Dark

IWM20260918P170
IWM Sep 18 2026 170.00 Put (IWM260918P00170000)
option OPRA

EOD

Jun 23, 2026

0.1900-13.636%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	0.1900	0.1900	0.1900	0.1900	-13.636%	1	25,483	0.000%
2026-06-17	0.2100	0.2200	0.2100	0.2200	-12.000%	2	25,486	-13.636%
2026-06-12	0.2500	0.2500	0.2500	0.2500	-26.471%	30	25,486	-24.000%
2026-06-05	0.3400	0.3400	0.3400	0.3400	+21.429%	500	25,486	-44.118%
2026-06-04	0.3100	0.3100	0.2800	0.2800	-3.448%	153	25,578	-32.143%
2026-05-28	0.2900	0.2900	0.2900	0.2900	-14.706%	65	25,436	-34.483%
2026-05-26	0.3500	0.3500	0.3400	0.3400	-17.073%	41	25,490	-44.118%
2026-05-22	0.4100	0.4100	0.4100	0.4100	-4.651%	10	25,490	-53.659%
2026-05-21	0.5100	0.5100	0.4300	0.4300	-14.000%	23	25,480	-55.814%
2026-05-20	0.5200	0.5200	0.5000	0.5000	-10.714%	80	25,480	-62.000%
2026-05-19	0.5600	0.5600	0.5500	0.5600	-3.448%	4	25,532	-66.071%
2026-05-18	0.5500	0.5800	0.5500	0.5800	-6.452%	243	25,532	-67.241%
2026-05-12	0.6000	0.6200	0.6000	0.6200	+14.815%	41	25,532	-69.355%
2026-05-11	0.5200	0.5400	0.5200	0.5400	+12.500%	12	25,533	-64.815%
2026-05-06	0.4800	0.4800	0.4800	0.4800	-11.111%	10	25,535	-60.417%
2026-05-05	0.5300	0.5400	0.5300	0.5400	-5.263%	3	25,545	-64.815%
2026-05-01	0.5700	0.5700	0.5700	0.5700	-20.833%	5	25,548	-66.667%
2026-04-23	0.7200	0.7200	0.7200	0.7200	-4.000%	1	25,548	-73.611%
2026-04-22	0.7500	0.7500	0.7500	0.7500	+2.740%	1	25,549	-74.667%
2026-04-21	0.6800	0.7300	0.6800	0.7300	-1.351%	6	25,553	-73.973%
2026-04-20	0.7600	0.7600	0.7400	0.7400	+5.714%	3	25,553	-74.324%
2026-04-17	0.7000	0.7000	0.7000	0.7000	-11.392%	1	25,552	-72.857%
2026-04-15	0.8100	0.8100	0.7900	0.7900	-2.469%	2	25,553	-75.949%
2026-04-14	0.8100	0.8100	0.8100	0.8100	-21.359%	501	25,553	-76.543%
2026-04-10	1.0100	1.0300	1.0100	1.0300	-14.876%	2	26,053	-81.553%
2026-04-08	1.1800	1.2100	1.1800	1.2100	-24.375%	9	26,052	-84.298%
2026-04-07	1.6100	1.6100	1.6000	1.6000	+8.844%	35	26,050	-88.125%
2026-04-06	1.5200	1.5200	1.4700	1.4700	-29.327%	4	26,050	-87.075%
2026-04-02	2.0800	2.0800	2.0800	2.0800	+23.077%	35	26,050	-90.865%
2026-04-01	1.6900	1.6900	1.6900	1.6900	-14.213%	2	26,050	-88.757%
2026-03-31	2.1500	2.1500	1.9700	1.9700	-22.134%	4	26,048	-90.355%
2026-03-27	2.5300	2.5300	2.5300	2.5300	+20.476%	319	26,046	-92.490%
2026-03-26	2.1000	2.1000	2.1000	2.1000	+11.111%	2	26,146	-90.952%
2026-03-25	1.8800	1.8900	1.8800	1.8900	-4.545%	1,573	26,146	-89.947%
2026-03-24	2.1800	2.1800	1.9800	1.9800	+7.609%	556	24,657	-90.404%
2026-03-23	1.8500	1.8600	1.7900	1.8400	-21.702%	124	24,132	-89.674%
2026-03-20	2.2000	2.3600	2.1700	2.3500	+16.915%	28	24,049	-91.915%
2026-03-19	2.2300	2.2300	2.0100	2.0100	+4.687%	14	24,042	-90.547%
2026-03-18	1.9000	1.9200	1.9000	1.9200	+14.970%	4	24,031	-90.104%
2026-03-17	1.6700	1.6700	1.6700	1.6700	-6.180%	5,000	24,031	-88.623%
2026-03-16	1.7800	1.7800	1.7800	1.7800	-24.895%	1	19,033	-89.326%
2026-03-13	2.3600	2.3700	2.3600	2.3700	+9.722%	500	19,033	-91.983%
2026-03-12	2.1900	2.1900	2.1600	2.1600	+5.882%	2	18,765	-91.204%
