Dark

IWM20260918P150
IWM Sep 18 2026 150.00 Put (IWM260918P00150000)
option OPRA

EOD

Jun 26, 2026

0.0900-10.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.0900	0.0900	0.0900	0.0900	-10.000%	1	8,185	0.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-9.091%	3	8,185	-10.000%
2026-06-16	0.1100	0.1100	0.1100	0.1100	-21.429%	1	8,186	-18.182%
2026-06-12	0.1400	0.1400	0.1400	0.1400	-33.333%	1	8,186	-35.714%
2026-06-09	0.2100	0.2100	0.2100	0.2100	-8.696%	263	8,186	-57.143%
2026-06-05	0.2300	0.2400	0.2200	0.2300	+27.778%	40	7,959	-60.870%
2026-05-29	0.1800	0.1800	0.1800	0.1800	+5.882%	3	7,959	-50.000%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-5.556%	1	7,959	-47.059%
2026-05-27	0.1800	0.1800	0.1800	0.1800	-21.739%	10	7,958	-50.000%
2026-05-22	0.2300	0.2300	0.2300	0.2300	0.000%	2	7,958	-60.870%
2026-05-21	0.2600	0.2700	0.2300	0.2300	-11.538%	10	7,958	-60.870%
2026-05-20	0.2700	0.2800	0.2600	0.2600	-18.750%	8	7,958	-65.385%
2026-05-14	0.3300	0.3300	0.3200	0.3200	+14.286%	293	7,955	-71.875%
2026-05-06	0.2600	0.2800	0.2600	0.2800	-17.647%	8	7,692	-67.857%
2026-05-01	0.3400	0.3400	0.3400	0.3400	0.000%	1	7,689	-73.529%
2026-04-21	0.3400	0.3400	0.3400	0.3400	-19.048%	2	7,689	-73.529%
2026-04-17	0.4100	0.4200	0.4100	0.4200	-14.286%	24	7,691	-78.571%
2026-04-16	0.4900	0.4900	0.4900	0.4900	+4.255%	6	7,711	-81.633%
2026-04-14	0.4700	0.4700	0.4700	0.4700	-22.951%	500	7,710	-80.851%
2026-04-09	0.6100	0.6100	0.6100	0.6100	-27.381%	2	7,710	-85.246%
2026-04-06	0.8800	0.9300	0.8400	0.8400	-22.222%	3	7,711	-89.286%
2026-04-01	1.0800	1.0800	1.0800	1.0800	-13.600%	1	7,709	-91.667%
2026-03-26	1.2000	1.2600	1.2000	1.2500	+0.806%	4	7,710	-92.800%
2026-03-24	1.2300	1.2400	1.2300	1.2400	-9.489%	4,500	7,708	-92.742%
2026-03-20	1.2900	1.3700	1.2900	1.3700	+15.126%	5	9,247	-93.431%
2026-03-19	1.1900	1.1900	1.1900	1.1900	+3.478%	21	9,242	-92.437%
2026-03-18	1.1100	1.1600	1.1100	1.1500	+16.162%	4,510	9,242	-92.174%
2026-03-17	0.9900	0.9900	0.9900	0.9900	-25.000%	2	5,355	-90.909%
2026-03-13	1.3200	1.3200	1.3200	1.3200	+7.317%	1	5,355	-93.182%
2026-03-11	1.1900	1.2900	1.1900	1.2300	-12.143%	503	5,354	-92.683%
2026-03-09	1.3800	1.4000	1.3700	1.4000	+0.719%	2,000	5,042	-93.571%
2026-03-06	1.3300	1.3900	1.3300	1.3900	+9.449%	41	6,758	-93.525%
2026-03-03	1.3000	1.3000	1.2700	1.2700	+23.301%	500	6,758	-92.913%
2026-03-02	1.0300	1.0400	1.0300	1.0300	+0.980%	5	6,758	-91.262%
2026-02-23	1.0200	1.0200	1.0200	1.0200	+10.870%	10	6,755	-91.176%
2026-02-20	0.9600	0.9600	0.9200	0.9200	-6.122%	196	6,755	-90.217%
