Dark

IWM20260918P180
IWM Sep 18 2026 180.00 Put (IWM260918P00180000)
option OPRA

EOD

Jun 29, 2026

0.1700-32.000%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.1700	0.1700	0.1700	0.1700	-32.000%	2	20,848	0.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	+4.167%	1	20,850	-32.000%
2026-06-15	0.2400	0.2400	0.2400	0.2400	-52.941%	1	20,850	-29.167%
2026-06-05	0.5000	0.5200	0.5000	0.5100	+41.667%	501	20,850	-66.667%
2026-06-04	0.3600	0.3600	0.3600	0.3600	-10.000%	241	21,027	-52.778%
2026-06-03	0.4000	0.4000	0.4000	0.4000	+8.108%	1	21,027	-57.500%
2026-05-29	0.3800	0.3800	0.3700	0.3700	-2.632%	44	21,026	-54.054%
2026-05-28	0.3800	0.3900	0.3800	0.3800	-9.524%	130	21,058	-55.263%
2026-05-26	0.4700	0.4700	0.4200	0.4200	-26.316%	502	21,158	-59.524%
2026-05-21	0.5700	0.5700	0.5700	0.5700	-22.973%	300	20,929	-70.175%
2026-05-18	0.6600	0.7400	0.6600	0.7400	+8.824%	6	20,929	-77.027%
2026-05-14	0.6800	0.6800	0.6800	0.6800	-10.526%	1	20,924	-75.000%
2026-05-13	0.7500	0.7600	0.7500	0.7600	-6.173%	201	20,927	-77.632%
2026-05-12	0.7800	0.8100	0.7800	0.8100	+15.714%	103	20,927	-79.012%
2026-05-11	0.6600	0.7000	0.6600	0.7000	+12.903%	432	20,927	-75.714%
2026-05-06	0.6300	0.6300	0.6200	0.6200	-8.824%	21	20,704	-72.581%
2026-05-05	0.6800	0.6800	0.6800	0.6800	-13.924%	2	20,685	-75.000%
2026-04-30	0.7900	0.7900	0.7900	0.7900	-12.222%	1	20,687	-78.481%
2026-04-29	0.9000	0.9000	0.9000	0.9000	-6.250%	25	20,687	-81.111%
2026-04-28	0.9600	0.9600	0.9600	0.9600	+6.667%	25	20,712	-82.292%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-3.226%	1	20,712	-81.111%
2026-04-24	0.9300	0.9300	0.9300	0.9300	-7.921%	3	20,712	-81.720%
2026-04-23	1.0100	1.0100	1.0100	1.0100	+1.000%	100	20,709	-83.168%
2026-04-22	1.0000	1.0000	1.0000	1.0000	+7.527%	40	20,762	-83.000%
2026-04-21	0.9300	0.9300	0.9300	0.9300	-3.125%	2	20,775	-81.720%
2026-04-20	0.9600	0.9600	0.9600	0.9600	-7.692%	1	20,775	-82.292%
2026-04-15	1.0400	1.0400	1.0400	1.0400	-24.088%	8	20,774	-83.654%
2026-04-13	1.3700	1.3700	1.3700	1.3700	+0.735%	1	20,782	-87.591%
2026-04-10	1.3600	1.3600	1.3600	1.3600	-2.158%	1	20,782	-87.500%
2026-04-09	1.5500	1.5500	1.3800	1.3900	-12.025%	19	20,782	-87.770%
2026-04-08	1.6300	1.6300	1.5800	1.5800	-24.402%	3	20,772	-89.241%
2026-04-07	2.1000	2.1000	2.0900	2.0900	+7.732%	35	20,773	-91.866%
2026-04-06	2.0000	2.0000	1.9400	1.9400	-10.599%	51	20,808	-91.237%
2026-04-02	2.7800	2.7800	2.1700	2.1700	-8.824%	102	20,676	-92.166%
2026-04-01	2.3600	2.3800	2.1700	2.3800	-6.299%	108	20,676	-92.857%
2026-03-31	3.0000	3.0000	2.5300	2.5400	-21.605%	93	20,584	-93.307%
