Dark

IWM20260918P195
IWM Sep 18 2026 195.00 Put (IWM260918P00195000)
option OPRA

EOD

Jun 23, 2026

0.4200+20.000%(+0.0700)516

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	0.4400	0.4500	0.4100	0.4200	+20.000%	516	15,240	0.000%
2026-06-22	0.3200	0.3500	0.3200	0.3500	-7.895%	229	15,406	+20.000%
2026-06-18	0.3800	0.3800	0.3800	0.3800	+2.703%	821	15,762	+10.526%
2026-06-17	0.3500	0.3700	0.3500	0.3700	0.000%	2	15,762	+13.514%
2026-06-15	0.3800	0.3900	0.3600	0.3700	-26.000%	1,002	15,762	+13.514%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-39.024%	10	15,604	-16.000%
2026-06-09	0.8200	0.8200	0.8200	0.8200	+30.159%	223	15,604	-48.780%
2026-06-08	0.6300	0.6300	0.6300	0.6300	+3.279%	1	15,604	-33.333%
2026-06-05	0.6100	0.6100	0.6100	0.6100	-3.175%	3	15,604	-31.148%
2026-06-03	0.6300	0.6300	0.6300	0.6300	+8.621%	15	15,604	-33.333%
2026-06-01	0.5900	0.5900	0.5800	0.5800	+5.455%	84	15,604	-27.586%
2026-05-29	0.5700	0.5700	0.5500	0.5500	-14.063%	114	15,604	-23.636%
2026-05-27	0.6400	0.6400	0.6400	0.6400	-40.741%	10	15,604	-34.375%
2026-05-19	1.0800	1.0800	1.0800	1.0800	-2.703%	1	15,604	-61.111%
2026-05-18	1.1100	1.1100	1.1100	1.1100	+19.355%	2	15,605	-62.162%
2026-05-07	0.9300	0.9300	0.9300	0.9300	+1.087%	1	15,605	-54.839%
2026-05-06	0.9300	0.9300	0.9200	0.9200	-9.804%	20	15,606	-54.348%
2026-05-05	1.0800	1.0800	1.0200	1.0200	-6.422%	2	15,625	-58.824%
2026-05-04	1.2000	1.2000	1.0900	1.0900	+1.869%	9	15,625	-61.468%
2026-05-01	1.0700	1.0700	1.0700	1.0700	-23.571%	4	15,628	-60.748%
2026-04-29	1.4000	1.4000	1.4000	1.4000	+6.061%	2,100	15,628	-70.000%
2026-04-27	1.3200	1.3200	1.3200	1.3200	-8.333%	1	13,986	-68.182%
2026-04-22	1.4400	1.4400	1.4400	1.4400	+9.091%	6	13,985	-70.833%
2026-04-21	1.3200	1.3200	1.3200	1.3200	-2.222%	3	13,989	-68.182%
2026-04-20	1.3800	1.4100	1.3400	1.3500	-6.897%	228	13,989	-68.889%
2026-04-17	1.4100	1.4500	1.3200	1.4500	-12.121%	187	13,851	-71.034%
2026-04-16	1.6500	1.6500	1.6500	1.6500	+3.774%	3	13,932	-74.545%
2026-04-15	1.5700	1.5900	1.5700	1.5900	+1.923%	4	13,929	-73.585%
2026-04-14	1.5600	1.5600	1.5600	1.5600	-22.772%	6	13,925	-73.077%
2026-04-10	2.0200	2.0200	2.0200	2.0200	-5.164%	1	13,928	-79.208%
2026-04-09	2.1300	2.1300	2.1300	2.1300	-13.061%	1	13,929	-80.282%
2026-04-08	2.4500	2.4500	2.4500	2.4500	-30.000%	1	13,928	-82.857%
