Dark

IWM20260918P175
IWM Sep 18 2026 175.00 Put (IWM260918P00175000)
option OPRA

EOD

Jun 29, 2026

0.1400-30.000%(-0.0600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1400	0.1400	0.1400	0.1400	-30.000%	2	8,956	0.000%
2026-06-24	0.2100	0.2100	0.2000	0.2000	-9.091%	2	8,956	-30.000%
2026-06-23	0.2200	0.2300	0.2200	0.2200	-33.333%	41	8,957	-36.364%
2026-05-28	0.3400	0.3400	0.3300	0.3300	-8.333%	341	8,959	-57.576%
2026-05-27	0.3700	0.3700	0.3600	0.3600	-5.263%	2	8,813	-61.111%
2026-05-26	0.3900	0.3900	0.3800	0.3800	-17.391%	3	8,813	-63.158%
2026-05-22	0.4600	0.4600	0.4600	0.4600	-20.690%	1	8,812	-69.565%
2026-05-21	0.5800	0.5800	0.5800	0.5800	-14.706%	1	8,812	-75.862%
2026-05-19	0.6800	0.6800	0.6800	0.6800	+1.493%	1	8,812	-79.412%
2026-05-18	0.6200	0.6700	0.6000	0.6700	+1.515%	246	8,814	-79.104%
2026-05-12	0.6600	0.6600	0.6600	0.6600	+6.452%	1	8,814	-78.788%
2026-05-11	0.5900	0.6200	0.5900	0.6200	+10.714%	329	8,814	-77.419%
2026-05-07	0.5600	0.5600	0.5600	0.5600	+1.818%	40	8,822	-75.000%
2026-05-06	0.5500	0.5500	0.5500	0.5500	-14.063%	141	8,862	-74.545%
2026-05-05	0.6400	0.6400	0.6400	0.6400	-1.538%	1	8,862	-78.125%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-4.412%	5	8,861	-78.462%
2026-04-30	0.6800	0.6800	0.6800	0.6800	-13.924%	1	8,861	-79.412%
2026-04-29	0.7400	0.7900	0.7400	0.7900	-2.469%	3,792	8,862	-82.278%
2026-04-24	0.8100	0.8100	0.8100	0.8100	-3.571%	3	5,832	-82.716%
2026-04-23	0.8400	0.8400	0.8400	0.8400	-2.326%	1	5,834	-83.333%
2026-04-22	0.8600	0.8600	0.8600	0.8600	+8.861%	1	5,834	-83.721%
2026-04-21	0.8200	0.8200	0.7900	0.7900	-2.469%	8	5,831	-82.278%
2026-04-20	0.8100	0.8100	0.8100	0.8100	0.000%	11	5,831	-82.716%
2026-04-17	0.8100	0.8100	0.8100	0.8100	-14.737%	1	5,836	-82.716%
2026-04-16	0.9800	0.9800	0.9500	0.9500	+2.151%	6	5,835	-85.263%
2026-04-15	0.9300	0.9300	0.9300	0.9300	-29.008%	11	5,830	-84.946%
2026-04-08	1.3100	1.3100	1.3100	1.3100	-33.163%	17	5,819	-89.313%
2026-04-07	1.9600	1.9600	1.9600	1.9600	-2.488%	25	5,836	-92.857%
2026-04-02	2.0100	2.0100	2.0100	2.0100	-21.484%	2	5,813	-93.035%
2026-03-31	2.6000	2.6000	2.4800	2.5600	-12.628%	106	5,813	-94.531%
2026-03-27	2.7100	2.9300	2.7100	2.9300	+17.200%	105	5,886	-95.222%
2026-03-26	2.2800	2.5000	2.2800	2.5000	+19.048%	31	5,781	-94.400%
