Dark

IWM20260918P205
IWM Sep 18 2026 205.00 Put (IWM260918P00205000)
option OPRA

EOD

Aug 12, 2026

0.0300-25.000%(-0.0100)1,394

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0300	0.0300	0.0300	0.0300	-25.000%	1,394	18,749	0.000%
2026-08-11	0.0400	0.0400	0.0400	0.0400	-50.000%	516	18,895	-25.000%
2026-08-06	0.0700	0.0800	0.0700	0.0800	0.000%	252	19,322	-62.500%
2026-08-05	0.0800	0.0800	0.0800	0.0800	-33.333%	1	19,173	-62.500%
2026-08-03	0.1200	0.1200	0.1200	0.1200	-40.000%	5	19,173	-75.000%
2026-07-31	0.1900	0.2000	0.1900	0.2000	-9.091%	801	19,175	-85.000%
2026-07-30	0.2200	0.2200	0.2200	0.2200	-24.138%	20	19,302	-86.364%
2026-07-29	0.2800	0.2900	0.2800	0.2900	+7.407%	15	19,302	-89.655%
2026-07-23	0.2600	0.3000	0.2600	0.2700	+22.727%	151	19,312	-88.889%
2026-07-22	0.2200	0.2200	0.2200	0.2200	+4.762%	3	19,283	-86.364%
2026-07-21	0.2100	0.2100	0.2100	0.2100	-4.545%	1	19,283	-85.714%
2026-07-17	0.2600	0.2600	0.2200	0.2200	+10.000%	53	19,284	-86.364%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-9.091%	222	19,289	-85.000%
2026-07-10	0.2300	0.2500	0.2200	0.2200	-12.000%	956	19,362	-86.364%
2026-07-09	0.2700	0.2700	0.2400	0.2500	-16.667%	1,589	20,093	-88.000%
2026-07-08	0.2800	0.3500	0.2800	0.3000	+25.000%	956	19,663	-90.000%
2026-07-06	0.2400	0.2400	0.2400	0.2400	-22.581%	1	19,369	-87.500%
2026-07-02	0.3100	0.3100	0.3100	0.3100	+10.714%	1	19,370	-90.323%
2026-07-01	0.2800	0.2800	0.2800	0.2800	-6.667%	36	19,370	-89.286%
2026-06-30	0.3100	0.3200	0.3000	0.3000	-33.333%	3	19,370	-90.000%
2026-06-25	0.4800	0.4800	0.4500	0.4500	-15.094%	6	19,368	-93.333%
2026-06-23	0.5800	0.5800	0.5300	0.5300	+3.922%	72	19,367	-94.340%
2026-06-18	0.5100	0.5100	0.5100	0.5100	+4.082%	142	19,369	-94.118%
2026-06-17	0.4900	0.4900	0.4900	0.4900	0.000%	4	19,369	-93.878%
2026-06-16	0.4900	0.4900	0.4900	0.4900	0.000%	4	19,369	-93.878%
2026-06-15	0.4900	0.4900	0.4900	0.4900	-23.438%	6	19,365	-93.878%
2026-06-12	0.6300	0.6400	0.6300	0.6400	-20.000%	108	19,370	-95.313%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-17.526%	6	19,270	-96.250%
2026-06-10	0.8800	0.9700	0.8800	0.9700	-13.393%	184	19,276	-96.907%
2026-06-09	1.0900	1.1300	1.0900	1.1200	+34.940%	29	19,286	-97.321%
2026-06-08	0.8000	0.8300	0.8000	0.8300	-7.778%	2	19,275	-96.386%
2026-06-05	0.9100	0.9100	0.9000	0.9000	+20.000%	30	19,274	-96.667%
2026-06-04	0.7500	0.7600	0.7500	0.7500	-2.597%	1,910	19,274	-96.000%