2026-02-19	1.0000	1.0000	0.9800	0.9800	+6.522%	2	6,950	-90.816%
2026-02-18	0.9200	0.9200	0.9200	0.9200	-5.155%	42	6,950	-90.217%
2026-02-13	0.9700	0.9700	0.9700	0.9700	+15.476%	1	6,950	-90.722%
2026-02-06	0.8500	0.8500	0.8400	0.8400	-8.696%	200	7,050	-89.286%
2026-02-03	0.9200	0.9200	0.9200	0.9200	+10.843%	1	6,950	-90.217%
2026-02-02	0.8300	0.8400	0.8300	0.8300	+1.220%	6	6,950	-89.157%
2026-01-26	0.8200	0.8200	0.8200	0.8200	-13.684%	1	6,950	-89.024%
2026-01-21	0.9300	0.9500	0.9300	0.9500	-7.767%	4	6,951	-90.526%
2026-01-20	1.0100	1.0300	1.0100	1.0300	+22.619%	3	6,955	-91.262%
2026-01-15	0.8400	0.8400	0.8400	0.8400	-3.448%	2	6,955	-89.286%
2026-01-12	0.8700	0.8700	0.8700	0.8700	-7.447%	300	6,957	-89.655%
2026-01-09	0.9500	0.9500	0.9300	0.9400	-6.931%	4	6,857	-90.426%
2026-01-08	1.0100	1.0100	1.0100	1.0100	-2.885%	2	6,859	-91.089%
2025-12-31	1.0400	1.0400	1.0400	1.0400	-1.887%	1	6,858	-91.346%
2025-12-29	1.0600	1.0600	1.0600	1.0600	-1.852%	101	6,858	-91.509%
2025-12-22	1.0800	1.0800	1.0800	1.0800	-22.857%	1	6,777	-91.667%
2025-12-17	1.2300	1.4000	1.2300	1.4000	+10.236%	93	6,777	-93.571%
2025-12-15	1.2400	1.2700	1.2400	1.2700	-9.286%	6	6,690	-92.913%
2025-12-04	1.4000	1.4000	1.4000	1.4000	0.000%	98	6,690	-93.571%
2025-12-03	1.3600	1.4000	1.3600	1.4000	-4.762%	11	6,592	-93.571%
2025-11-26	1.4400	1.4700	1.4400	1.4700	-9.816%	2	6,598	-93.878%
2025-11-25	1.6300	1.6300	1.6300	1.6300	-10.440%	1	6,598	-94.479%
2025-11-24	1.8200	1.8200	1.8200	1.8200	-12.077%	1	6,599	-95.055%
2025-11-19	2.0700	2.0700	2.0700	2.0700	+6.154%	4,000	6,598	-95.652%
2025-11-13	1.9400	1.9500	1.9400	1.9500	+9.551%	14	2,598	-95.385%
2025-11-05	1.7800	1.7800	1.7800	1.7800	-2.732%	1	2,592	-94.944%
2025-11-04	1.8100	1.8300	1.8100	1.8300	+4.571%	18	2,591	-95.082%
2025-11-03	1.7500	1.7500	1.7500	1.7500	+14.379%	4	2,573	-94.857%
2025-10-30	1.5300	1.5300	1.5300	1.5300	-1.290%	1	2,573	-94.118%
2025-10-29	1.5500	1.5500	1.5500	1.5500	+0.649%	1	2,574	-94.194%
2025-10-24	1.5200	1.5400	1.4800	1.5400	-14.444%	17	2,573	-94.156%
2025-10-22	1.6700	1.8000	1.6700	1.8000	-9.548%	4	2,576	-95.000%
2025-10-17	1.9900	1.9900	1.9900	1.9900	-2.927%	5	2,577	-95.477%
2025-10-10	1.9400	2.0500	1.9400	2.0500	+18.497%	8	2,577	-95.610%
2025-10-02	1.7300	1.7300	1.7300	1.7300	-9.896%	1	2,574	-94.798%
2025-09-25	1.8800	1.9500	1.8800	1.9200	+17.073%	19	2,574	-95.313%
2025-09-23	1.6400	1.6400	1.6400	1.6400	+2.500%	5	2,581	-94.512%
2025-09-18	1.6000	1.6000	1.6000	1.6000	-25.581%	1	2,581	-94.375%
