Dark

IWM20260918P185
IWM Sep 18 2026 185.00 Put (IWM260918P00185000)
option OPRA

EOD

Jun 24, 2026

0.2900+7.407%(+0.0200)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.2900	0.2900	0.2900	0.2900	+7.407%	32	10,074	0.000%
2026-06-22	0.2600	0.2700	0.2600	0.2700	-3.571%	13	10,074	+7.407%
2026-06-15	0.2700	0.2800	0.2700	0.2800	-50.000%	6	10,077	+3.571%
2026-06-11	0.5400	0.5600	0.5400	0.5600	+21.739%	20	10,077	-48.214%
2026-06-09	0.4600	0.4600	0.4600	0.4600	+15.000%	1	10,087	-36.957%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-2.439%	22	10,087	-27.500%
2026-06-01	0.4500	0.4500	0.4100	0.4100	-18.000%	13	10,087	-29.268%
2026-05-27	0.5100	0.5100	0.5000	0.5000	-29.577%	6	10,079	-42.000%
2026-05-21	0.7100	0.7100	0.7100	0.7100	-4.054%	5	10,078	-59.155%
2026-05-20	0.7600	0.7700	0.7400	0.7400	-9.756%	36	10,078	-60.811%
2026-05-19	0.8200	0.8200	0.8200	0.8200	-6.818%	1	10,110	-64.634%
2026-05-13	0.8800	0.8800	0.8800	0.8800	-4.348%	2	10,110	-67.045%
2026-05-12	0.9200	0.9200	0.9200	0.9200	+22.667%	131	10,110	-68.478%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-3.846%	1	10,110	-61.333%
2026-05-07	0.7300	0.7800	0.7300	0.7800	+9.859%	10	10,209	-62.821%
2026-05-06	0.7400	0.7600	0.7100	0.7100	-10.127%	3	10,209	-59.155%
2026-05-05	0.8300	0.8400	0.7900	0.7900	-16.842%	11	10,208	-63.291%
2026-05-04	0.8700	0.9500	0.8700	0.9500	+10.465%	6	10,208	-69.474%
2026-05-01	0.8600	0.8600	0.8600	0.8600	-9.474%	2	10,209	-66.279%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-5.941%	6	10,209	-69.474%
2026-04-29	1.0000	1.0100	1.0000	1.0100	+1.000%	2	10,209	-71.287%
2026-04-28	1.0600	1.0700	1.0000	1.0000	-10.714%	5	10,209	-71.000%
2026-04-22	1.1200	1.1200	1.1200	1.1200	+7.692%	2	10,209	-74.107%
2026-04-21	1.0600	1.0600	1.0400	1.0400	-0.952%	8	10,213	-72.115%
2026-04-20	1.0800	1.0900	1.0400	1.0500	-13.223%	1,398	10,213	-72.381%
2026-04-15	1.2200	1.2200	1.2100	1.2100	-23.418%	4	10,690	-76.033%
2026-04-09	1.7800	1.7800	1.5800	1.5800	-14.595%	14	10,689	-81.646%
2026-04-08	1.7000	1.8600	1.7000	1.8500	-24.797%	7	10,690	-84.324%
2026-04-07	2.4600	2.4600	2.4600	2.4600	+5.579%	5	10,695	-88.211%
2026-04-06	2.3300	2.3300	2.3200	2.3300	-10.039%	117	10,690	-87.554%
2026-04-01	2.5600	2.5900	2.5600	2.5900	-16.720%	5	10,787	-88.803%
2026-03-31	3.0400	3.1100	3.0400	3.1100	-22.637%	7	10,785	-90.675%