2026-06-01	0.8100	0.8100	0.7700	0.7700	-14.444%	108	17,410	-96.104%
2026-05-26	0.9000	0.9000	0.9000	0.9000	-18.919%	15	17,411	-96.667%
2026-05-21	1.2800	1.2800	1.1100	1.1100	-13.281%	5	17,416	-97.297%
2026-05-20	1.2500	1.2800	1.2500	1.2800	-8.571%	4	17,416	-97.656%
2026-05-19	1.5000	1.5200	1.4000	1.4000	-3.448%	47	17,470	-97.857%
2026-05-18	1.3900	1.4500	1.3700	1.4500	+5.839%	2,349	17,470	-97.931%
2026-05-13	1.4200	1.4300	1.3700	1.3700	-9.868%	999	17,470	-97.810%
2026-05-12	1.5200	1.5200	1.5200	1.5200	+22.581%	1	17,317	-98.026%
2026-05-11	1.2400	1.2400	1.2300	1.2400	-8.148%	13	17,317	-97.581%
2026-05-07	1.3100	1.4400	1.3100	1.3500	+7.143%	702	17,311	-97.778%
2026-05-06	1.2400	1.2700	1.2100	1.2600	-8.696%	6,651	17,153	-97.619%
2026-05-05	1.3900	1.4100	1.3800	1.3800	-4.167%	466	11,676	-97.826%
2026-05-04	1.4400	1.4400	1.4400	1.4400	-4.636%	3	11,312	-97.917%
2026-04-30	1.5500	1.5500	1.5100	1.5100	-18.378%	301	11,373	-98.013%
2026-04-29	1.8400	1.8500	1.8400	1.8500	+1.093%	2	11,219	-98.378%
2026-04-28	1.8200	1.8300	1.8200	1.8300	+1.667%	7	11,219	-98.361%
2026-04-27	1.8300	1.8300	1.8000	1.8000	+0.559%	26	11,216	-98.333%
2026-04-24	1.7900	1.7900	1.7900	1.7900	-11.386%	2	11,230	-98.324%
2026-04-23	2.0200	2.0200	2.0200	2.0200	+13.483%	1	11,230	-98.515%
2026-04-21	1.8000	1.8000	1.7800	1.7800	-3.261%	10	11,251	-98.315%
2026-04-20	1.8700	1.8700	1.8200	1.8400	-2.646%	501	11,251	-98.370%
2026-04-17	1.8700	1.8900	1.8700	1.8900	-12.500%	14	11,128	-98.413%
2026-04-16	2.1600	2.1600	2.1600	2.1600	+3.349%	1	11,139	-98.611%
2026-04-15	2.0300	2.1600	2.0300	2.0900	-2.336%	34	11,140	-98.565%
2026-04-14	2.1900	2.1900	2.1100	2.1400	-10.833%	18	11,137	-98.598%
2026-04-13	2.8100	2.8100	2.4000	2.4000	-13.043%	3	11,129	-98.750%
2026-04-10	2.7300	2.7900	2.6300	2.7600	-15.077%	5,025	11,132	-98.913%
2026-04-08	3.3700	3.3700	3.0500	3.2500	-25.115%	5	7,650	-99.077%
2026-04-07	4.3900	4.3900	4.3400	4.3400	+6.373%	2	7,647	-99.309%
2026-04-06	4.3200	4.3200	4.0800	4.0800	-13.559%	3	7,647	-99.265%
2026-04-02	4.7200	4.7200	4.7200	4.7200	+5.830%	3	7,648	-99.364%
2026-04-01	4.4600	4.4600	4.4600	4.4600	-19.056%	17	7,648	-99.327%
2026-03-31	5.8800	6.1800	5.4700	5.5100	-21.955%	20	7,648	-99.456%
2026-03-30	6.6100	7.0600	6.4900	7.0600	+11.181%	5	7,632	-99.575%
2026-03-27	6.1200	6.3500	6.1200	6.3500	+13.393%	5	7,629	-99.528%
2026-03-26	5.6000	5.6000	5.6000	5.6000	-3.945%	2	7,627	-99.464%