2026-03-25	2.0400	2.1000	2.0400	2.1000	-16.000%	3	5,760	-93.333%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+14.679%	1	5,762	-94.400%
2026-03-23	2.1200	2.2000	2.0600	2.1800	-15.504%	93	5,763	-93.578%
2026-03-20	2.4600	2.5800	2.4600	2.5800	+12.174%	13	5,672	-94.574%
2026-03-19	2.5700	2.5700	2.3000	2.3000	+4.545%	6	5,667	-93.913%
2026-03-18	2.2100	2.2100	2.2000	2.2000	+8.374%	3	5,668	-93.636%
2026-03-17	2.0300	2.0300	2.0300	2.0300	-21.923%	9	5,668	-93.103%
2026-03-13	2.6700	2.6700	2.5800	2.6000	+10.638%	4	5,659	-94.615%
2026-03-11	2.3500	2.3500	2.3500	2.3500	-7.115%	3	5,660	-94.043%
2026-03-09	2.9000	2.9000	2.5300	2.5300	+1.200%	5	5,657	-94.466%
2026-03-06	2.3400	2.5000	2.3400	2.5000	+26.904%	18	5,658	-94.400%
2026-03-05	1.7000	2.1100	1.7000	1.9700	+13.218%	10	5,659	-92.893%
2026-03-04	1.7400	1.7400	1.7400	1.7400	-4.396%	1	5,657	-91.954%
2026-03-03	2.2800	2.2800	1.8200	1.8200	+15.190%	212	5,658	-92.308%
2026-02-26	1.7100	1.7100	1.5800	1.5800	-7.602%	4	5,709	-91.139%
2026-02-20	1.7500	1.7500	1.7100	1.7100	+1.183%	2	5,705	-91.813%
2026-02-19	1.6900	1.6900	1.6900	1.6900	+9.740%	2	5,707	-91.716%
2026-02-18	1.5400	1.5400	1.5400	1.5400	-14.444%	1	5,706	-90.909%
2026-02-12	1.6900	1.8000	1.6900	1.8000	+27.660%	16	5,706	-92.222%
2026-02-09	1.4100	1.4100	1.4100	1.4100	-15.569%	6	5,690	-90.071%
2026-02-03	1.6900	1.7300	1.6700	1.6700	+1.212%	7	5,690	-91.617%
2026-01-30	1.6500	1.6500	1.6500	1.6500	-0.602%	5,250	5,683	-91.515%
2026-01-29	1.6600	1.6600	1.6600	1.6600	+13.699%	1	1,508	-91.566%
2026-01-23	1.4500	1.4600	1.4500	1.4600	-15.116%	2	1,509	-90.411%
2026-01-20	1.7200	1.7200	1.7100	1.7200	+0.585%	6	1,510	-91.860%
2026-01-14	1.7100	1.7100	1.7100	1.7100	-6.044%	1	1,510	-91.813%
2026-01-05	1.8200	1.8200	1.8200	1.8200	-7.143%	6	1,511	-92.308%
2025-12-30	1.9600	1.9600	1.9600	1.9600	0.000%	1	1,511	-92.857%
2025-12-29	2.0000	2.0000	1.9600	1.9600	0.000%	5	1,512	-92.857%
2025-12-23	2.0100	2.0100	1.9600	1.9600	-14.035%	111	1,515	-92.857%
2025-12-18	2.2800	2.2800	2.2800	2.2800	+2.242%	1	1,515	-93.860%
2025-12-12	2.2300	2.2300	2.2300	2.2300	+5.189%	1	1,514	-93.722%
2025-12-10	2.1200	2.1300	2.1200	2.1200	-13.821%	3	1,514	-93.396%
2025-12-05	2.3500	2.4600	2.3500	2.4600	-7.519%	3	1,512	-94.309%
2025-12-01	2.6600	2.6600	2.6600	2.6600	-2.920%	2	1,514	-94.737%
