Dark

IWM20260918P190
IWM Sep 18 2026 190.00 Put (IWM260918P00190000)
option OPRA

EOD

Jun 29, 2026

0.2700-10.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2700	0.2700	0.2700	0.2700	-10.000%	10	26,407	0.000%
2026-06-26	0.3000	0.3000	0.3000	0.3000	0.000%	1	26,407	-10.000%
2026-06-24	0.3200	0.3200	0.3000	0.3000	-16.667%	15	26,407	-10.000%
2026-06-23	0.3800	0.3800	0.3600	0.3600	+12.500%	134	26,393	-25.000%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-3.030%	3	26,259	-15.625%
2026-06-18	0.3300	0.3300	0.3300	0.3300	0.000%	289	26,001	-18.182%
2026-06-15	0.3300	0.3300	0.3300	0.3300	-25.000%	1	26,001	-18.182%
2026-06-12	0.4400	0.4400	0.4400	0.4400	-4.348%	21	26,000	-38.636%
2026-06-04	0.4700	0.4700	0.4600	0.4600	-16.364%	3	25,979	-41.304%
2026-06-03	0.5000	0.5500	0.5000	0.5500	+22.222%	233	25,978	-50.909%
2026-06-02	0.4500	0.4500	0.4500	0.4500	-10.000%	15	26,153	-40.000%
2026-06-01	0.5200	0.5200	0.5000	0.5000	-10.714%	465	26,138	-46.000%
2026-05-27	0.5600	0.5600	0.5600	0.5600	-8.197%	2	26,365	-51.786%
2026-05-26	0.6100	0.6100	0.6100	0.6100	-12.857%	1	26,365	-55.738%
2026-05-21	0.8400	0.8400	0.7000	0.7000	-22.222%	3	26,365	-61.429%
2026-05-19	0.9000	0.9000	0.9000	0.9000	-7.216%	1	26,365	-70.000%
2026-05-18	0.8600	0.9800	0.8600	0.9700	+5.435%	8	26,367	-72.165%
2026-05-15	0.9200	0.9200	0.9200	0.9200	+10.843%	1	26,367	-70.652%
2026-05-06	0.8400	0.8400	0.8200	0.8300	-20.952%	279	26,369	-67.470%
2026-04-30	1.0500	1.0500	1.0500	1.0500	-12.500%	6	26,205	-74.286%
2026-04-29	1.2000	1.2200	1.2000	1.2000	-4.762%	1,051	26,205	-77.500%
2026-04-24	1.2600	1.2600	1.2600	1.2600	-0.787%	2	26,404	-78.571%
2026-04-23	1.2500	1.2700	1.2500	1.2700	0.000%	2	26,404	-78.740%
2026-04-22	1.2700	1.2700	1.2700	1.2700	-0.781%	1	26,403	-78.740%
2026-04-21	1.2800	1.2800	1.2800	1.2800	+5.785%	1	26,404	-78.906%
2026-04-20	1.2700	1.2700	1.1900	1.2100	+3.419%	1,657	26,404	-77.686%
2026-04-17	1.2500	1.2500	1.1700	1.1700	-15.217%	20	27,337	-76.923%
2026-04-16	1.3800	1.3800	1.3800	1.3800	-2.817%	20	27,372	-80.435%
2026-04-14	1.4200	1.4200	1.4200	1.4200	-13.939%	16	27,372	-80.986%
2026-04-13	1.6500	1.6500	1.6500	1.6500	-2.941%	1	27,372	-83.636%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-6.593%	6	27,374	-84.118%
2026-04-09	2.0700	2.0700	1.8200	1.8200	-9.901%	26	27,380	-85.165%
2026-04-08	1.9200	2.0600	1.9200	2.0200	-29.123%	52	27,369	-86.634%