2026-03-24	5.7600	5.8400	5.7400	5.8300	+10.208%	1,400	7,693	-99.485%
2026-03-23	4.9700	5.5400	4.9700	5.2900	-21.045%	390	9,027	-99.433%
2026-03-20	5.8800	6.7000	5.8800	6.7000	+24.074%	4	9,085	-99.552%
2026-03-18	5.0200	5.4000	5.0200	5.4000	+19.734%	24	9,085	-99.444%
2026-03-17	4.4800	4.5100	4.4800	4.5100	-8.519%	434	9,061	-99.335%
2026-03-16	4.8900	4.9400	4.8900	4.9300	-15.000%	39	9,061	-99.391%
2026-03-13	5.8200	5.8200	5.8000	5.8000	+2.655%	7	9,100	-99.483%
2026-03-12	5.4700	5.6500	5.3500	5.6500	+12.550%	299	9,099	-99.469%
2026-03-11	5.0200	5.0200	5.0200	5.0200	+19.240%	5	9,034	-99.402%
2026-03-10	4.1900	4.2100	4.1900	4.2100	-22.037%	24	9,039	-99.287%
2026-03-09	6.2600	6.2600	5.3200	5.4000	-0.917%	397	9,040	-99.444%
2026-03-06	5.0500	5.4500	5.0500	5.4500	+19.256%	165	9,162	-99.450%
2026-03-05	4.5700	4.5700	4.5700	4.5700	+31.700%	6	9,156	-99.344%
2026-03-04	3.6400	3.6400	3.4300	3.4700	-12.152%	228	9,162	-99.135%
2026-03-03	3.9600	3.9600	3.8900	3.9500	+14.826%	217	9,377	-99.241%
2026-03-02	3.5700	3.5900	3.4400	3.4400	-10.881%	42	9,279	-99.128%
2026-02-27	3.7700	3.8600	3.7700	3.8600	+7.521%	3	9,320	-99.223%
2026-02-26	3.4900	3.5900	3.4900	3.5900	+8.459%	3	9,319	-99.164%
2026-02-25	3.3600	3.3600	3.3000	3.3100	-6.232%	3	9,317	-99.094%
2026-02-24	3.5300	3.5300	3.5300	3.5300	-10.178%	28	9,317	-99.150%
2026-02-23	3.9300	3.9300	3.9300	3.9300	+11.966%	2	9,319	-99.237%
2026-02-20	3.5100	3.5400	3.5000	3.5100	-4.620%	6	9,321	-99.145%
2026-02-19	3.6800	3.6800	3.6800	3.6800	+7.289%	1	9,320	-99.185%
2026-02-18	3.2200	3.4300	3.2200	3.4300	+0.587%	5	9,320	-99.125%
2026-02-17	4.0000	4.0000	3.4100	3.4100	-3.125%	6	9,322	-99.120%
2026-02-13	3.5000	3.5200	3.5000	3.5200	-4.607%	19	9,319	-99.148%
2026-02-12	3.9200	3.9200	3.6900	3.6900	+22.185%	8	9,319	-99.187%
2026-02-09	3.0100	3.0200	3.0100	3.0200	-9.309%	7	9,319	-99.007%
2026-02-06	3.5400	3.5400	3.3300	3.3300	-16.541%	7	9,319	-99.099%
2026-02-05	3.9900	3.9900	3.9900	3.9900	+12.079%	1	9,318	-99.248%
2026-02-04	3.5600	3.5600	3.5600	3.5600	-5.067%	1,836	9,318	-99.157%
2026-02-03	3.6300	3.8300	3.6100	3.7500	+10.294%	9	7,881	-99.200%
2026-02-02	3.3500	3.4000	3.3500	3.4000	+5.590%	126	7,883	-99.118%
2026-01-28	3.2200	3.2200	3.2200	3.2200	0.000%	1	8,198	-99.068%
2026-01-27	3.2000	3.2200	3.1300	3.2200	+1.577%	3,015	8,198	-99.068%
2026-01-23	3.0000	3.1700	3.0000	3.1700	+8.191%	2	10,828	-99.054%