2025-09-02	2.1500	2.1500	2.1500	2.1500	+5.392%	1	2,581	-95.814%
2025-08-27	2.0400	2.0500	2.0400	2.0400	-2.392%	6	2,581	-95.588%
2025-08-25	2.0800	2.0900	2.0800	2.0900	+4.500%	3	2,575	-95.694%
2025-08-22	2.1000	2.1000	2.0000	2.0000	-7.834%	1,802	2,572	-95.500%
2025-08-19	2.1700	2.1700	2.1700	2.1700	-1.364%	1	3,907	-95.853%
2025-08-18	2.2000	2.2000	2.2000	2.2000	-3.930%	1	3,907	-95.909%
2025-08-12	2.2900	2.2900	2.2900	2.2900	-24.172%	2	3,907	-96.070%
2025-08-01	3.0200	3.0200	3.0200	3.0200	+20.319%	1	3,909	-97.020%
2025-07-25	2.5100	2.5100	2.5100	2.5100	-0.791%	5	3,909	-96.414%
2025-07-24	2.5300	2.5300	2.5300	2.5300	-14.237%	1	3,914	-96.443%
2025-07-02	2.9600	2.9600	2.9500	2.9500	-23.773%	5	3,914	-96.949%
2025-06-13	3.8700	3.8700	3.8700	3.8700	+14.837%	10	3,914	-97.674%
2025-06-09	3.4000	3.4000	3.3700	3.3700	-3.714%	600	3,919	-97.329%
2025-06-06	3.5000	3.5000	3.5000	3.5000	-7.162%	4	3,326	-97.429%
2025-06-04	3.7800	3.7800	3.7700	3.7700	-18.221%	165	3,324	-97.613%
2025-05-21	4.6100	4.6100	4.6100	4.6100	+19.740%	1	3,342	-98.048%
2025-05-20	3.9200	3.9200	3.8500	3.8500	+1.050%	260	3,343	-97.662%
2025-05-15	3.8100	3.8100	3.8100	3.8100	-33.158%	1	3,083	-97.638%
2025-05-01	5.7600	5.7600	5.7000	5.7000	-7.015%	9	3,082	-98.421%
2025-04-30	6.1200	6.1300	6.1100	6.1300	+9.464%	5	3,082	-98.532%
2025-04-29	5.6000	5.6000	5.6000	5.6000	-0.885%	1,000	3,077	-98.393%
2025-04-28	5.5700	5.6500	5.5700	5.6500	-1.910%	29	2,079	-98.407%
2025-04-25	5.7600	5.7600	5.7600	5.7600	-15.169%	50	2,075	-98.438%
2025-04-22	7.4000	7.4000	6.7900	6.7900	-38.273%	19	2,075	-98.675%
2025-04-08	7.4300	11.0000	7.4100	11.0000	+84.564%	27	2,062	-99.182%
2025-04-03	5.9600	5.9600	5.9600	5.9600	+50.886%	5	2,042	-98.490%
2025-03-26	3.9600	3.9600	3.9500	3.9500	-1.250%	2,000	2,037	-97.722%
2025-03-19	4.0000	4.0000	4.0000	4.0000	-4.762%	2	165	-97.750%
2025-03-18	4.2000	4.2000	4.2000	4.2000	+6.599%	2	163	-97.857%
2025-03-17	4.1800	4.2100	3.9400	3.9400	-23.938%	6	161	-97.716%
2025-03-11	5.1200	5.1800	5.1200	5.1800	+54.627%	2	158	-98.263%
2025-03-03	3.3900	3.3900	3.3500	3.3500	+2.761%	5	158	-97.313%
2025-02-24	3.1500	3.3500	3.1500	3.2600	+5.502%	278	157	-97.239%
2025-02-21	3.0900	3.0900	3.0900	3.0900	+12.364%	6	6	-97.087%
2025-02-13	2.7500	2.7500	2.7500	2.7500	-4.514%	2	2	-96.727%
2025-02-11	2.8300	2.8800	2.8300	2.8800	+5.495%	2	2	-96.875%
2025-02-06	2.7600	2.7600	2.7300	2.7300	-2.500%	2	1	-96.703%
2025-02-05	2.7600	2.8000	2.7600	2.8000	-3.780%	2	1	-96.786%
2025-01-21	2.8600	2.9100	2.8600	2.9100	0.000%	2	1	-96.907%