2026-04-07	2.9000	2.9000	2.8500	2.8500	+8.365%	3	27,354	-90.526%
2026-04-06	2.7000	2.7000	2.6200	2.6300	-13.487%	24	27,352	-89.734%
2026-04-02	3.0600	3.0600	3.0400	3.0400	+4.828%	2	27,365	-91.118%
2026-04-01	3.0400	3.1300	2.8700	2.9000	-12.387%	59	27,365	-90.690%
2026-03-31	4.0500	4.0500	3.3000	3.3100	-28.970%	133	27,346	-91.843%
2026-03-30	4.3000	4.6600	4.3000	4.6600	+12.289%	7	27,349	-94.206%
2026-03-27	4.2100	4.2100	3.9600	4.1500	+13.079%	85	27,355	-93.494%
2026-03-26	3.6800	3.8300	3.6700	3.6700	+14.330%	141	27,365	-92.643%
2026-03-25	3.1300	3.2100	3.1300	3.2100	-8.023%	11	27,265	-91.589%
2026-03-24	3.6600	3.6700	3.3900	3.4900	-3.324%	64	27,275	-92.264%
2026-03-23	3.5600	3.6100	3.2700	3.6100	-8.376%	2,038	27,263	-92.521%
2026-03-20	3.6000	3.9900	3.6000	3.9400	+6.199%	6	26,443	-93.147%
2026-03-19	3.8000	3.8000	3.7100	3.7100	+5.398%	8	26,439	-92.722%
2026-03-18	3.3100	3.5200	3.3100	3.5200	+15.410%	46	26,439	-92.330%
2026-03-17	2.8700	3.0500	2.8700	3.0500	0.000%	3	26,439	-91.148%
2026-03-16	3.1000	3.2800	3.0500	3.0500	-22.392%	422	26,439	-91.148%
2026-03-13	3.8400	3.9300	3.8400	3.9300	+5.080%	6	26,247	-93.130%
2026-03-12	3.7700	3.7900	3.7400	3.7400	+12.991%	167	26,241	-92.781%
2026-03-11	3.2900	3.3400	3.1200	3.3100	+17.376%	52	26,192	-91.843%
2026-03-10	2.8200	2.8200	2.8200	2.8200	-22.740%	12	26,187	-90.426%
2026-03-09	4.0400	4.0400	3.6400	3.6500	-2.667%	17	26,199	-92.603%
2026-03-06	3.6200	3.7500	3.6200	3.7500	+33.929%	2	26,310	-92.800%
2026-03-05	3.0400	3.0400	2.8000	2.8000	+15.226%	25	26,309	-90.357%
2026-03-04	2.4300	2.4300	2.4300	2.4300	-16.781%	1	26,299	-88.889%
2026-03-03	3.4300	3.4300	2.9200	2.9200	+16.800%	199	26,298	-90.753%
2026-02-27	2.5000	2.5000	2.5000	2.5000	+13.122%	11	26,280	-89.200%
2026-02-26	2.2300	2.2300	2.2100	2.2100	-1.339%	559	26,290	-87.783%
2026-02-25	2.3300	2.3400	2.2400	2.2400	-8.571%	5	26,447	-87.946%
2026-02-24	2.4500	2.4600	2.4300	2.4500	-7.547%	8	26,447	-88.980%
2026-02-23	2.5400	2.7300	2.5400	2.6500	+11.345%	8	26,448	-89.811%
2026-02-20	2.5000	2.5000	2.3600	2.3800	+6.250%	4	26,448	-88.655%
2026-02-18	2.2400	2.2400	2.2400	2.2400	-13.178%	1	26,447	-87.946%
2026-02-17	2.5900	2.5900	2.5800	2.5800	+11.688%	5	26,446	-89.535%
2026-02-13	2.5000	2.5000	2.3100	2.3100	-9.412%	9	26,441	-88.312%
2026-02-12	2.3700	2.5500	2.3700	2.5500	+25.000%	68	26,441	-89.412%
2026-02-09	2.1900	2.1900	2.0400	2.0400	-24.444%	7	26,443	-86.765%