2026-01-22	2.8800	2.9300	2.8800	2.9300	-9.006%	171	10,829	-98.976%
2026-01-21	3.3600	3.3900	3.2200	3.2200	-15.040%	5	10,995	-99.068%
2026-01-20	3.7900	3.7900	3.7900	3.7900	+11.471%	4	10,996	-99.208%
2026-01-09	3.5300	3.5300	3.4000	3.4000	-14.358%	3	10,994	-99.118%
2026-01-07	3.8700	3.9700	3.8700	3.9700	+4.199%	61	10,996	-99.244%
2026-01-06	3.8100	3.8100	3.8100	3.8100	-10.353%	23	10,978	-99.213%
2026-01-05	4.2500	4.2500	4.2500	4.2500	-8.405%	2	10,976	-99.294%
2025-12-30	4.4300	4.6400	4.4300	4.6400	+4.036%	12	10,976	-99.353%
2025-12-26	4.5700	4.5700	4.4600	4.4600	+2.294%	2	10,966	-99.327%
2025-12-23	4.4700	4.4700	4.3600	4.3600	-1.802%	101	10,965	-99.312%
2025-12-22	4.4400	4.4400	4.4400	4.4400	-6.526%	1	10,863	-99.324%
2025-12-19	4.7500	4.7500	4.7500	4.7500	-13.793%	2	10,863	-99.368%
2025-12-17	5.2500	5.5300	5.2500	5.5100	+10.643%	1,357	10,861	-99.456%
2025-12-16	5.0100	5.0100	4.9800	4.9800	+2.893%	2	9,890	-99.398%
2025-12-12	4.8400	4.8400	4.8400	4.8400	+5.677%	1	9,891	-99.380%
2025-12-10	4.5800	4.5800	4.5800	4.5800	-12.428%	1	9,891	-99.345%
2025-12-09	5.2300	5.2300	5.2300	5.2300	-2.968%	2	9,892	-99.426%
2025-12-08	5.3900	5.3900	5.3900	5.3900	+5.686%	10	9,891	-99.443%
2025-12-05	5.1000	5.1000	5.1000	5.1000	-10.526%	5	9,881	-99.412%
2025-12-03	5.7000	5.7000	5.7000	5.7000	-0.350%	2	9,886	-99.474%
2025-11-26	6.1800	6.1800	5.7200	5.7200	-11.042%	6	9,881	-99.476%
2025-11-25	6.4300	6.4300	6.4300	6.4300	-10.446%	16	9,881	-99.533%
2025-11-24	7.1800	7.1800	7.1800	7.1800	-22.294%	5	9,882	-99.582%
2025-11-21	9.2500	9.2500	9.2000	9.2400	+4.171%	4	9,877	-99.675%
2025-11-18	8.8700	8.8700	8.8700	8.8700	-0.561%	24	9,877	-99.662%
2025-11-17	7.9400	8.9200	7.8400	8.9200	+26.167%	2,026	9,877	-99.664%
2025-11-13	7.0800	7.0800	7.0700	7.0700	+7.610%	89	8,461	-99.576%
2025-11-11	6.5700	6.5700	6.5700	6.5700	+0.459%	700	8,373	-99.543%
2025-11-10	6.6800	6.6800	6.5400	6.5400	-19.059%	23	7,673	-99.541%
2025-11-07	8.0800	8.0800	8.0800	8.0800	+9.783%	1	7,655	-99.629%
2025-11-04	7.3600	7.3600	7.3600	7.3600	+7.918%	1	7,655	-99.592%
2025-11-03	7.1400	7.2100	6.8200	6.8200	+3.963%	1,010	6,904	-99.560%
2025-10-30	6.2300	6.5600	6.2300	6.5600	+19.056%	3	6,904	-99.543%
2025-10-27	5.4400	5.5100	5.4400	5.5100	-4.671%	2	6,901	-99.456%
2025-10-24	5.6500	5.7800	5.6000	5.7800	-11.485%	12	6,901	-99.481%
2025-10-23	6.7200	6.7300	6.5300	6.5300	+0.153%	39	6,911	-99.541%
2025-10-22	6.5200	6.5200	6.5200	6.5200	-13.182%	22	6,913	-99.540%