2026-04-07	3.5000	3.5000	3.3000	3.5000	+11.111%	10,005	13,927	-88.000%
2026-04-06	3.1000	3.1700	3.1000	3.1500	-10.000%	19	3,962	-86.667%
2026-04-02	3.5600	3.5600	3.4900	3.5000	+4.167%	13	3,953	-88.000%
2026-04-01	3.3400	3.3600	3.3400	3.3600	-14.504%	24	3,953	-87.500%
2026-03-31	3.7800	3.9300	3.7800	3.9300	-26.128%	10	3,944	-89.313%
2026-03-30	4.6800	5.3200	4.6800	5.3200	+12.236%	5	3,954	-92.105%
2026-03-27	4.7900	4.7900	4.7300	4.7400	+12.589%	11	3,952	-91.139%
2026-03-26	3.9400	4.2100	3.9400	4.2100	+8.786%	2	3,950	-90.024%
2026-03-24	3.8700	3.8700	3.8700	3.8700	-6.747%	1	3,951	-89.147%
2026-03-23	4.1800	4.1800	4.1500	4.1500	-8.590%	2,506	3,950	-89.880%
2026-03-20	4.6000	4.6000	4.4200	4.5400	+12.655%	4	1,756	-90.749%
2026-03-18	3.6900	4.0300	3.6900	4.0300	+20.299%	11	1,754	-89.578%
2026-03-17	3.3500	3.3500	3.3500	3.3500	-25.390%	1	1,756	-87.463%
2026-03-13	4.4900	4.4900	4.4900	4.4900	+4.176%	5	1,757	-90.646%
2026-03-12	4.2900	4.3200	4.1500	4.3100	+33.025%	128	1,757	-90.255%
2026-03-10	3.2100	3.2400	3.2100	3.2400	-22.115%	10	1,634	-87.037%
2026-03-09	4.1500	4.1600	4.1200	4.1600	+4.000%	7	1,640	-89.904%
2026-03-06	3.9800	4.0000	3.9800	4.0000	+27.796%	3	1,645	-89.500%
2026-03-05	3.1300	3.1300	3.1300	3.1300	+4.333%	7	1,645	-86.581%
2026-03-03	3.0500	3.0500	2.9900	3.0000	+9.489%	121	1,638	-86.000%
2026-03-02	2.9700	2.9700	2.7400	2.7400	-4.196%	502	1,618	-84.672%
2026-02-27	2.9000	2.9800	2.8600	2.8600	+7.116%	6	1,319	-85.315%
2026-02-25	2.6700	2.6700	2.6700	2.6700	-0.373%	1	1,315	-84.270%
2026-02-24	2.6800	2.6800	2.6800	2.6800	-0.741%	1	1,315	-84.328%
2026-02-20	2.7400	2.7500	2.7000	2.7000	+8.434%	5	1,315	-84.444%
2026-02-18	2.4800	2.4900	2.4800	2.4900	+7.328%	4	1,316	-83.133%
2026-02-09	2.3200	2.3200	2.3200	2.3200	-13.755%	6	1,316	-81.897%
2026-02-02	2.6900	2.6900	2.6900	2.6900	+8.032%	1	1,322	-84.387%
2026-01-28	2.4900	2.4900	2.4900	2.4900	-11.702%	1	1,323	-83.133%
2026-01-20	2.8100	2.8200	2.8100	2.8200	+7.634%	6	1,322	-85.106%
2026-01-16	2.6200	2.6200	2.6200	2.6200	+2.344%	3	1,313	-83.969%
2026-01-15	2.5600	2.5600	2.5600	2.5600	-11.111%	2	1,313	-83.594%
2026-01-14	2.8800	2.8800	2.8800	2.8800	-4.636%	62	1,315	-85.417%
2026-01-07	3.0200	3.0200	3.0200	3.0200	+1.342%	30	1,315	-86.093%
2026-01-06	2.9800	2.9800	2.9800	2.9800	-6.583%	10	1,315	-85.906%