2026-03-30	3.8700	4.0200	3.8700	4.0200	+4.961%	15	10,785	-92.786%
2026-03-27	3.5900	3.8300	3.5900	3.8300	+26.403%	5	10,775	-92.428%
2026-03-26	3.0300	3.0300	3.0300	3.0300	+11.808%	1	10,773	-90.429%
2026-03-25	2.7100	2.7100	2.7100	2.7100	-4.912%	2	10,774	-89.299%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-20.613%	1	10,776	-89.825%
2026-03-20	3.4300	3.5900	3.3200	3.5900	+23.368%	20	10,777	-91.922%
2026-03-18	2.9100	2.9100	2.9100	2.9100	+10.646%	1	10,774	-90.034%
2026-03-17	2.6300	2.6300	2.6300	2.6300	-22.419%	6	10,774	-88.973%
2026-03-13	3.3900	3.3900	3.3900	3.3900	+4.954%	2	10,774	-91.445%
2026-03-12	3.3300	3.3300	3.2300	3.2300	+14.539%	6	10,774	-91.022%
2026-03-11	2.8200	2.8200	2.8200	2.8200	+13.253%	42	10,774	-89.716%
2026-03-10	2.5700	2.5700	2.4900	2.4900	-4.598%	20	10,774	-88.353%
2026-03-05	2.6100	2.6100	2.6100	2.6100	-9.689%	1	10,780	-88.889%
2026-03-03	2.8900	2.8900	2.8900	2.8900	+40.291%	78	10,781	-89.965%
2026-02-25	2.0600	2.0600	2.0600	2.0600	-5.936%	1	10,780	-85.922%
2026-02-17	2.1900	2.1900	2.1900	2.1900	-1.351%	1	10,780	-86.758%
2026-02-12	2.1700	2.2200	2.1700	2.2200	+23.333%	18	10,779	-86.937%
2026-02-11	1.8000	1.8000	1.8000	1.8000	-16.667%	1	10,777	-83.889%
2026-02-03	1.8900	2.2400	1.8900	2.1600	+18.681%	8	10,778	-86.574%
2026-01-23	1.8200	1.8200	1.8200	1.8200	+1.676%	2	10,773	-84.066%
2026-01-22	1.7800	1.7900	1.7800	1.7900	-10.500%	2	10,772	-83.799%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-2.439%	1	10,773	-85.500%
2026-01-12	2.0500	2.0500	2.0500	2.0500	+2.500%	2	10,773	-85.854%
2026-01-09	2.0000	2.0000	2.0000	2.0000	-11.111%	1	10,771	-85.500%
2026-01-08	2.2500	2.2500	2.2500	2.2500	-6.639%	1	10,771	-87.111%
2026-01-05	2.4100	2.4100	2.4100	2.4100	-6.589%	25	10,747	-87.967%
2026-01-02	2.5800	2.5800	2.5800	2.5800	+1.176%	2	10,747	-88.760%
2025-12-29	2.5500	2.5500	2.5500	2.5500	-3.774%	4	10,745	-88.627%
2025-12-26	2.6500	2.6500	2.6500	2.6500	+4.331%	2	10,742	-89.057%
2025-12-23	2.6100	2.6100	2.5400	2.5400	-22.324%	690	10,742	-88.583%
2025-12-17	3.2200	3.2700	3.2200	3.2700	+11.986%	145	10,539	-91.131%
2025-12-16	2.9200	2.9200	2.9200	2.9200	-7.886%	1	10,522	-90.068%
2025-12-08	3.1700	3.1700	3.1700	3.1700	+2.258%	1	10,522	-90.852%
2025-12-04	3.1300	3.1300	3.1000	3.1000	-9.621%	11	10,522	-90.645%
2025-12-02	3.3800	3.4300	3.3800	3.4300	+1.180%	16	10,533	-91.545%