2025-10-16	7.5100	7.5100	7.5100	7.5100	+9.795%	1	6,935	-99.601%
2025-10-15	6.8300	6.8400	6.8300	6.8400	+6.542%	22	6,934	-99.561%
2025-10-14	7.0600	7.0600	6.4200	6.4200	-9.065%	12	6,912	-99.533%
2025-10-13	7.3100	7.3100	7.0600	7.0600	-14.528%	5	6,902	-99.575%
2025-10-10	7.8600	8.2600	7.5000	8.2600	+21.829%	156	6,901	-99.637%
2025-10-07	6.8200	6.8200	6.7800	6.7800	+8.654%	3	6,760	-99.558%
2025-10-06	6.2400	6.2400	6.2400	6.2400	-1.109%	80	6,760	-99.519%
2025-10-03	6.3100	6.3300	6.3100	6.3100	-9.857%	11	6,760	-99.525%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-8.136%	2	6,770	-99.571%
2025-09-25	7.5500	7.7900	7.5200	7.6200	+15.982%	394	6,770	-99.606%
2025-09-23	6.4400	6.5700	6.4400	6.5700	-1.647%	538	6,689	-99.543%
2025-09-22	6.8900	6.8900	6.6800	6.6800	+0.906%	780	6,151	-99.551%
2025-09-18	6.6000	6.6800	6.5700	6.6200	-9.439%	798	5,373	-99.547%
2025-09-17	7.2500	7.3100	7.2400	7.3100	-1.216%	802	4,672	-99.590%
2025-09-16	7.4700	7.4700	7.3600	7.4000	+1.231%	185	4,107	-99.595%
2025-09-15	7.3000	7.3100	7.3000	7.3100	-0.137%	38	3,922	-99.590%
2025-09-12	7.3200	7.3200	7.3200	7.3200	+3.099%	1	3,884	-99.590%
2025-09-11	7.1000	7.1000	7.1000	7.1000	-5.080%	1,000	3,884	-99.577%
2025-09-08	7.7000	7.7300	7.4800	7.4800	-3.979%	28	2,884	-99.599%
2025-09-05	7.7900	7.7900	7.7900	7.7900	-10.253%	91	2,861	-99.615%
2025-09-02	8.6800	8.6800	8.6800	8.6800	+5.725%	10	2,770	-99.654%
2025-08-29	8.1000	8.2100	8.0900	8.2100	+5.256%	147	2,628	-99.635%
2025-08-28	7.8000	7.8000	7.8000	7.8000	-17.895%	300	2,628	-99.615%
2025-08-22	9.5000	9.5000	9.5000	9.5000	-4.810%	1	2,328	-99.684%
2025-08-21	10.2000	10.2000	9.9800	9.9800	+3.634%	2	2,328	-99.699%
2025-08-14	9.6300	9.6300	9.6300	9.6300	-0.207%	1	2,326	-99.688%
2025-08-12	10.1500	10.1500	9.6500	9.6500	-12.906%	7	2,327	-99.689%
2025-08-08	11.0800	11.0800	11.0800	11.0800	-3.568%	1	2,332	-99.729%
2025-08-07	10.7500	11.4900	10.7500	11.4900	-5.510%	2	2,331	-99.739%
2025-08-04	12.1600	12.1600	12.1600	12.1600	-8.777%	3	2,331	-99.753%
2025-08-01	13.3500	13.3600	13.3100	13.3300	+18.912%	10	2,331	-99.775%
2025-07-31	11.2100	11.2100	11.2100	11.2100	+6.762%	1	2,331	-99.732%
2025-07-23	10.5000	10.5000	10.5000	10.5000	-4.805%	18	2,330	-99.714%
2025-07-22	11.3500	11.4400	11.0300	11.0300	+0.731%	8	2,336	-99.728%
2025-07-18	10.9000	10.9500	10.8600	10.9500	-11.264%	5	2,337	-99.726%