2026-03-30	3.3100	3.3100	3.2400	3.2400	-1.220%	4	20,503	-94.753%
2026-03-27	3.1200	3.3900	3.0700	3.2800	+15.901%	63	20,503	-94.817%
2026-03-26	2.4500	2.8300	2.4500	2.8300	+17.917%	159	20,553	-93.993%
2026-03-25	2.3900	2.4200	2.3500	2.4000	-4.762%	117	20,443	-92.917%
2026-03-24	2.7800	2.7800	2.5200	2.5200	-3.817%	95	20,483	-93.254%
2026-03-23	2.6700	2.7600	2.3600	2.6200	-19.385%	2,216	20,518	-93.511%
2026-03-20	2.9400	3.2500	2.9100	3.2500	+32.114%	29	19,312	-94.769%
2026-03-19	2.7700	2.7700	2.4600	2.4600	-6.464%	55	19,326	-93.089%
2026-03-18	2.4500	2.6300	2.4500	2.6300	+16.889%	35	19,296	-93.536%
2026-03-17	2.1400	2.3300	2.1400	2.2500	-7.025%	49	19,303	-92.444%
2026-03-16	2.4100	2.4700	2.3900	2.4200	-19.601%	72	19,311	-92.975%
2026-03-13	3.0100	3.0100	3.0100	3.0100	+5.986%	10	19,302	-94.352%
2026-03-12	2.8500	2.9500	2.8000	2.8400	+28.507%	134	19,312	-94.014%
2026-03-10	2.4700	2.4700	2.2000	2.2100	-10.163%	26	19,302	-92.308%
2026-03-09	3.2600	3.2600	2.4600	2.4600	-7.865%	20	19,298	-93.089%
2026-03-06	2.7200	2.7200	2.6700	2.6700	+13.136%	11	19,331	-93.633%
2026-03-05	2.0900	2.3600	2.0900	2.3600	+27.568%	31	19,331	-92.797%
2026-03-04	1.8500	1.8500	1.8500	1.8500	-11.483%	15	19,341	-90.811%
2026-03-03	2.2800	2.5800	2.0700	2.0900	+14.208%	393	19,326	-91.866%
2026-03-02	1.9500	1.9500	1.8300	1.8300	+5.780%	104	19,136	-90.710%
2026-02-26	1.9100	1.9100	1.7300	1.7300	-2.809%	132	19,055	-90.173%
2026-02-25	1.7800	1.7800	1.7800	1.7800	-3.784%	15	19,187	-90.449%
2026-02-24	1.9100	1.9100	1.8500	1.8500	-11.058%	61	19,187	-90.811%
2026-02-23	1.9300	2.1000	1.9300	2.0800	+19.540%	33	19,188	-91.827%
2026-02-18	1.7400	1.7400	1.7400	1.7400	-6.952%	1	19,197	-90.230%
2026-02-17	2.1300	2.1300	1.8700	1.8700	-4.103%	3	19,197	-90.909%
2026-02-13	1.8500	1.9600	1.7500	1.9500	+1.036%	65	19,142	-91.282%
2026-02-12	1.9200	2.0100	1.9200	1.9300	+14.881%	21	19,142	-91.192%
2026-02-11	1.5800	1.8400	1.5800	1.6800	+5.660%	116	19,124	-89.881%
2026-02-10	1.5900	1.5900	1.5900	1.5900	0.000%	1	19,185	-89.308%
2026-02-09	1.6700	1.6700	1.5900	1.5900	-8.621%	5	19,185	-89.308%
2026-02-06	1.8200	1.8200	1.7400	1.7400	-19.070%	80	19,189	-90.230%
2026-02-05	2.0500	2.1600	2.0500	2.1500	+3.865%	63	19,149	-92.093%
2026-02-04	2.0100	2.0700	2.0000	2.0700	+13.115%	41	19,149	-91.787%
2026-02-03	1.6600	1.9600	1.6600	1.8300	+1.105%	56	19,109	-90.710%
2026-01-29	1.9300	1.9300	1.7900	1.8100	+6.471%	117	19,084	-90.608%
2026-01-28	1.7000	1.7000	1.7000	1.7000	+1.796%	6	18,987	-90.000%
2026-01-27	1.6800	1.6800	1.6500	1.6700	-1.765%	80	18,981	-89.820%