2026-03-11	2.0400	2.0400	2.0400	2.0400	+17.919%	1	18,819	-90.686%
2026-03-10	1.7400	1.7400	1.7300	1.7300	-20.642%	71	18,820	-89.017%
2026-03-06	2.1300	2.1800	2.0600	2.1800	+25.287%	8	18,815	-91.284%
2026-03-05	1.7400	1.7400	1.7400	1.7400	+24.286%	1	18,808	-89.080%
2026-02-26	1.4000	1.4000	1.4000	1.4000	-15.152%	2	18,808	-86.429%
2026-02-23	1.6500	1.6500	1.6500	1.6500	+9.272%	72	18,808	-88.485%
2026-02-20	1.5000	1.5100	1.4800	1.5100	-3.205%	3	18,824	-87.417%
2026-02-19	1.5500	1.5600	1.5500	1.5600	+13.043%	3	18,825	-87.821%
2026-02-18	1.3800	1.3800	1.3800	1.3800	-6.122%	1	18,822	-86.232%
2026-02-17	1.4700	1.4700	1.4700	1.4700	-2.000%	1	18,822	-87.075%
2026-02-12	1.5000	1.5000	1.5000	1.5000	+2.740%	1	18,822	-87.333%
2026-02-11	1.4600	1.4600	1.4600	1.4600	-3.947%	2	18,821	-86.986%
2026-02-03	1.5000	1.5200	1.4900	1.5200	+16.923%	6	18,819	-87.500%
2026-01-29	1.3000	1.3000	1.3000	1.3000	+1.563%	6	18,813	-85.385%
2026-01-22	1.2800	1.2800	1.2800	1.2800	-5.882%	6	18,813	-85.156%
2026-01-21	1.5000	1.5000	1.3600	1.3600	-8.725%	3	18,819	-86.029%
2026-01-14	1.4900	1.4900	1.4900	1.4900	+5.674%	1	18,820	-87.248%
2026-01-13	1.4100	1.4100	1.4100	1.4100	-0.704%	1	18,820	-86.525%
2026-01-12	1.4200	1.4200	1.4200	1.4200	-8.387%	1	18,820	-86.620%
2026-01-07	1.5500	1.5500	1.5500	1.5500	-2.516%	1	18,819	-87.742%
2026-01-05	1.5900	1.5900	1.5900	1.5900	-10.674%	1	18,819	-88.050%
2025-12-31	1.7400	1.7800	1.7400	1.7800	+2.299%	19	18,802	-89.326%
2025-12-30	1.7400	1.7400	1.7400	1.7400	+2.353%	1	18,802	-89.080%
2025-12-29	1.7100	1.7100	1.7000	1.7000	-1.163%	12	18,803	-88.824%
2025-12-26	1.7300	1.7300	1.7200	1.7200	-1.149%	218	18,804	-88.953%
2025-12-23	1.7400	1.7400	1.7400	1.7400	+2.353%	423	18,817	-89.080%
2025-12-22	1.7000	1.7000	1.7000	1.7000	-10.995%	20	18,394	-88.824%
2025-12-19	1.8800	1.9100	1.8800	1.9100	-6.829%	2	18,378	-90.052%
2025-12-18	2.0500	2.0500	2.0500	2.0500	-8.889%	20	18,377	-90.732%
2025-12-17	2.2400	2.2500	2.1900	2.2500	+5.634%	260	18,357	-91.556%
2025-12-16	2.1300	2.1300	2.1300	2.1300	+5.970%	40	18,155	-91.080%
2025-12-15	2.0100	2.0100	2.0100	2.0100	+4.145%	20	18,155	-90.547%
2025-12-12	1.9300	1.9300	1.9300	1.9300	-10.233%	1	18,135	-90.155%
2025-12-04	2.1500	2.1500	2.1500	2.1500	-2.715%	2	18,135	-91.163%
2025-12-03	2.2100	2.2100	2.2100	2.2100	-6.751%	8	18,133	-91.403%
2025-12-02	2.3700	2.3700	2.3700	2.3700	-3.265%	1	18,132	-91.983%
2025-11-25	2.4500	2.4500	2.4500	2.4500	-33.784%	1	18,133	-92.245%
2025-11-18	3.7000	3.7000	3.7000	3.7000	+20.521%	1	18,134	-94.865%
2025-11-17	3.0700	3.0700	3.0700	3.0700	-5.538%	2	18,134	-93.811%
2025-11-14	3.2500	3.2500	3.2500	3.2500	+1.246%	1	18,134	-94.154%
2025-11-07	3.2100	3.2100	3.2100	3.2100	+8.081%	5	18,134	-94.081%
2025-11-04	2.9700	2.9700	2.9700	2.9700	+11.236%	12	18,134	-93.603%
2025-10-21	2.6700	2.6700	2.6700	2.6700	+2.299%	12	18,140	-92.884%
2025-10-20	2.6100	2.6100	2.6100	2.6100	-21.148%	8	18,140	-92.720%
2025-10-17	3.3200	3.3200	3.3100	3.3100	+21.245%	10,000	18,148	-94.260%