2026-02-05	2.7000	2.7000	2.7000	2.7000	+1.887%	1	26,440	-90.000%
2026-02-04	2.5900	2.6500	2.5900	2.6500	+3.922%	5	26,441	-89.811%
2026-02-03	2.1800	2.5500	2.1700	2.5500	+15.909%	6	26,444	-89.412%
2026-02-02	2.2000	2.2000	2.2000	2.2000	-12.000%	2	26,442	-87.727%
2026-01-29	2.5000	2.5000	2.5000	2.5000	+14.679%	4	26,440	-89.200%
2026-01-28	2.1700	2.1800	2.1700	2.1800	+1.395%	2	26,444	-87.615%
2026-01-26	2.1500	2.1500	2.1500	2.1500	+7.500%	2	26,444	-87.442%
2026-01-22	2.0500	2.0500	2.0000	2.0000	-8.257%	3	26,446	-86.500%
2026-01-21	2.3500	2.3600	2.1800	2.1800	-16.154%	12	26,443	-87.615%
2026-01-20	2.4600	2.6000	2.4600	2.6000	+15.556%	65	26,446	-89.615%
2026-01-16	2.2300	2.2500	2.2300	2.2500	+1.351%	728	25,913	-88.000%
2026-01-15	2.3000	2.3000	2.2200	2.2200	-8.264%	11	25,913	-87.838%
2026-01-14	2.5200	2.5200	2.4200	2.4200	+3.419%	11	25,904	-88.843%
2026-01-13	2.3400	2.3400	2.3400	2.3400	-3.306%	25	25,904	-88.462%
2026-01-12	2.4100	2.4200	2.4100	2.4200	+4.310%	2	25,904	-88.843%
2026-01-09	2.4000	2.4000	2.3200	2.3200	-7.570%	3	25,904	-88.362%
2026-01-08	2.6500	2.6500	2.5100	2.5100	-6.343%	2	25,902	-89.243%
2026-01-07	2.6800	2.6900	2.6300	2.6800	+3.876%	8,526	25,900	-89.925%
2026-01-06	2.6900	2.6900	2.5800	2.5800	-4.797%	2,501	20,376	-89.535%
2026-01-05	2.8400	2.8400	2.6900	2.7100	-8.446%	1,676	17,575	-90.037%
2026-01-02	2.9600	2.9600	2.9600	2.9600	+3.136%	1	17,575	-90.878%
2025-12-22	2.8900	2.8900	2.8400	2.8700	-8.599%	7	17,570	-90.592%
2025-12-19	3.1400	3.1400	3.1400	3.1400	-15.364%	1	17,570	-91.401%
2025-12-17	3.2500	3.7200	3.2500	3.7100	+11.747%	664	17,570	-92.722%
2025-12-16	3.4800	3.4900	3.3200	3.3200	-0.300%	70	17,459	-91.867%
2025-12-15	3.2800	3.3300	3.2800	3.3300	+11.371%	52	17,395	-91.892%
2025-12-12	2.9900	2.9900	2.9900	2.9900	-4.777%	1	17,347	-90.970%
2025-12-11	3.2000	3.2000	3.1400	3.1400	-1.258%	5	17,346	-91.401%
2025-12-10	3.5100	3.5300	3.1800	3.1800	-8.883%	5,012	17,344	-91.509%
2025-12-09	3.4500	3.4900	3.4500	3.4900	-2.241%	2	13,492	-92.264%
2025-12-05	3.5500	3.5700	3.4300	3.5700	+2.586%	33	13,491	-92.437%
2025-12-04	3.5100	3.5300	3.4800	3.4800	-7.200%	4	13,461	-92.241%
2025-12-03	3.7500	3.7500	3.7500	3.7500	-4.580%	1	13,460	-92.800%
2025-12-02	3.8500	3.9300	3.8500	3.9300	-1.750%	4	13,459	-93.130%
2025-12-01	4.0900	4.0900	4.0000	4.0000	+5.820%	2	13,456	-93.250%
2025-11-28	3.7800	3.7800	3.7800	3.7800	-2.577%	1	13,455	-92.857%
2025-11-26	4.0900	4.1000	3.8800	3.8800	-8.057%	20	13,468	-93.041%