2026-01-26	1.7000	1.7000	1.7000	1.7000	+6.918%	20	18,946	-90.000%
2026-01-22	1.6300	1.6300	1.5900	1.5900	-15.873%	11	18,926	-89.308%
2026-01-14	1.9000	1.9600	1.8900	1.8900	+5.000%	20	18,926	-91.005%
2026-01-12	1.8000	1.8000	1.8000	1.8000	+0.559%	1	18,910	-90.556%
2026-01-09	1.8600	1.8600	1.7900	1.7900	-8.205%	21	18,909	-90.503%
2026-01-06	1.9500	1.9500	1.9500	1.9500	-7.143%	6	18,889	-91.282%
2026-01-05	2.1000	2.1000	2.1000	2.1000	-10.256%	26	18,909	-91.905%
2026-01-02	2.3400	2.3400	2.3400	2.3400	+0.429%	1	18,909	-92.735%
2025-12-31	2.3300	2.3300	2.3300	2.3300	+4.484%	1	18,909	-92.704%
2025-12-30	2.2400	2.2400	2.2300	2.2300	-2.620%	2,000	18,909	-92.377%
2025-12-29	2.2600	2.2900	2.2600	2.2900	+1.327%	9	19,843	-92.576%
2025-12-26	2.3600	2.3600	2.2200	2.2600	+2.262%	3	19,835	-92.478%
2025-12-23	2.2800	2.2800	2.2100	2.2100	-1.778%	336	19,834	-92.308%
2025-12-22	2.2000	2.2500	2.1700	2.2500	-21.603%	12	19,734	-92.444%
2025-12-17	2.8700	2.8700	2.8700	2.8700	+22.128%	113	19,726	-94.077%
2025-12-11	2.3500	2.3500	2.3500	2.3500	-8.203%	1	19,649	-92.766%
2025-12-10	2.5600	2.5600	2.5600	2.5600	-4.833%	6	19,649	-93.359%
2025-12-08	2.6900	2.6900	2.6900	2.6900	0.000%	1	19,643	-93.680%
2025-12-04	2.6900	2.6900	2.6900	2.6900	-10.333%	1	19,644	-93.680%
2025-12-01	3.0000	3.0000	3.0000	3.0000	+2.740%	1	19,644	-94.333%
2025-11-28	2.9100	2.9200	2.9100	2.9200	-2.667%	2	19,643	-94.178%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-7.121%	3	19,648	-94.333%
2025-11-25	3.2300	3.2300	3.2300	3.2300	-30.538%	1	19,648	-94.737%
2025-11-18	4.7200	4.7200	4.6500	4.6500	+0.868%	2	19,647	-96.344%
2025-11-17	3.9400	4.6100	3.9400	4.6100	+35.191%	61	19,645	-96.312%
2025-11-12	3.4000	3.4100	3.4000	3.4100	-19.953%	21	19,644	-95.015%
2025-11-07	4.1800	4.2800	4.1800	4.2600	+9.794%	432	19,624	-96.009%
2025-11-04	3.8400	3.8800	3.8400	3.8800	+14.793%	13	19,491	-95.619%
2025-10-31	3.4800	3.4800	3.3800	3.3800	-1.458%	10,602	19,490	-94.970%
2025-10-30	3.4300	3.4300	3.4300	3.4300	+12.459%	1	14,641	-95.044%
2025-10-28	3.0500	3.0500	3.0500	3.0500	+3.041%	1	14,640	-94.426%
2025-10-24	2.9200	2.9700	2.9200	2.9600	-18.681%	14	14,639	-94.257%
2025-10-22	3.6400	3.6400	3.6400	3.6400	+8.982%	12	14,653	-95.330%
2025-10-20	3.4100	3.4100	3.3400	3.3400	-15.013%	10	14,641	-94.910%
2025-10-17	4.0700	4.0800	3.9300	3.9300	-3.912%	2,232	14,645	-95.674%
2025-10-16	3.5300	4.0900	3.5300	4.0900	+21.006%	34	12,662	-95.844%
2025-10-15	3.3600	3.3800	3.3600	3.3800	-18.945%	3	12,694	-94.970%
2025-10-10	4.0900	4.1700	4.0900	4.1700	+19.143%	15	12,692	-95.923%
