Dark

IWM20260630P220
IWM Jun 30 2026 220.00 Put (IWM260630P00220000)
option OPRA

Expired

Jun 15, 2026

0.0300-40.000%(-0.0200)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-15	0.0300	0.0300	0.0300	0.0300	-40.000%	147	10,085	0.000%
2026-06-12	0.0700	0.0700	0.0500	0.0500	-76.190%	16	10,091	-40.000%
2026-06-09	0.2100	0.2100	0.2100	0.2100	+75.000%	44	10,091	-85.714%
2026-06-08	0.1100	0.1200	0.1100	0.1200	+50.000%	125	10,135	-75.000%
2026-06-03	0.0800	0.0800	0.0800	0.0800	+14.286%	1	10,161	-62.500%
2026-06-02	0.0700	0.0700	0.0700	0.0700	-30.000%	15	10,161	-57.143%
2026-06-01	0.1000	0.1000	0.1000	0.1000	-23.077%	10	10,161	-70.000%
2026-05-27	0.1300	0.1300	0.1300	0.1300	-45.833%	1	10,161	-76.923%
2026-05-21	0.3100	0.3100	0.2400	0.2400	-17.241%	2	10,161	-87.500%
2026-05-20	0.3100	0.3100	0.2900	0.2900	-34.091%	2	10,161	-89.655%
2026-05-19	0.4800	0.4900	0.4400	0.4400	+2.326%	5	10,161	-93.182%
2026-05-18	0.4400	0.4400	0.4300	0.4300	-2.273%	20	10,161	-93.023%
2026-05-15	0.5100	0.5100	0.4400	0.4400	+18.919%	3	10,161	-93.182%
2026-05-14	0.3700	0.3700	0.3700	0.3700	-13.953%	30	10,152	-91.892%
2026-05-13	0.4300	0.4300	0.4300	0.4300	-2.273%	2	10,154	-93.023%
2026-05-12	0.4400	0.5200	0.4400	0.4400	+18.919%	343	10,154	-93.182%
2026-05-11	0.3700	0.3700	0.3700	0.3700	0.000%	1	10,154	-91.892%
2026-05-08	0.3600	0.3800	0.3500	0.3700	+5.714%	20	10,215	-91.892%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-7.895%	1	10,219	-91.429%
2026-05-06	0.4100	0.4100	0.3800	0.3800	-17.391%	23	10,220	-92.105%
2026-05-05	0.5000	0.5000	0.4600	0.4600	-14.815%	34	10,220	-93.478%
2026-05-04	0.5400	0.5400	0.5400	0.5400	-5.263%	15	10,249	-94.444%
2026-05-01	0.5300	0.5800	0.5300	0.5700	-10.938%	7	10,248	-94.737%
2026-04-30	0.6900	0.7000	0.6400	0.6400	-26.437%	12	10,248	-95.313%
2026-04-29	0.8300	0.8800	0.8000	0.8700	+10.127%	21	10,247	-96.552%
2026-04-28	0.8600	0.8600	0.7900	0.7900	-2.469%	3	10,242	-96.203%
2026-04-27	0.8100	0.8100	0.8100	0.8100	-7.955%	3	10,242	-96.296%
2026-04-24	0.8800	0.8800	0.8800	0.8800	-10.204%	5	10,242	-96.591%
2026-04-22	0.9800	1.0100	0.9800	0.9800	-7.547%	9,666	10,638	-96.939%
2026-04-21	0.8600	1.0600	0.8500	1.0600	+17.778%	14	1,066	-97.170%
2026-04-20	0.9500	0.9600	0.8900	0.9000	-8.163%	19	1,066	-96.667%
2026-04-17	0.9400	0.9800	0.9000	0.9800	-20.968%	25	1,074	-96.939%
2026-04-16	1.2400	1.2400	1.2400	1.2400	+1.639%	2	1,075	-97.581%
