Dark

IWM20260918P165
IWM Sep 18 2026 165.00 Put (IWM260918P00165000)
option OPRA

EOD

Jun 23, 2026

0.17000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	0.1700	0.1700	0.1700	0.1700	0.000%	1	2,098	0.000%
2026-06-16	0.1700	0.1700	0.1600	0.1700	0.000%	6	2,099	0.000%
2026-06-15	0.1700	0.1700	0.1700	0.1700	-32.000%	1	2,101	0.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-13.793%	500	2,102	-32.000%
2026-05-26	0.2900	0.2900	0.2900	0.2900	-17.143%	131	2,246	-41.379%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-16.667%	2	2,115	-51.429%
2026-05-20	0.4200	0.4200	0.4100	0.4200	-20.755%	502	2,115	-59.524%
2026-05-19	0.5200	0.5300	0.5200	0.5300	+3.922%	2	1,621	-67.925%
2026-05-18	0.5000	0.5100	0.5000	0.5100	-3.774%	202	1,621	-66.667%
2026-05-15	0.5300	0.5300	0.5300	0.5300	+26.190%	1	1,621	-67.925%
2026-05-06	0.4200	0.4200	0.4200	0.4200	-6.667%	5	1,679	-59.524%
2026-05-05	0.4500	0.4500	0.4500	0.4500	-19.643%	2	1,674	-62.222%
2026-04-30	0.5700	0.5700	0.5600	0.5600	-25.333%	119	1,674	-69.643%
2026-04-23	0.7500	0.7500	0.7500	0.7500	+22.951%	7	1,767	-77.333%
2026-04-21	0.5900	0.6100	0.5900	0.6100	-12.857%	13	1,779	-72.131%
2026-04-14	0.7100	0.7100	0.7000	0.7000	-23.077%	2	1,779	-75.714%
2026-04-13	0.9100	0.9100	0.9100	0.9100	0.000%	1	1,778	-81.319%
2026-04-10	0.8600	0.9100	0.8600	0.9100	-14.953%	2	1,778	-81.319%
2026-04-09	1.0700	1.0700	1.0700	1.0700	+7.000%	118	1,777	-84.112%
2026-04-08	0.9900	1.0000	0.9900	1.0000	-21.875%	2	1,659	-83.000%
2026-04-06	1.2800	1.2800	1.2800	1.2800	-35.025%	1	1,660	-86.719%
2026-03-31	1.9700	1.9700	1.9700	1.9700	-7.944%	1	1,659	-91.371%
2026-03-30	2.1400	2.1400	2.1400	2.1400	+21.591%	1	1,658	-92.056%
2026-03-26	1.7100	1.7600	1.7100	1.7600	+2.924%	2	1,658	-90.341%
2026-03-24	1.7100	1.7100	1.7100	1.7100	+6.211%	1	1,659	-90.058%
2026-03-23	1.6100	1.6200	1.5700	1.6100	-20.690%	226	1,658	-89.441%
2026-03-20	1.7400	2.0300	1.7400	2.0300	+20.118%	55	1,462	-91.626%
2026-03-18	1.6900	1.6900	1.6900	1.6900	-12.435%	2	1,421	-89.941%
2026-03-13	2.0000	2.0000	1.9300	1.9300	+2.116%	11	1,421	-91.192%
2026-03-12	1.8900	1.8900	1.8900	1.8900	+6.780%	1	1,412	-91.005%
2026-03-11	1.7700	1.7700	1.7700	1.7700	+1.143%	2	1,412	-90.395%
2026-03-09	2.1200	2.1200	1.7500	1.7500	-6.417%	11	1,414	-90.286%
2026-03-06	1.8700	1.8700	1.8700	1.8700	+17.610%	1	1,420	-90.909%
2026-03-05	1.5900	1.5900	1.5900	1.5900	+18.657%	1	1,421	-89.308%
2026-02-26	1.3400	1.3400	1.3400	1.3400	0.000%	45	1,421	-87.313%
2026-02-23	1.3400	1.3400	1.3400	1.3400	-5.634%	1	1,466	-87.313%
2026-02-19	1.4200	1.4200	1.4200	1.4200	+13.600%	4	1,467	-88.028%
2026-02-18	1.2500	1.2500	1.2500	1.2500	-9.420%	1	1,471	-86.400%
2026-02-17	1.3800	1.3800	1.3800	1.3800	+22.124%	4	1,470	-87.681%
2026-01-27	1.1300	1.1300	1.1300	1.1300	-8.871%	4	1,466	-84.956%
2026-01-21	1.2400	1.2400	1.2400	1.2400	-0.800%	1	1,466	-86.290%
2026-01-16	1.2500	1.2500	1.2500	1.2500	-5.303%	3	1,467	-86.400%
2026-01-13	1.3200	1.3200	1.3200	1.3200	+5.600%	1	1,467	-87.121%
2026-01-12	1.3100	1.3100	1.2500	1.2500	-3.846%	3	1,467	-86.400%
2026-01-09	1.3000	1.3000	1.3000	1.3000	-8.451%	5	1,466	-86.923%
2026-01-05	1.4200	1.4200	1.4200	1.4200	-8.974%	1	1,466	-88.028%
2025-12-26	1.5600	1.5600	1.5600	1.5600	+2.632%	1	1,466	-89.103%
2025-12-23	1.5600	1.5600	1.5100	1.5200	0.000%	630	1,465	-88.816%
2025-12-22	1.5300	1.5300	1.5200	1.5200	-9.524%	2	1,057	-88.816%
2025-12-19	1.6700	1.6800	1.6300	1.6800	-15.578%	25	1,057	-89.881%