2026-01-05	3.1900	3.1900	3.1900	3.1900	-10.894%	25	1,341	-86.834%
2026-01-02	3.5800	3.5800	3.5800	3.5800	+6.548%	2	1,341	-88.268%
2025-12-23	3.3600	3.3600	3.3600	3.3600	-11.579%	14	1,341	-87.500%
2025-12-18	3.7500	3.8000	3.7500	3.8000	-10.165%	45	1,327	-88.947%
2025-12-17	3.7400	4.2500	3.7400	4.2300	+5.224%	876	1,327	-90.071%
2025-12-16	3.9500	4.0200	3.9500	4.0200	+5.789%	4	716	-89.552%
2025-12-15	3.8000	3.8000	3.8000	3.8000	+10.787%	2	715	-88.947%
2025-12-11	3.4300	3.4300	3.4300	3.4300	-3.380%	1	713	-87.755%
2025-12-10	3.5500	3.5500	3.5500	3.5500	-12.990%	1	713	-88.169%
2025-12-08	4.0800	4.0800	4.0800	4.0800	+0.990%	2	713	-89.706%
2025-12-05	4.0400	4.0400	4.0400	4.0400	-8.182%	17	714	-89.604%
2025-11-28	4.4000	4.4000	4.4000	4.4000	-5.983%	1	722	-90.455%
2025-11-26	4.6800	4.6800	4.6800	4.6800	-13.173%	1	721	-91.026%
2025-11-25	5.3900	5.3900	5.3900	5.3900	-1.642%	2	721	-92.208%
2025-11-24	5.4800	5.4800	5.4800	5.4800	-24.100%	2	721	-92.336%
2025-11-20	7.2200	7.2200	7.2200	7.2200	+32.965%	1	721	-94.183%
2025-11-13	5.4300	5.4300	5.4300	5.4300	+9.919%	1	721	-92.265%
2025-10-31	4.9400	4.9400	4.9400	4.9400	+13.563%	1	720	-91.498%
2025-10-27	4.2200	4.3500	4.2200	4.3500	0.000%	3	717	-90.345%
2025-10-24	4.3500	4.3500	4.3500	4.3500	-12.475%	1	717	-90.345%
2025-10-23	4.9700	4.9700	4.9700	4.9700	+2.474%	2	718	-91.549%
2025-10-20	4.8500	4.8500	4.8500	4.8500	-5.273%	1	716	-91.340%
2025-10-16	5.1200	5.1200	5.1200	5.1200	-0.583%	34	717	-91.797%
2025-10-15	4.8700	5.1500	4.7200	5.1500	-6.703%	38	683	-91.845%
2025-10-14	5.5200	5.5200	5.5200	5.5200	-1.429%	2	673	-92.391%
2025-10-13	5.6000	5.6000	5.6000	5.6000	-12.226%	40	673	-92.500%
2025-10-10	5.0300	6.3800	5.0300	6.3800	+21.756%	205	649	-93.417%
2025-10-07	5.2400	5.2400	5.2400	5.2400	+3.762%	1	567	-91.985%
2025-10-03	5.0500	5.0500	5.0500	5.0500	-0.980%	3	567	-91.683%
2025-10-02	5.1000	5.1000	5.1000	5.1000	-5.730%	2	564	-91.765%
2025-09-23	5.0000	5.4100	4.9800	5.4100	+2.268%	288	562	-92.237%
2025-09-22	5.2900	5.2900	5.2900	5.2900	+1.927%	21	274	-92.060%
2025-09-19	5.1800	5.1900	5.1800	5.1900	+2.772%	10	253	-91.908%
2025-09-18	5.1500	5.1500	4.9900	5.0500	-1.942%	52	253	-91.683%
2025-09-17	5.6300	5.9400	5.1500	5.1500	-7.871%	85	201	-91.845%
2025-09-12	5.6100	5.6200	5.5900	5.5900	-8.809%	21	150	-92.487%
2025-09-04	6.1300	6.1300	6.1300	6.1300	-6.269%	1	129	-93.148%