2026-04-15	1.1700	1.2800	1.1700	1.2200	-1.613%	175	1,078	-97.541%
2026-04-14	1.3100	1.3600	1.2400	1.2400	-20.000%	25	1,126	-97.581%
2026-04-13	1.7900	1.7900	1.5500	1.5500	-19.271%	32	1,142	-98.065%
2026-04-10	1.8000	1.9200	1.7700	1.9200	-5.882%	7	1,156	-98.438%
2026-04-09	2.3500	2.3500	1.9900	2.0400	-13.191%	11	1,154	-98.529%
2026-04-08	2.2200	2.5300	2.1700	2.3500	-42.683%	612	1,152	-98.723%
2026-04-07	3.8500	4.1100	3.8500	4.1000	+16.809%	13	1,531	-99.268%
2026-04-06	3.7300	3.7400	3.4700	3.5100	-18.750%	25	1,531	-99.145%
2026-04-02	5.5400	5.5400	4.3200	4.3200	-3.356%	8	1,526	-99.306%
2026-04-01	4.4100	4.4700	3.9000	4.4700	-6.289%	24	1,526	-99.329%
2026-03-31	6.0700	6.0700	4.7700	4.7700	-35.541%	118	1,526	-99.371%
2026-03-30	6.2600	7.5500	6.2600	7.4000	+5.714%	210	1,509	-99.595%
2026-03-27	6.1500	7.0000	6.1500	7.0000	+20.690%	65	1,389	-99.571%
2026-03-26	4.8800	5.8000	4.8800	5.8000	+24.197%	54	1,364	-99.483%
2026-03-25	4.6900	5.0300	4.6500	4.6700	-13.358%	33	1,348	-99.358%
2026-03-24	5.9000	6.1200	5.0800	5.3900	-0.554%	22	1,326	-99.443%
2026-03-23	4.9500	5.4800	4.5800	5.4200	-23.983%	191	1,315	-99.446%
2026-03-20	5.4000	7.2800	5.4000	7.1300	+25.088%	26	1,426	-99.579%
2026-03-19	5.9400	6.0000	5.5700	5.7000	+5.166%	24	1,419	-99.474%
2026-03-18	4.7500	5.4200	4.7500	5.4200	+25.173%	23	1,417	-99.446%
2026-03-17	4.3400	4.3400	4.3300	4.3300	-14.596%	2	1,418	-99.307%
2026-03-16	4.6300	5.0700	4.6300	5.0700	-16.612%	62	1,416	-99.408%
2026-03-13	6.1600	6.1600	6.0800	6.0800	+5.739%	10	1,414	-99.507%
2026-03-12	5.4800	5.9300	5.3600	5.7500	+19.048%	191	1,414	-99.478%
2026-03-11	4.8300	5.1700	4.7400	4.8300	+14.727%	85	1,363	-99.379%
2026-03-10	4.2400	4.2400	4.2100	4.2100	-10.235%	2	1,285	-99.287%
2026-03-09	6.5000	6.7800	4.6300	4.6900	-14.727%	57	1,286	-99.360%
2026-03-06	5.1700	5.5000	4.8000	5.5000	+24.153%	79	1,263	-99.455%
2026-03-05	4.4300	4.4300	4.4300	4.4300	+20.708%	1	1,196	-99.323%
2026-03-03	4.1200	4.7800	3.5700	3.6700	+9.226%	398	1,196	-99.183%
2026-03-02	3.7500	3.7500	3.3200	3.3600	-2.609%	97	952	-99.107%
2026-02-27	3.5700	3.5700	3.4500	3.4500	+16.554%	25	907	-99.130%
2026-02-26	2.7500	2.9600	2.7500	2.9600	-0.337%	7	896	-98.986%
2026-02-25	2.9700	2.9700	2.9700	2.9700	-6.604%	2	891	-98.990%
2026-02-24	3.3300	3.3300	3.1800	3.1800	-16.095%	629	891	-99.057%
2026-02-23	3.7900	3.7900	3.7700	3.7900	+23.453%	14	335	-99.208%