2025-11-25	4.5900	4.5900	4.2200	4.2200	-14.747%	6	13,468	-93.602%
2025-11-24	4.9900	5.0000	4.9200	4.9500	-10.811%	21	13,464	-94.545%
2025-11-21	5.5500	5.5500	5.5500	5.5500	-9.016%	15	13,462	-95.135%
2025-11-20	4.7200	6.1000	4.7200	6.1000	+7.018%	5	13,447	-95.574%
2025-11-19	5.7700	5.8000	5.7000	5.7000	+13.772%	2,120	13,449	-95.263%
2025-11-13	5.0100	5.0100	5.0100	5.0100	+16.241%	1	11,540	-94.611%
2025-11-12	4.3100	4.3100	4.3100	4.3100	-5.066%	1	11,539	-93.735%
2025-11-11	4.5400	4.5400	4.5400	4.5400	-17.754%	1	11,538	-94.053%
2025-11-07	5.4600	5.5200	5.4600	5.5200	+23.490%	52	11,538	-95.109%
2025-11-05	4.8800	4.8800	4.4700	4.4700	-10.956%	576	11,538	-93.960%
2025-11-04	4.7500	5.0200	4.7500	5.0200	+14.351%	114	12,062	-94.622%
2025-10-30	4.7300	4.7300	4.3900	4.3900	+11.990%	2	12,081	-93.850%
2025-10-29	3.9200	3.9200	3.9200	3.9200	+5.660%	1	12,081	-93.112%
2025-10-27	3.8200	3.8200	3.7100	3.7100	-1.852%	2	12,080	-92.722%
2025-10-24	3.8500	3.8600	3.7800	3.7800	-11.059%	3	12,080	-92.857%
2025-10-23	4.4400	4.4500	4.2500	4.2500	+1.675%	5	12,078	-93.647%
2025-10-21	4.1700	4.1800	4.1700	4.1800	-2.336%	3	12,071	-93.541%
2025-10-20	4.4800	4.4800	4.2800	4.2800	-17.215%	4	12,068	-93.692%
2025-10-17	5.3500	5.3500	5.1700	5.1700	+15.919%	2	12,067	-94.778%
2025-10-16	4.4600	4.4600	4.4600	4.4600	+6.954%	1	12,065	-93.946%
2025-10-15	4.1700	4.1700	4.1700	4.1700	-5.442%	1	12,064	-93.525%
2025-10-14	4.9800	4.9800	4.4100	4.4100	-6.962%	3	12,063	-93.878%
2025-10-13	4.9600	4.9600	4.7400	4.7400	-9.369%	2	12,061	-94.304%
2025-10-10	5.2500	5.2700	5.2100	5.2300	+17.528%	355	12,059	-94.837%
2025-10-09	4.4400	4.4500	4.4400	4.4500	+3.248%	2	11,980	-93.933%
2025-10-06	4.3100	4.3100	4.3100	4.3100	-3.579%	1	11,978	-93.735%
2025-10-03	4.3100	4.4700	4.2000	4.4700	-17.680%	55	11,977	-93.960%
2025-10-02	4.5500	5.4300	4.5500	5.4300	+17.279%	2	11,975	-95.028%
2025-09-30	4.6300	4.6300	4.6300	4.6300	+0.652%	1	11,973	-94.168%
2025-09-29	4.6100	4.6100	4.6000	4.6000	-4.959%	40	11,972	-94.130%
2025-09-26	4.8900	4.8900	4.7800	4.8400	-6.383%	42	11,973	-94.421%
2025-09-25	5.1900	5.1900	5.1000	5.1700	+18.307%	3	11,932	-94.778%
2025-09-23	4.4300	4.4300	4.3600	4.3700	-2.237%	265	11,931	-93.822%
2025-09-22	4.6500	4.6500	4.4700	4.4700	-1.106%	253	11,767	-93.960%
2025-09-19	4.3800	4.5200	4.3800	4.5200	+0.222%	2	11,686	-94.027%
2025-09-18	4.5700	4.5900	4.3700	4.5100	-6.818%	531	11,686	-94.013%