2025-12-01	3.4900	3.4900	3.3900	3.3900	+0.296%	10	10,523	-91.445%
2025-11-28	3.3800	3.3800	3.3800	3.3800	-7.650%	8	10,515	-91.420%
2025-11-25	3.6600	3.6600	3.6600	3.6600	-37.649%	8	10,523	-92.077%
2025-11-20	4.0900	5.8700	4.0900	5.8700	+18.109%	11	10,531	-95.060%
2025-11-18	4.9700	4.9700	4.9700	4.9700	+5.520%	2	10,526	-94.165%
2025-11-13	4.8300	4.8300	4.7100	4.7100	+4.435%	5	10,524	-93.843%
2025-11-06	4.5100	4.5100	4.5100	4.5100	+27.401%	1	10,521	-93.570%
2025-10-28	3.5600	3.5600	3.5400	3.5400	+5.357%	5,201	10,521	-91.808%
2025-10-27	3.3600	3.3600	3.3600	3.3600	-0.297%	1	5,387	-91.369%
2025-10-24	3.3700	3.3700	3.3700	3.3700	-11.780%	1	5,387	-91.395%
2025-10-21	3.8200	3.8200	3.8200	3.8200	-16.594%	1	5,387	-92.408%
2025-10-10	4.2500	4.6400	4.2500	4.5800	+13.086%	20	5,387	-93.668%
2025-09-29	4.0500	4.0500	4.0500	4.0500	-4.255%	1	5,385	-92.840%
2025-09-26	4.2300	4.2300	4.2300	4.2300	+11.905%	8	5,385	-93.144%
2025-09-23	3.8200	3.8200	3.7800	3.7800	-6.436%	537	5,377	-92.328%
2025-09-22	4.0200	4.0400	3.9900	4.0400	+1.763%	500	4,840	-92.822%
2025-09-19	3.9800	3.9800	3.9700	3.9700	+3.117%	10	4,341	-92.695%
2025-09-18	3.7600	3.9100	3.7600	3.8500	-11.494%	504	4,342	-92.468%
2025-09-17	4.2400	4.3500	4.1500	4.3500	-4.185%	538	3,910	-93.333%
2025-09-16	4.5400	4.5400	4.5400	4.5400	+6.075%	1	3,373	-93.612%
2025-09-12	4.2800	4.2800	4.2800	4.2800	-5.100%	1	3,373	-93.224%
2025-09-09	4.5100	4.5100	4.5100	4.5100	+2.500%	1	3,374	-93.570%
2025-09-08	4.4000	4.4000	4.4000	4.4000	-6.183%	1	3,373	-93.409%
2025-09-04	4.6900	4.6900	4.6900	4.6900	-7.129%	6	3,372	-93.817%
2025-09-03	5.0500	5.0500	5.0500	5.0500	-3.992%	4	3,366	-94.257%
2025-09-02	5.2600	5.2600	5.2600	5.2600	+15.859%	1	3,362	-94.487%
2025-08-29	4.5400	4.5400	4.5400	4.5400	-0.873%	1	3,361	-93.612%
2025-08-28	4.6200	4.6300	4.5500	4.5800	-3.782%	3,056	3,361	-93.668%
2025-08-27	4.7600	4.7600	4.7600	4.7600	-17.217%	1	2,357	-93.908%
2025-08-19	5.7500	5.7500	5.7500	5.7500	+1.411%	2,250	2,356	-94.957%
2025-08-14	5.6700	5.6700	5.6700	5.6700	+4.037%	2	210	-94.885%
2025-08-13	5.4500	5.4500	5.4500	5.4500	-5.546%	1	210	-94.679%
2025-08-12	5.7700	5.7700	5.7700	5.7700	-16.978%	2	210	-94.974%
2025-08-07	6.9500	6.9500	6.9500	6.9500	+2.056%	1	208	-95.827%
2025-07-22	6.8100	6.8100	6.8100	6.8100	-2.155%	2	208	-95.742%
2025-07-18	6.9700	6.9700	6.9600	6.9600	+3.571%	17	208	-95.833%