2026-02-20	3.3700	3.3700	3.0700	3.0700	-8.902%	20	322	-99.023%
2026-02-19	3.3700	3.3700	3.3700	3.3700	+2.744%	5	312	-99.110%
2026-02-18	2.8400	3.2800	2.8400	3.2800	-9.890%	11	312	-99.085%
2026-02-17	3.6400	3.6400	3.6400	3.6400	+13.043%	1	305	-99.176%
2026-02-13	3.2200	3.2200	3.2200	3.2200	+5.921%	3	307	-99.068%
2026-02-09	3.0400	3.0400	3.0400	3.0400	+1.333%	20	307	-99.013%
2026-02-06	3.3800	3.4800	3.0000	3.0000	-28.571%	50	307	-99.000%
2026-02-05	3.9700	4.2000	3.9700	4.2000	+16.667%	6	308	-99.286%
2026-02-03	3.4100	3.6000	3.4100	3.6000	+18.421%	3	306	-99.167%
2026-02-02	3.0400	3.0400	3.0400	3.0400	-18.280%	8	305	-99.013%
2026-01-30	3.7000	3.7200	3.6600	3.7200	+13.415%	37	301	-99.194%
2026-01-29	3.2800	3.2800	3.2700	3.2800	+4.459%	3	278	-99.085%
2026-01-28	3.0600	3.1400	3.0600	3.1400	+6.081%	5	281	-99.045%
2026-01-27	2.9500	2.9600	2.9500	2.9600	-0.671%	13	276	-98.986%
2026-01-26	2.9700	2.9900	2.9600	2.9800	+0.337%	124	273	-98.993%
2026-01-23	2.8400	2.9800	2.8400	2.9700	-15.864%	10	225	-98.990%
2026-01-21	3.1500	3.5300	3.1200	3.5300	+2.915%	7	222	-99.150%
2026-01-20	3.5500	3.5500	3.4300	3.4300	+13.201%	71	215	-99.125%
2026-01-16	3.0300	3.0300	3.0300	3.0300	+1.000%	1	149	-99.010%
2026-01-15	2.9400	3.0000	2.9400	3.0000	-13.295%	6	149	-99.000%
2026-01-14	3.5100	3.5100	3.4600	3.4600	+0.875%	11	151	-99.133%
2026-01-09	3.4300	3.4300	3.4300	3.4300	-6.540%	2	150	-99.125%
2026-01-08	3.6700	3.6700	3.6700	3.6700	-10.269%	1	149	-99.183%
2026-01-07	3.9300	4.0900	3.9300	4.0900	-1.446%	5	148	-99.267%
2026-01-06	4.1500	4.1500	4.1500	4.1500	+0.242%	1	144	-99.277%
2026-01-05	4.4100	4.4100	4.1400	4.1400	-12.842%	3	144	-99.275%
2025-12-30	4.7500	4.7500	4.7500	4.7500	-0.419%	3	144	-99.368%
2025-12-29	4.7700	4.7700	4.7700	4.7700	+2.581%	1	144	-99.371%
2025-12-26	4.6500	4.6500	4.6500	4.6500	-10.577%	1	143	-99.355%
2025-12-17	5.2000	5.2000	5.2000	5.2000	-5.626%	2	142	-99.423%
2025-12-16	5.5100	5.5100	5.5100	5.5100	+3.962%	2	140	-99.456%
2025-12-15	5.3000	5.3000	5.3000	5.3000	+15.217%	2	140	-99.434%
2025-12-11	4.5700	4.6000	4.5700	4.6000	-7.445%	14	140	-99.348%
2025-12-10	5.7400	5.7400	4.9700	4.9700	-11.091%	3	144	-99.396%
2025-12-09	5.5900	5.5900	5.5900	5.5900	-5.093%	50	144	-99.463%
2025-12-08	5.8000	5.8900	5.8000	5.8900	+2.080%	3	189	-99.491%
2025-12-04	6.1300	6.1300	5.7600	5.7700	-10.543%	21	186	-99.480%
2025-11-26	6.7000	6.7400	6.4500	6.4500	-11.034%	15	152	-99.535%