2025-09-17	4.7700	4.9300	4.7600	4.8400	-3.200%	494	11,481	-94.421%
2025-09-16	5.1200	5.1500	4.9600	5.0000	+5.042%	450	11,264	-94.600%
2025-09-15	4.7600	4.7600	4.7600	4.7600	-2.658%	1	11,264	-94.328%
2025-09-12	4.9000	4.9000	4.8900	4.8900	+3.822%	2	11,263	-94.479%
2025-09-11	4.8100	4.8100	4.7100	4.7100	-9.423%	10	11,263	-94.268%
2025-09-10	5.1400	5.2000	5.1400	5.2000	+1.167%	2	11,254	-94.808%
2025-09-09	5.1400	5.1400	5.1400	5.1400	+2.390%	1	11,254	-94.747%
2025-09-08	5.0500	5.0900	5.0200	5.0200	+0.200%	3	11,253	-94.622%
2025-09-05	5.0100	5.0100	5.0100	5.0100	-6.530%	1	11,251	-94.611%
2025-09-04	5.3300	5.3600	5.3300	5.3600	-11.405%	2	11,250	-94.963%
2025-09-02	6.0500	6.0500	6.0500	6.0500	+12.454%	2	11,250	-95.537%
2025-08-28	5.2800	5.3800	5.2800	5.3800	-0.186%	2	11,248	-94.981%
2025-08-27	5.3900	5.3900	5.3900	5.3900	-1.463%	2	11,247	-94.991%
2025-08-22	5.4700	5.4700	5.4700	5.4700	-17.620%	2	11,247	-95.064%
2025-08-21	6.7500	6.8000	6.6400	6.6400	+8.497%	803	11,247	-95.934%
2025-08-19	6.1200	6.1200	6.1200	6.1200	-2.857%	1	10,564	-95.588%
2025-08-18	6.3000	6.3000	6.3000	6.3000	-4.110%	1	10,563	-95.714%
2025-08-15	6.5700	6.5700	6.5700	6.5700	+4.785%	1	10,564	-95.890%
2025-08-13	6.2700	6.2700	6.2700	6.2700	-3.687%	1	10,563	-95.694%
2025-08-12	7.0700	7.0700	6.5100	6.5100	-13.200%	59	10,562	-95.853%
2025-08-11	7.5000	7.5000	7.5000	7.5000	-8.088%	2	10,561	-96.400%
2025-08-04	8.1600	8.1600	8.1600	8.1600	-10.330%	2,000	10,559	-96.691%
2025-08-01	9.3400	9.3400	9.1000	9.1000	+29.630%	6,000	8,582	-97.033%
2025-07-28	7.0200	7.0200	7.0200	7.0200	+0.286%	1	2,600	-96.154%
2025-07-23	7.3100	7.3100	7.0000	7.0000	-6.791%	37	2,600	-96.143%
2025-07-22	7.7100	7.7400	7.5100	7.5100	-1.054%	528	2,598	-96.405%
2025-07-17	7.6300	7.6300	7.5900	7.5900	-13.257%	18	2,081	-96.443%
2025-07-16	8.7500	8.7500	8.7500	8.7500	+11.607%	1	2,074	-96.914%
2025-07-14	7.8400	7.8400	7.8400	7.8400	0.000%	1	2,074	-96.556%
2025-07-11	7.8400	7.8400	7.8400	7.8400	+1.818%	3	2,073	-96.556%
2025-07-09	7.7000	7.7000	7.7000	7.7000	-9.412%	1	2,070	-96.494%
2025-07-07	8.5000	8.5000	8.5000	8.5000	+11.695%	1	2,069	-96.824%
2025-07-03	7.6100	7.6100	7.6100	7.6100	-5.817%	1	2,067	-96.452%
2025-07-01	8.0800	8.0800	8.0800	8.0800	-6.265%	6	2,067	-96.658%
2025-06-27	8.6200	8.6200	8.6200	8.6200	-17.748%	1	2,067	-96.868%
2025-06-20	10.4800	10.4800	10.4800	10.4800	-1.411%	2	2,068	-97.424%