2025-11-26	2.8100	2.8100	2.7400	2.7400	-5.190%	9	1,506	-94.891%
2025-11-25	2.9600	2.9600	2.8900	2.8900	-12.424%	3	1,506	-95.156%
2025-11-24	3.3300	3.3300	3.3000	3.3000	-21.801%	2	1,505	-95.758%
2025-11-20	4.2200	4.2200	4.2200	4.2200	+6.030%	6	1,504	-96.682%
2025-11-18	4.0100	4.0100	3.9800	3.9800	-2.689%	2	1,510	-96.482%
2025-11-17	4.0900	4.0900	4.0900	4.0900	+9.651%	2	1,509	-96.577%
2025-11-14	3.7300	3.7300	3.7300	3.7300	+4.775%	1	1,508	-96.247%
2025-11-13	3.5600	3.5600	3.5600	3.5600	+0.282%	1	1,507	-96.067%
2025-11-07	3.5500	3.5500	3.5500	3.5500	+4.412%	6	1,506	-96.056%
2025-11-06	3.2900	3.4000	3.2900	3.4000	-2.017%	2	1,500	-95.882%
2025-11-04	3.4700	3.4700	3.4700	3.4700	+28.519%	1	1,499	-95.965%
2025-10-29	2.7200	2.7200	2.7000	2.7000	+3.053%	245	1,499	-94.815%
2025-10-24	2.5700	2.6200	2.5700	2.6200	-28.804%	2	1,499	-94.656%
2025-10-17	3.6800	3.6800	3.6800	3.6800	+23.077%	1	1,499	-96.196%
2025-10-15	2.9900	2.9900	2.9900	2.9900	-18.306%	2	1,499	-95.318%
2025-10-10	3.3800	3.6600	3.3800	3.6600	+15.094%	3	1,499	-96.175%
2025-10-07	3.1800	3.1800	3.1800	3.1800	+9.278%	1	1,500	-95.597%
2025-10-06	2.9200	2.9200	2.9100	2.9100	+0.692%	5	1,500	-95.189%
2025-10-03	2.8900	2.8900	2.8900	2.8900	-4.305%	2	1,500	-95.156%
2025-10-02	3.0200	3.0200	3.0200	3.0200	-5.625%	1	1,500	-95.364%
2025-09-26	3.2000	3.2000	3.2000	3.2000	-9.605%	1	1,500	-95.625%
2025-09-25	3.4600	3.5600	3.4500	3.5400	+9.598%	231	1,500	-96.045%
2025-09-24	3.2300	3.2300	3.2300	3.2300	+9.864%	1	1,269	-95.666%
2025-09-23	2.9600	2.9600	2.9400	2.9400	-4.235%	57	1,268	-95.238%
2025-09-22	3.1100	3.1100	3.0700	3.0700	+3.020%	53	1,211	-95.440%
2025-09-18	3.0000	3.0000	2.9600	2.9800	-8.869%	113	1,158	-95.302%
2025-09-17	3.2000	3.2900	3.2000	3.2700	-2.679%	111	1,045	-95.719%
2025-09-16	3.4200	3.4200	3.3600	3.3600	+1.818%	457	945	-95.833%
2025-09-11	3.3000	3.3000	3.3000	3.3000	-2.941%	1	494	-95.758%
2025-09-10	3.4000	3.4000	3.4000	3.4000	-0.875%	1	494	-95.882%
2025-09-09	3.4000	3.4300	3.4000	3.4300	-1.719%	3	494	-95.918%
2025-09-05	3.4900	3.4900	3.4900	3.4900	-1.690%	245	491	-95.989%
2025-09-04	3.5500	3.5500	3.5500	3.5500	-5.333%	1	246	-96.056%
2025-09-03	3.7500	3.7500	3.7500	3.7500	-7.178%	1	247	-96.267%
2025-09-02	4.0400	4.0400	4.0400	4.0400	+9.485%	1	247	-96.535%
2025-08-29	3.6900	3.6900	3.6900	3.6900	-12.143%	1	247	-96.206%