2025-11-25	8.5000	8.5000	7.2500	7.2500	-23.764%	5	152	-99.586%
2025-11-21	9.5100	9.5100	9.5100	9.5100	-21.210%	30	152	-99.685%
2025-11-20	12.0700	12.0700	12.0700	12.0700	+54.942%	1	122	-99.751%
2025-11-10	7.7900	7.7900	7.7900	7.7900	-18.000%	10	121	-99.615%
2025-11-07	9.5000	9.5000	9.5000	9.5000	+13.636%	10	121	-99.684%
2025-11-03	8.3600	8.3600	8.3600	8.3600	+3.851%	2	122	-99.641%
2025-10-22	8.1400	8.1700	8.0500	8.0500	+6.061%	5	122	-99.627%
2025-10-14	7.5900	7.5900	7.5900	7.5900	-12.254%	6	117	-99.605%
2025-09-29	8.5900	8.6600	8.5800	8.6500	+1.765%	4	120	-99.653%
2025-09-22	8.5100	8.5100	8.5000	8.5000	+2.286%	4	121	-99.647%
2025-09-19	8.3100	8.3100	8.3100	8.3100	+4.528%	40	119	-99.639%
2025-09-18	8.1500	8.1500	7.9500	7.9500	-11.568%	3	119	-99.623%
2025-09-17	8.9900	8.9900	8.9900	8.9900	+0.559%	4	117	-99.666%
2025-09-12	8.8700	8.9400	8.8700	8.9400	-1.433%	2	113	-99.664%
2025-09-11	9.0700	9.0700	9.0700	9.0700	-1.413%	10	113	-99.669%
2025-09-08	9.3300	9.3300	9.2000	9.2000	-8.911%	18	117	-99.674%
2025-09-04	10.1000	10.1000	10.1000	10.1000	-1.942%	1	119	-99.703%
2025-08-27	10.0600	10.3000	10.0600	10.3000	-21.851%	3	118	-99.709%
2025-08-20	13.1800	13.1800	13.1800	13.1800	+8.567%	1	117	-99.772%
2025-08-19	12.1400	12.1400	12.1400	12.1400	-3.498%	2	118	-99.753%
2025-08-14	12.2500	12.5800	12.2500	12.5800	+9.965%	3	120	-99.762%
2025-08-13	12.0000	12.0000	11.4400	11.4400	-10.764%	54	117	-99.738%
2025-08-12	12.8200	12.8200	12.8200	12.8200	-12.252%	1	118	-99.766%
2025-08-08	14.6100	14.6100	14.6100	14.6100	-6.765%	1	117	-99.795%
2025-08-07	15.6700	15.6700	15.6700	15.6700	-12.164%	1	117	-99.809%
2025-08-01	18.2800	18.2800	17.8400	17.8400	+30.505%	2	116	-99.832%
2025-07-28	13.3600	13.6700	13.3600	13.6700	+0.589%	20	117	-99.781%
2025-07-25	13.5500	13.5900	13.5500	13.5900	-1.522%	90	99	-99.779%
2025-07-24	13.8000	13.8000	13.8000	13.8000	+3.526%	1	9	-99.783%
2025-07-23	13.3100	13.3300	13.3100	13.3300	-10.597%	2	9	-99.775%
2025-07-22	14.9100	14.9100	14.9100	14.9100	+3.041%	3	9	-99.799%
2025-07-17	14.4700	14.4700	14.4700	14.4700	-13.663%	1	6	-99.793%
2025-07-16	17.3200	17.3200	16.7600	16.7600	+6.752%	2	5	-99.821%
2025-07-15	15.6400	15.7000	15.6400	15.7000	+6.441%	2	4	-99.809%
2025-07-09	14.7500	14.7500	14.7500	14.7500	-7.057%	1	2	-99.797%
2025-07-02	15.8700	15.8700	15.8700	15.8700	-3.818%	1	1	-99.811%
2025-07-01	16.0000	16.5000	16.0000	16.5000	0.000%	2	0	-99.818%