2025-10-09	3.5000	3.5000	3.5000	3.5000	-2.235%	1,500	12,678	-95.143%
2025-10-07	3.5800	3.5800	3.5800	3.5800	+11.180%	1	11,177	-95.251%
2025-10-06	3.2200	3.2200	3.2200	3.2200	-2.128%	1	11,177	-94.720%
2025-10-03	3.2900	3.2900	3.2900	3.2900	-9.116%	1	11,177	-94.833%
2025-10-02	3.6200	3.6200	3.6200	3.6200	+2.550%	1	11,178	-95.304%
2025-10-01	3.5100	3.5300	3.5100	3.5300	-5.108%	2	11,178	-95.184%
2025-09-30	3.7200	3.7200	3.7200	3.7200	+5.085%	2,001	11,176	-95.430%
2025-09-29	3.5400	3.5400	3.5400	3.5400	-5.600%	1	9,176	-95.198%
2025-09-26	3.7500	3.7500	3.7500	3.7500	-6.015%	1	9,175	-95.467%
2025-09-25	3.9900	3.9900	3.9900	3.9900	+19.461%	47	9,176	-95.739%
2025-09-23	3.3900	3.3900	3.3300	3.3400	-4.843%	218	9,227	-94.910%
2025-09-22	3.5900	3.5900	3.5100	3.5100	-0.567%	207	9,183	-95.157%
2025-09-19	3.5300	3.5300	3.5300	3.5300	+4.438%	5	9,142	-95.184%
2025-09-18	3.4800	3.4800	3.3000	3.3800	-9.140%	520	8,792	-94.970%
2025-09-17	3.7700	3.7700	3.6800	3.7200	-1.847%	392	8,377	-95.430%
2025-09-16	3.9000	3.9000	3.7900	3.7900	+2.432%	6	8,206	-95.515%
2025-09-12	3.7000	3.7000	3.7000	3.7000	+1.093%	2,000	8,201	-95.405%
2025-09-11	3.6600	3.6600	3.6600	3.6600	-7.809%	1	6,201	-95.355%
2025-09-09	3.9700	3.9700	3.9700	3.9700	+3.117%	1	6,202	-95.718%
2025-09-08	3.8900	3.8900	3.8500	3.8500	+3.774%	2	6,202	-95.584%
2025-09-05	3.7200	3.7200	3.7100	3.7100	-15.682%	2	6,201	-95.418%
2025-09-03	4.2500	4.4000	4.2500	4.4000	+5.012%	2	6,201	-96.136%
2025-08-27	4.1800	4.1900	4.1800	4.1900	-3.009%	2	6,201	-95.943%
2025-08-26	4.3300	4.3300	4.3200	4.3200	+3.103%	2,502	3,749	-96.065%
2025-08-22	4.3100	4.3100	4.0800	4.1900	-20.644%	12	3,749	-95.943%
2025-08-21	5.2800	5.2800	5.2800	5.2800	+12.340%	1	3,756	-96.780%
2025-08-13	4.7300	4.7300	4.7000	4.7000	-16.370%	2	3,756	-96.383%
2025-08-11	5.6200	5.6200	5.6200	5.6200	-7.414%	1	3,755	-96.975%
2025-08-07	6.0700	6.0700	6.0700	6.0700	+1.167%	1	3,756	-97.199%
2025-08-06	6.0000	6.0000	6.0000	6.0000	-3.226%	1	3,756	-97.167%
2025-08-04	6.2000	6.2000	6.2000	6.2000	-7.875%	1	3,755	-97.258%
2025-08-01	7.1300	7.1700	6.7300	6.7300	+25.794%	1,009	3,755	-97.474%
2025-07-25	5.3400	5.3500	5.3400	5.3500	-8.390%	4	3,246	-96.822%
2025-07-22	5.8400	5.8400	5.8400	5.8400	-5.806%	1	3,242	-97.089%
2025-07-21	5.8300	6.2000	5.8300	6.2000	+1.142%	6	3,241	-97.258%
2025-07-18	6.1300	6.1300	6.1300	6.1300	-4.368%	1	3,239	-97.227%
2025-07-15	6.4100	6.4100	6.4100	6.4100	+5.776%	2	3,240	-97.348%
2025-07-11	6.0600	6.0600	6.0600	6.0600	+9.783%	1	3,238	-97.195%
2025-07-10	5.4900	5.5300	5.4900	5.5200	-6.599%	6	3,238	-96.920%