2025-07-16	12.3300	12.3400	12.3300	12.3400	+9.982%	2	2,334	-99.757%
2025-07-03	11.2200	11.2200	11.2200	11.2200	-8.780%	1	2,335	-99.733%
2025-07-01	12.3000	12.3000	12.3000	12.3000	-4.206%	2	2,335	-99.756%
2025-06-30	12.8400	12.8400	12.8400	12.8400	-15.023%	10	2,335	-99.766%
2025-06-23	15.0100	15.1100	15.0100	15.1100	-4.124%	2	2,335	-99.801%
2025-06-17	15.7600	15.7600	15.7600	15.7600	+12.411%	10	2,335	-99.810%
2025-06-11	14.0200	14.0200	14.0200	14.0200	-1.545%	3	2,325	-99.786%
2025-06-09	14.2400	14.2400	14.2400	14.2400	-10.440%	1	2,322	-99.789%
2025-05-20	15.9000	15.9000	15.9000	15.9000	+1.662%	1	2,322	-99.811%
2025-05-16	15.7100	15.7600	15.6400	15.6400	-2.857%	232	2,321	-99.808%
2025-05-15	16.1000	16.1000	16.1000	16.1000	-2.068%	1	2,351	-99.814%
2025-05-14	16.4400	16.4400	16.4400	16.4400	+4.315%	121	2,350	-99.818%
2025-05-13	16.0900	16.0900	15.7500	15.7600	-5.629%	31	2,229	-99.810%
2025-05-12	16.7000	16.7000	16.7000	16.7000	-17.449%	50	2,222	-99.820%
2025-05-09	20.2300	20.2300	20.2300	20.2300	-9.808%	4,300	2,172	-99.852%
2025-04-29	22.4300	22.4300	22.4300	22.4300	-1.015%	1	95	-99.866%
2025-04-28	22.6600	22.6600	22.6600	22.6600	-9.505%	5	94	-99.868%
2025-04-24	25.0400	25.0400	25.0400	25.0400	-11.862%	2	97	-99.880%
2025-04-14	28.4100	28.4100	28.4100	28.4100	-11.962%	2	97	-99.894%
2025-04-04	33.4200	33.4200	31.7700	32.2700	+92.198%	66	95	-99.907%
2025-03-27	16.7900	16.8900	16.7900	16.7900	-11.398%	5	94	-99.821%
2025-03-14	18.9500	18.9500	18.9500	18.9500	-9.891%	30	90	-99.842%
2025-03-13	21.0300	21.0300	21.0300	21.0300	-2.864%	30	49	-99.857%
2025-03-11	21.4800	21.6500	21.4800	21.6500	+19.945%	2	49	-99.861%
2025-03-04	18.0500	18.0500	18.0500	18.0500	+4.942%	1	48	-99.834%
2025-03-03	17.2000	17.2000	17.2000	17.2000	+16.452%	1	46	-99.826%
2025-02-28	14.8500	14.8700	14.7700	14.7700	+30.362%	144	46	-99.797%
2025-02-18	11.3300	11.3300	11.3300	11.3300	-1.478%	2	10	-99.735%
2025-02-10	11.5000	11.5000	11.5000	11.5000	+1.950%	1	12	-99.739%
2025-02-07	11.2800	11.2800	11.2800	11.2800	-0.177%	2	12	-99.734%
2025-02-05	11.3000	11.3000	11.3000	11.3000	-5.201%	1	11	-99.735%
2025-02-03	12.0400	12.0400	11.9200	11.9200	+0.252%	2	11	-99.748%
2025-01-27	12.0600	12.0600	11.8900	11.8900	-16.795%	2	11	-99.748%
2025-01-14	14.2900	14.2900	14.2900	14.2900	-6.540%	2	11	-99.790%
2025-01-13	15.2900	15.2900	15.2900	15.2900	+6.328%	6	9	-99.804%
2025-01-10	14.3800	14.3800	14.3800	14.3800	0.000%	6	3	-99.791%