2025-08-19	4.2000	4.2000	4.2000	4.2000	-2.326%	2	247	-96.667%
2025-08-14	4.3000	4.3000	4.3000	4.3000	-18.561%	10	245	-96.744%
2025-08-05	5.2800	5.2800	5.2800	5.2800	+4.142%	1	239	-97.348%
2025-07-21	5.0700	5.0700	5.0700	5.0700	+0.795%	1	239	-97.239%
2025-07-17	5.0300	5.0300	5.0300	5.0300	+2.236%	2	238	-97.217%
2025-07-10	4.9200	4.9200	4.9200	4.9200	-16.041%	2	238	-97.154%
2025-06-30	5.8600	5.8600	5.8600	5.8600	-18.384%	2	236	-97.611%
2025-06-23	7.1800	7.1800	7.1800	7.1800	-1.238%	1	234	-98.050%
2025-06-18	7.2700	7.2700	7.2700	7.2700	+10.823%	2	232	-98.074%
2025-06-11	6.1800	6.5600	6.1800	6.5600	-19.509%	6	232	-97.866%
2025-06-02	8.1500	8.1500	8.1500	8.1500	-0.367%	1	236	-98.282%
2025-05-30	8.1800	8.1800	8.1800	8.1800	+12.055%	2	236	-98.289%
2025-05-15	7.3000	7.3000	7.3000	7.3000	-27.794%	1	235	-98.082%
2025-05-08	10.1100	10.1100	10.1100	10.1100	-9.893%	5	234	-98.615%
2025-05-01	11.2200	11.2200	11.2200	11.2200	+5.849%	1	234	-98.752%
2025-04-29	10.6000	10.6000	10.6000	10.6000	-8.621%	1	234	-98.679%
2025-04-28	11.6000	11.6000	11.6000	11.6000	-16.905%	4	234	-98.793%
2025-04-17	13.9600	13.9600	13.9600	13.9600	-6.497%	1	230	-98.997%
2025-04-16	14.9300	14.9300	14.9300	14.9300	-5.745%	6	230	-99.062%
2025-04-10	15.8400	15.8400	15.8400	15.8400	-10.102%	6	230	-99.116%
2025-04-08	17.7200	17.7200	17.6200	17.6200	-4.135%	2	224	-99.205%
2025-04-07	18.3700	18.3900	18.3700	18.3800	+5.029%	7	224	-99.238%
2025-04-04	17.5000	17.5000	17.5000	17.5000	+48.431%	2	217	-99.200%
2025-04-03	11.7600	11.8200	11.6200	11.7900	+18.492%	207	216	-98.813%
2025-03-31	9.9500	9.9500	9.9500	9.9500	+23.910%	1	14	-98.593%
2025-03-26	8.0300	8.0300	8.0300	8.0300	-0.864%	1	13	-98.257%
2025-03-20	8.0600	8.1000	8.0600	8.1000	-1.460%	2	13	-98.272%
2025-03-19	8.2900	8.2900	8.2200	8.2200	-1.909%	2	12	-98.297%
2025-03-17	8.2600	8.7500	8.2600	8.3800	-7.198%	10	12	-98.329%
2025-03-07	9.0300	9.0300	9.0300	9.0300	+2.381%	2	10	-98.450%
2025-03-04	8.8200	8.8200	8.8200	8.8200	+38.679%	2	9	-98.413%
2025-02-27	6.4000	6.4000	6.3600	6.3600	-12.155%	2	7	-97.799%
2025-02-26	7.2400	7.2400	7.2400	7.2400	+23.761%	3	7	-98.066%
2025-02-21	5.8500	5.8500	5.8500	5.8500	+6.752%	2	4	-97.607%
2025-01-23	5.4400	5.4800	5.4400	5.4800	+3.985%	2	3	-97.445%
2025-01-22	5.2700	5.2700	5.2700	5.2700	0.000%	2	2	-97.343%