2025-07-03	5.9100	5.9100	5.9100	5.9100	-8.796%	1	3,237	-97.124%
2025-07-01	7.0000	7.0000	6.3000	6.4800	-3.858%	11	3,237	-97.377%
2025-06-30	6.7700	6.7700	6.7400	6.7400	-7.418%	9	3,230	-97.478%
2025-06-25	7.2800	7.2800	7.2800	7.2800	-0.817%	68	3,227	-97.665%
2025-06-10	7.3400	7.3400	7.3400	7.3400	-1.477%	1	3,224	-97.684%
2025-06-09	7.4500	7.4500	7.4500	7.4500	-2.995%	44	3,224	-97.718%
2025-06-06	7.6800	7.6800	7.6800	7.6800	-23.277%	2	3,224	-97.786%
2025-05-23	9.9500	10.0200	9.9500	10.0100	+14.925%	4,000	1,381	-98.302%
2025-05-21	8.7100	8.7100	8.7100	8.7100	+3.814%	10	1,381	-98.048%
2025-05-20	8.3900	8.3900	8.3900	8.3900	0.000%	2	1,391	-97.974%
2025-05-19	8.3900	8.3900	8.3900	8.3900	+2.192%	3	1,389	-97.974%
2025-05-16	8.2100	8.2100	8.2100	8.2100	-1.912%	4	1,389	-97.929%
2025-05-15	8.4000	8.4000	8.3700	8.3700	-2.448%	3	1,389	-97.969%
2025-05-14	8.6000	8.6000	8.5800	8.5800	-0.348%	2	1,389	-98.019%
2025-05-13	8.6100	8.6100	8.6100	8.6100	-1.600%	1	1,387	-98.026%
2025-05-12	8.7500	8.7500	8.7500	8.7500	-20.599%	3	1,388	-98.057%
2025-05-09	10.9500	11.0200	10.9500	11.0200	+1.101%	10	1,390	-98.457%
2025-05-08	10.5300	10.9000	10.5200	10.9000	-10.288%	51	1,388	-98.440%
2025-05-06	12.1500	12.1500	12.1500	12.1500	+7.808%	1	1,388	-98.601%
2025-05-02	11.2700	11.2700	11.2700	11.2700	-12.838%	2	1,388	-98.492%
2025-04-25	12.9300	12.9300	12.9300	12.9300	-42.277%	20	1,388	-98.685%
2025-04-08	16.6400	22.4000	16.6100	22.4000	+21.872%	27	1,378	-99.241%
2025-04-04	15.6900	18.3800	15.6900	18.3800	+35.346%	12	1,402	-99.075%
2025-04-03	13.4100	13.5800	13.2600	13.5800	+27.992%	185	1,396	-98.748%
2025-04-01	10.6100	10.6100	10.6100	10.6100	+5.783%	10	1,219	-98.398%
2025-03-28	10.0300	10.0300	10.0300	10.0300	+9.140%	20	1,219	-98.305%
2025-03-26	8.5200	9.1900	8.4800	9.1900	+7.611%	8	1,219	-98.150%
2025-03-24	8.5400	8.5400	8.5400	8.5400	-8.663%	20	1,216	-98.009%
2025-03-17	9.4700	9.8200	9.3500	9.3500	-9.135%	280	1,196	-98.182%
2025-03-14	10.1300	10.2900	10.1300	10.2900	-12.051%	4	1,057	-98.348%
2025-03-11	11.7000	11.7000	11.7000	11.7000	+10.691%	1	1,057	-98.547%
2025-03-10	10.5700	10.5700	10.5700	10.5700	+8.857%	1	1,056	-98.392%
2025-03-07	10.3900	10.3900	9.6600	9.7100	+6.938%	6	1,055	-98.249%
2025-03-04	10.1700	10.1700	9.0800	9.0800	+24.044%	118	1,055	-98.128%
2025-02-27	7.3300	7.3300	7.3200	7.3200	-7.342%	2	1,005	-97.678%
2025-02-25	7.9000	7.9000	7.9000	7.9000	+28.664%	1,000	5	-97.848%
2025-02-11	6.1500	6.1500	6.1400	6.1400	-0.647%	8	5	-97.231%
2025-01-28	6.1000	6.1800	6.1000	6.1800	0.000%	2	1	-97.249%