2025-10-15	2.7300	2.7300	2.7300	2.7300	-0.727%	1	8,426	-93.040%
2025-10-01	2.7600	2.7600	2.7500	2.7500	-2.482%	2	8,425	-93.091%
2025-09-30	2.8200	2.8200	2.8200	2.8200	-3.754%	1	8,425	-93.262%
2025-09-26	2.9300	2.9300	2.9300	2.9300	+13.127%	1	8,424	-93.515%
2025-09-23	2.6000	2.6000	2.5900	2.5900	-4.428%	213	8,424	-92.664%
2025-09-22	2.7400	2.7400	2.7100	2.7100	+3.831%	201	8,211	-92.989%
2025-09-18	2.5800	2.6800	2.5400	2.6100	-24.128%	419	8,016	-92.720%
2025-09-17	2.8200	3.4400	2.8200	3.4400	+19.861%	382	7,681	-94.477%
2025-09-15	2.8700	2.8700	2.8700	2.8700	-3.367%	8	7,454	-93.380%
2025-09-10	2.9700	2.9700	2.9700	2.9700	-4.502%	1	7,447	-93.603%
2025-09-05	2.8400	3.1100	2.8400	3.1100	0.000%	2,001	7,446	-93.891%
2025-09-04	3.1500	3.1500	3.1100	3.1100	-7.715%	4	5,447	-93.891%
2025-09-03	3.3700	3.3700	3.3700	3.3700	+3.692%	1	5,447	-94.362%
2025-08-22	3.3000	3.3000	3.2500	3.2500	-20.147%	4	5,447	-94.154%
2025-08-20	3.9900	4.0700	3.9900	4.0700	+6.266%	33	5,447	-95.332%
2025-08-18	3.8300	3.8300	3.8300	3.8300	-18.337%	2,200	5,446	-95.039%
2025-08-04	4.6900	4.6900	4.6900	4.6900	-11.174%	6	3,246	-95.949%
2025-08-01	5.2100	5.7100	5.2100	5.2800	+26.923%	5	3,240	-96.402%
2025-07-24	4.1600	4.1600	4.1600	4.1600	-9.565%	1	3,240	-95.433%
2025-07-07	4.6000	4.6000	4.6000	4.6000	-8.000%	3	3,240	-95.870%
2025-07-02	5.0000	5.0000	5.0000	5.0000	+4.822%	2	3,240	-96.200%
2025-07-01	4.7700	4.7700	4.7700	4.7700	-7.018%	2	3,238	-96.017%
2025-06-27	5.1300	5.1300	5.1300	5.1300	-23.887%	2	3,238	-96.296%
2025-05-29	6.7400	6.7400	6.7400	6.7400	+3.374%	123	3,238	-97.181%
2025-05-14	6.5200	6.5200	6.5200	6.5200	+3.002%	1	3,143	-97.086%
2025-05-13	6.4500	6.4500	6.3300	6.3300	-22.899%	2	3,143	-96.998%
2025-05-08	8.2100	8.2100	8.2100	8.2100	-8.268%	1	3,142	-97.686%
2025-05-05	8.9500	8.9500	8.9500	8.9500	-23.504%	3	3,141	-97.877%
2025-04-22	11.7000	11.7000	11.7000	11.7000	-17.080%	3,000	3,138	-98.376%
2025-04-11	14.1100	14.1100	14.1100	14.1100	-4.662%	2	138	-98.653%
2025-04-10	14.8000	14.8000	14.8000	14.8000	-13.146%	1	138	-98.716%
2025-04-09	17.1900	17.1900	17.0400	17.0400	+6.700%	8	139	-98.885%
2025-04-08	12.4400	15.9700	12.4400	15.9700	+11.134%	9	145	-98.810%
2025-04-07	14.7800	15.7500	14.3700	14.3700	-2.905%	4	139	-98.678%
2025-04-04	13.3200	14.9500	13.0200	14.8000	+43.689%	16	140	-98.716%
2025-04-03	10.2800	10.4500	9.7600	10.3000	+27.160%	138	139	-98.155%
2025-04-01	8.1100	8.1100	8.0300	8.1000	+30.016%	4	13	-97.654%
2025-03-24	6.2500	6.2500	6.2300	6.2300	-18.774%	2	11	-96.950%
2025-03-21	7.6600	7.6700	7.6600	7.6700	+15.338%	4	10	-97.523%
2025-03-20	6.6500	6.6500	6.6500	6.6500	-8.654%	3	9	-97.143%
2025-03-19	7.2800	7.2800	7.2800	7.2800	-0.546%	1	6	-97.390%
2025-03-17	7.1900	7.3900	7.1900	7.3200	-11.057%	6	6	-97.404%
2025-03-10	8.2500	8.2500	8.2300	8.2300	+13.361%	2	4	-97.691%
2025-03-07	7.2000	7.2600	7.2000	7.2600	+16.533%	4	4	-97.383%
2025-03-03	6.1600	6.2300	6.1600	6.2300	+10.461%	2	3	-96.950%
2025-02-27	5.4700	5.6400	5.4700	5.6400	+5.816%	2	1	-96.631%
2025-02-26	5.4400	5.4400	5.3300	5.3300	0.000%	2	1	-96.435%