2025-09-03	6.3100	6.5400	6.3100	6.5400	+10.473%	3	128	-93.578%
2025-08-28	5.9700	5.9700	5.9200	5.9200	-5.882%	4	125	-92.905%
2025-08-22	6.2200	6.2900	6.2200	6.2900	-19.152%	3	123	-93.323%
2025-08-21	7.7600	7.7800	7.7600	7.7800	-1.144%	2	124	-94.602%
2025-08-20	7.9500	7.9500	7.8700	7.8700	+6.784%	3	122	-94.663%
2025-08-12	7.4200	7.4200	7.3700	7.3700	-14.302%	3	119	-94.301%
2025-08-08	8.6000	8.6000	8.6000	8.6000	-3.044%	1	118	-95.116%
2025-08-07	8.8700	8.8700	8.8700	8.8700	+1.954%	2	119	-95.265%
2025-08-05	8.7000	8.7000	8.7000	8.7000	-21.267%	5	117	-95.172%
2025-08-01	11.0500	11.0500	11.0500	11.0500	+33.454%	1	117	-96.199%
2025-07-25	8.2800	8.2800	8.2800	8.2800	-4.718%	76	116	-94.928%
2025-07-22	8.6900	8.6900	8.6900	8.6900	+3.084%	9	90	-95.167%
2025-07-17	8.4300	8.4300	8.4300	8.4300	-9.159%	16	81	-95.018%
2025-07-15	9.2800	9.2800	9.2800	9.2800	+6.422%	6	81	-95.474%
2025-07-09	8.7200	8.7200	8.7200	8.7200	-12.274%	1	75	-95.183%
2025-06-30	9.9400	9.9400	9.9400	9.9400	-19.121%	10	83	-95.775%
2025-06-17	12.2900	12.2900	12.2900	12.2900	+8.377%	20	83	-96.583%
2025-06-16	11.3400	11.3400	11.3400	11.3400	-9.497%	1	63	-96.296%
2025-06-13	12.5300	12.5300	12.5300	12.5300	+15.697%	2	63	-96.648%
2025-06-10	10.8300	10.8300	10.8300	10.8300	-14.048%	1	63	-96.122%
2025-05-28	12.6000	12.6000	12.6000	12.6000	-29.054%	5	63	-96.667%
2025-05-06	17.7900	17.7900	17.7600	17.7600	-7.836%	3	63	-97.635%
2025-04-30	20.2500	20.2500	19.2700	19.2700	-15.222%	2	63	-97.820%
2025-04-09	22.7300	22.7300	22.7300	22.7300	-23.261%	1	64	-98.152%
2025-04-07	29.3000	29.6200	29.3000	29.6200	+5.522%	2	64	-98.582%
2025-04-04	28.0700	28.0700	28.0700	28.0700	+105.490%	2	64	-98.504%
2025-03-26	13.6600	13.6600	13.6600	13.6600	-3.599%	1	64	-96.925%
2025-03-17	14.2700	14.3100	14.1700	14.1700	-16.154%	17	65	-97.036%
2025-03-13	16.1000	16.9000	16.1000	16.9000	+6.423%	3	53	-97.515%
2025-03-10	15.0000	15.8800	15.0000	15.8800	+32.223%	2	53	-97.355%
2025-02-28	11.9100	12.0100	11.5900	12.0100	+9.381%	142	51	-96.503%
2025-02-27	10.9900	10.9900	10.9800	10.9800	+2.140%	4	17	-96.175%
2025-02-21	10.7500	10.7500	10.7500	10.7500	+26.919%	2	16	-96.093%
2025-02-06	8.4700	8.4700	8.4700	8.4700	-1.740%	2	15	-95.041%
2025-02-05	8.7000	8.7000	8.6200	8.6200	-28.819%	2	15	-95.128%
2025-01-13	12.1000	12.1100	12.1000	12.1100	0.000%	14	14	-96.532%