2025-12-17	1.9600	1.9900	1.9600	1.9900	+10.556%	553	1,032	-91.457%
2025-12-15	1.8000	1.8000	1.8000	1.8000	+2.273%	20	525	-90.556%
2025-12-12	1.6800	1.7600	1.6800	1.7600	+7.317%	8	509	-90.341%
2025-12-11	1.6400	1.6400	1.6400	1.6400	-2.959%	1	502	-89.634%
2025-12-10	1.7000	1.7000	1.6900	1.6900	-10.582%	3	502	-89.941%
2025-12-09	1.8900	1.8900	1.8900	1.8900	-0.526%	1	499	-91.005%
2025-12-08	1.8600	1.9000	1.8600	1.9000	-9.091%	2	500	-91.053%
2025-12-02	2.0900	2.0900	2.0900	2.0900	-0.476%	1	498	-91.866%
2025-12-01	2.1100	2.1100	2.1000	2.1000	-1.869%	2	497	-91.905%
2025-11-26	2.1500	2.1500	2.1400	2.1400	-18.008%	6	495	-92.056%
2025-11-24	2.6200	2.6200	2.6100	2.6100	-18.438%	2	495	-93.487%
2025-11-21	3.2000	3.2000	3.2000	3.2000	+1.587%	1	493	-94.688%
2025-11-17	3.1500	3.1500	3.1500	3.1500	+14.964%	2	493	-94.603%
2025-11-14	2.7400	2.7400	2.7400	2.7400	-3.521%	113	492	-93.796%
2025-11-13	2.8400	2.8400	2.8400	2.8400	+27.928%	5	396	-94.014%
2025-11-12	2.2200	2.2200	2.2200	2.2200	-21.831%	5	401	-92.342%
2025-11-07	2.8400	2.8400	2.8400	2.8400	+32.093%	5	396	-94.014%
2025-10-29	2.1500	2.1500	2.1500	2.1500	0.000%	1	399	-92.093%
2025-10-24	2.2100	2.2100	2.1500	2.1500	-11.523%	11	400	-92.093%
2025-09-22	2.4300	2.4300	2.4300	2.4300	+3.846%	7	389	-93.004%
2025-09-18	2.3400	2.3400	2.3400	2.3400	-11.364%	1	382	-92.735%
2025-09-16	2.6400	2.6400	2.6400	2.6400	-3.650%	1	382	-93.561%
2025-08-28	2.7400	2.7400	2.7400	2.7400	-3.180%	17	399	-93.796%
2025-08-22	2.8300	2.8300	2.8300	2.8300	-14.502%	5	399	-93.993%
2025-08-14	3.3100	3.3100	3.3100	3.3100	+5.414%	5	399	-94.864%
2025-08-13	3.1400	3.1400	3.1400	3.1400	-16.489%	2	394	-94.586%
2025-08-08	3.7600	3.7600	3.7600	3.7600	-6.000%	16	392	-95.479%
2025-07-17	4.0000	4.0000	4.0000	4.0000	-27.536%	1	376	-95.750%
2025-06-03	5.5200	5.5200	5.5200	5.5200	-5.963%	2	376	-96.920%
2025-05-28	5.8700	5.8700	5.8700	5.8700	-11.061%	2	376	-97.104%
2025-05-21	6.2500	6.6000	6.2500	6.6000	+25.000%	49	374	-97.424%
2025-05-16	5.4000	5.4000	5.2800	5.2800	-6.549%	32	423	-96.780%
2025-05-14	5.6500	5.6500	5.6500	5.6500	-21.309%	20	408	-96.991%
2025-05-08	7.1500	7.1800	7.1500	7.1800	-13.494%	11	420	-97.632%
2025-05-07	8.2700	8.3000	8.2700	8.3000	-1.542%	2	410	-97.952%
2025-05-06	8.4400	8.4400	8.4300	8.4300	+9.481%	3	409	-97.983%
2025-05-02	7.7000	7.7000	7.7000	7.7000	-7.784%	24	409	-97.792%
2025-05-01	8.3500	8.3500	8.3500	8.3500	-6.495%	12	397	-97.964%
2025-04-25	8.9300	8.9300	8.9300	8.9300	-14.217%	2	397	-98.096%
2025-04-15	10.4100	10.4100	10.4100	10.4100	-1.327%	20	396	-98.367%
2025-04-09	10.5500	10.5500	10.5500	10.5500	-22.540%	1	376	-98.389%
2025-04-08	11.0000	13.6200	11.0000	13.6200	+52.691%	16	375	-98.752%
2025-04-03	8.9600	9.0100	8.9200	8.9200	+24.581%	98	371	-98.094%
2025-04-02	7.2300	7.2300	7.1600	7.1600	+16.612%	2	371	-97.626%
2025-03-19	6.1800	6.1800	6.1400	6.1400	-3.155%	2	371	-97.231%
2025-03-18	6.3400	6.3400	6.3400	6.3400	+4.105%	1	371	-97.319%
2025-03-17	6.2200	6.4600	6.0900	6.0900	-13.124%	687	371	-97.209%
2025-03-13	7.0100	7.0100	7.0100	7.0100	-4.235%	1	29	-97.575%
2025-03-12	7.2600	7.3200	7.2600	7.3200	+2.665%	2	29	-97.678%
2025-03-10	7.1600	7.1700	7.1300	7.1300	+87.139%	49	29	-97.616%
2025-02-18	3.8100	3.8100	3.8100	3.8100	-8.193%	1	5	-95.538%
2025-02-11	4.1800	4.1800	4.1500	4.1500	+1.220%	4	4	-95.904%
2025-02-10	4.1000	4.1000	4.1000	4.1000	-25.859%	2	2	-95.854%
2025-01-13	5.5300	5.5300	5.5300	5.5300	0.000%	1	1	-96.926%