2025-06-17	10.6300	10.6300	10.6300	10.6300	+4.832%	1	2,067	-97.460%
2025-06-16	10.1400	10.1400	10.1400	10.1400	-0.099%	6	2,067	-97.337%
2025-06-12	10.1500	10.1500	10.1500	10.1500	+8.556%	1	2,067	-97.340%
2025-06-11	9.4400	9.4400	9.3500	9.3500	-0.743%	2	2,066	-97.112%
2025-06-10	9.4200	9.4200	9.4200	9.4200	-1.773%	1	2,067	-97.134%
2025-06-09	9.6400	9.6400	9.5900	9.5900	-3.033%	39	2,067	-97.185%
2025-06-06	10.0000	10.0000	9.8900	9.8900	-5.810%	6	2,066	-97.270%
2025-06-05	10.5000	10.5000	10.5000	10.5000	-10.410%	1	2,067	-97.429%
2025-05-30	11.7200	11.7200	11.7200	11.7200	-5.712%	2	2,067	-97.696%
2025-05-22	12.9600	12.9600	12.4300	12.4300	+14.774%	6	2,067	-97.828%
2025-05-19	10.8300	10.8300	10.8300	10.8300	-4.244%	1	2,067	-97.507%
2025-05-12	11.3300	11.3300	11.3100	11.3100	-28.190%	5	2,067	-97.613%
2025-05-06	15.7500	15.7500	15.7500	15.7500	+8.546%	1	2,071	-98.286%
2025-05-02	14.5100	14.5100	14.5100	14.5100	-6.266%	134	2,071	-98.139%
2025-05-01	15.4800	15.4800	15.4800	15.4800	-20.041%	2	2,035	-98.256%
2025-04-09	19.3600	19.3600	19.3600	19.3600	-21.492%	4	2,034	-98.605%
2025-04-08	24.6100	24.7800	24.6100	24.6600	+7.686%	10	2,034	-98.905%
2025-04-04	24.6600	24.6900	22.7200	22.9000	+26.870%	300	2,029	-98.821%
2025-04-03	18.0500	18.0500	18.0500	18.0500	+54.274%	25	2,031	-98.504%
2025-03-27	11.7000	11.7000	11.7000	11.7000	-2.743%	2,000	2,031	-97.692%
2025-03-26	12.0300	12.0300	12.0300	12.0300	+9.463%	1	86	-97.756%
2025-03-24	10.9900	10.9900	10.9900	10.9900	-11.228%	2	87	-97.543%
2025-03-17	12.4200	12.4200	12.3800	12.3800	-14.207%	2	85	-97.819%
2025-03-13	14.4300	14.4300	14.4300	14.4300	-4.563%	30	56	-98.129%
2025-03-11	15.0500	15.1200	15.0500	15.1200	+4.637%	2	56	-98.214%
2025-03-10	13.9400	14.4500	13.9400	14.4500	+7.916%	10	55	-98.131%
2025-03-07	13.3900	13.3900	13.3900	13.3900	+3.318%	2	48	-97.984%
2025-03-04	12.9600	12.9600	12.9600	12.9600	+25.338%	1	48	-97.917%
2025-02-28	10.3300	10.3400	10.3300	10.3400	+32.056%	4	48	-97.389%
2025-02-11	7.8700	7.8700	7.8300	7.8300	+0.385%	2	47	-96.552%
2025-02-10	7.8000	7.8000	7.8000	7.8000	+2.902%	1	47	-96.538%
2025-02-06	7.5800	7.5800	7.5800	7.5800	-6.072%	2	47	-96.438%
2025-02-04	7.9900	8.0700	7.9900	8.0700	-0.247%	2	47	-96.654%
2025-01-27	8.2400	8.2400	8.0900	8.0900	-24.744%	2	46	-96.663%
2025-01-13	10.7500	10.7500	10.7500	10.7500	+2.969%	45	46	-97.488%
2025-01-10	10.4400	10.4400	10.4400	10.4400	0.000%	2	1	-97.414%