2025-07-17	6.7700	6.7700	6.7200	6.7200	-1.466%	31	191	-95.685%
2025-07-11	6.8200	6.8200	6.8200	6.8200	+1.488%	2	160	-95.748%
2025-07-03	6.7200	6.7200	6.7200	6.7200	-11.579%	2	158	-95.685%
2025-06-30	7.6000	7.6000	7.6000	7.6000	-20.335%	2	158	-96.184%
2025-06-17	9.5400	9.5400	9.5400	9.5400	+10.035%	10	156	-96.960%
2025-06-16	8.6400	8.6700	8.6400	8.6700	+5.474%	41	146	-96.655%
2025-06-10	8.2200	8.2200	8.2200	8.2200	-3.860%	3	111	-96.472%
2025-06-09	8.5500	8.5500	8.5500	8.5500	-8.556%	3	108	-96.608%
2025-06-04	9.3500	9.3500	9.3500	9.3500	-0.426%	15	90	-96.898%
2025-06-03	9.7900	9.7900	9.3900	9.3900	-8.480%	5	90	-96.912%
2025-06-02	10.2000	10.2700	10.1900	10.2600	+0.293%	16	94	-97.173%
2025-05-29	10.2300	10.2300	10.2300	10.2300	-4.571%	1	78	-97.165%
2025-05-21	10.7200	10.7200	10.7200	10.7200	-16.899%	1	78	-97.295%
2025-05-05	12.9000	12.9000	12.9000	12.9000	+1.655%	1	79	-97.752%
2025-05-02	12.6900	12.6900	12.6900	12.6900	-16.896%	2	78	-97.715%
2025-04-24	15.2800	15.2800	15.2700	15.2700	-20.634%	25	77	-98.101%
2025-04-21	19.0300	19.2400	19.0300	19.2400	+8.394%	5	77	-98.493%
2025-04-16	18.1500	18.1500	17.7000	17.7500	-16.076%	45	73	-98.366%
2025-04-11	21.1500	21.1500	21.1500	21.1500	+3.931%	2	65	-98.629%
2025-04-04	20.7100	20.7100	19.8000	20.3500	+34.323%	10	65	-98.575%
2025-04-03	15.1500	15.1500	15.1500	15.1500	+44.011%	5	66	-98.086%
2025-03-26	10.5200	10.5200	10.5200	10.5200	+7.457%	1	66	-97.243%
2025-03-24	9.7900	9.7900	9.7900	9.7900	-6.046%	5	66	-97.038%
2025-03-19	10.9000	10.9000	10.4200	10.4200	-4.404%	4	66	-97.217%
2025-03-17	11.0100	11.0100	10.9000	10.9000	-15.438%	2	66	-97.339%
2025-03-10	12.9500	12.9500	12.7900	12.8900	+9.145%	4	66	-97.750%
2025-03-07	11.8100	11.8100	11.8100	11.8100	+8.948%	2	65	-97.544%
2025-03-06	10.7600	10.8400	10.7600	10.8400	-6.873%	2	64	-97.325%
2025-03-04	11.5000	11.6400	11.5000	11.6400	+15.248%	2	64	-97.509%
2025-03-03	10.1000	10.1000	10.1000	10.1000	+11.111%	5	64	-97.129%
2025-02-28	9.0400	9.1100	9.0400	9.0900	+8.343%	46	64	-96.810%
2025-02-27	8.3900	8.4000	8.3800	8.3900	+31.094%	6	64	-96.544%
2025-02-20	6.4000	6.4000	6.4000	6.4000	-3.614%	1	64	-95.469%
2025-02-18	6.5400	6.6600	6.5400	6.6400	-4.735%	40	63	-95.633%
2025-02-10	6.9700	6.9700	6.9700	6.9700	+7.066%	5	36	-95.839%
2025-01-30	6.4500	6.5100	6.4500	6.5100	-31.618%	21	11	-95.545%
2025-01-13	9.5200	9.5200	9.5200	9.5200	0.000%	11	11	-96.954%