58.364%
2025-12-04	26.8400	27.1500	26.2800	26.4500	-2.936%	36	536	-57.656%
2025-12-03	27.2500	27.2500	27.2500	27.2500	-2.817%	2	534	-58.899%
2025-12-01	28.0400	28.0400	28.0400	28.0400	+1.964%	10	532	-60.057%
2025-11-28	27.9000	27.9000	27.5000	27.5000	-1.680%	2	526	-59.273%
2025-11-26	27.7000	28.1700	27.7000	27.9700	-2.237%	6	523	-59.957%
2025-11-25	30.1200	30.1300	28.6100	28.6100	-14.623%	41	523	-60.853%
2025-11-21	36.3600	36.3600	33.4100	33.5100	-4.312%	360	523	-66.577%
2025-11-20	35.0200	35.0200	35.0200	35.0200	+2.970%	1	177	-68.018%
2025-11-19	34.0100	34.0100	34.0100	34.0100	+0.502%	2	177	-67.069%
2025-11-18	33.6000	33.8400	33.5300	33.8400	+4.027%	67	175	-66.903%
2025-11-13	32.6000	32.6000	32.5300	32.5300	+11.024%	8	122	-65.570%
2025-11-11	29.3000	29.3000	29.3000	29.3000	+0.895%	1	122	-61.775%
2025-11-10	28.9800	29.0400	28.9500	29.0400	-5.098%	3	122	-61.433%
2025-11-07	32.3300	32.3300	30.6000	30.6000	-1.576%	8	120	-63.399%
2025-11-06	31.0900	31.0900	31.0900	31.0900	+6.473%	1	112	-63.976%
2025-11-03	29.2000	29.2000	29.2000	29.2000	+5.036%	100	117	-61.644%
2025-10-30	28.7300	28.7300	27.8000	27.8000	-3.472%	51	117	-59.712%
2025-10-29	27.2000	28.8000	27.2000	28.8000	+7.063%	51	67	-61.111%
2025-10-27	26.3100	26.9000	26.3100	26.9000	-0.738%	18	7	-58.364%
2025-10-24	26.5000	27.1000	26.5000	27.1000	-9.667%	5	7	-58.672%
2025-10-22	30.0000	30.0000	30.0000	30.0000	+9.569%	1	3	-62.667%
2025-10-16	27.3800	27.3800	27.3800	27.3800	-7.155%	2	3	-59.094%
2025-10-14	29.4900	29.4900	29.4900	29.4900	0.000%	1	1	-62.021%