Dark

IWM20260918P210
IWM Sep 18 2026 210.00 Put (IWM260918P00210000)
option OPRA

EOD

Jun 30, 2026

0.3900-25.000%(-0.1300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4000	0.4000	0.3900	0.3900	-25.000%	9	22,577	0.000%
2026-06-25	0.5200	0.5200	0.5200	0.5200	-11.864%	2	22,578	-25.000%
2026-06-24	0.5700	0.5900	0.5700	0.5900	-6.349%	29	22,580	-33.898%
2026-06-23	0.6100	0.6300	0.6100	0.6300	+16.667%	6	22,558	-38.095%
2026-06-22	0.5400	0.5400	0.5400	0.5400	-8.475%	44	22,555	-27.778%
2026-06-18	0.5700	0.5900	0.5700	0.5900	-20.270%	4	24,892	-33.898%
2026-06-17	0.5400	0.7500	0.5400	0.7400	+29.825%	3,080	24,892	-47.297%
2026-06-16	0.5700	0.5700	0.5700	0.5700	-3.390%	1	24,892	-31.579%
2026-06-15	0.6100	0.6100	0.5600	0.5900	-20.270%	25	24,893	-33.898%
2026-06-12	0.8300	0.8300	0.7400	0.7400	-17.778%	272	24,894	-47.297%
2026-06-11	1.0100	1.0100	0.9000	0.9000	-21.739%	115	25,033	-56.667%
2026-06-10	1.0200	1.2000	0.9900	1.1500	+16.162%	188	25,144	-66.087%
2026-06-09	0.8100	1.2900	0.7800	0.9900	+4.211%	120	25,194	-60.606%
2026-06-08	0.9000	0.9500	0.9000	0.9500	-20.833%	101	25,287	-58.947%
2026-06-05	0.9500	1.2000	0.9500	1.2000	+41.176%	27	25,276	-67.500%
2026-06-04	0.8700	0.8700	0.8500	0.8500	-8.602%	4	25,292	-54.118%
2026-06-03	0.8800	0.9400	0.8800	0.9300	+13.415%	53	25,291	-58.065%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-3.529%	2	25,305	-52.439%
2026-06-01	0.8400	0.8500	0.8400	0.8500	-2.299%	8	25,305	-54.118%
2026-05-29	0.8700	0.8700	0.8700	0.8700	+1.163%	1	25,301	-55.172%
2026-05-28	0.9400	0.9400	0.8600	0.8600	-15.686%	4	25,300	-54.651%
2026-05-26	1.0400	1.0400	1.0200	1.0200	-12.821%	40	25,307	-61.765%
2026-05-22	1.2000	1.2000	1.1600	1.1700	-8.594%	45	25,327	-66.667%
2026-05-21	1.3700	1.3900	1.2800	1.2800	-9.859%	106	25,311	-69.531%
2026-05-20	1.5200	1.5200	1.3800	1.4200	-11.801%	90	25,311	-72.535%
2026-05-19	1.7500	1.7500	1.6100	1.6100	-0.617%	29	25,321	-75.776%
2026-05-18	1.5500	1.6200	1.5000	1.6200	+1.250%	20	25,321	-75.926%
2026-05-15	1.6400	1.6400	1.5800	1.6000	+15.108%	21	25,321	-75.625%
2026-05-14	1.4500	1.4600	1.3900	1.3900	-9.740%	751	25,310	-71.942%
2026-05-12	1.5900	1.6800	1.5400	1.5400	+10.791%	4	25,387	-74.675%
2026-05-11	1.4000	1.4000	1.3900	1.3900	-9.740%	7	25,387	-71.942%
2026-05-07	1.4000	1.5400	1.4000	1.5400	+10.791%	3	25,389	-74.675%
2026-05-06	1.4700	1.4700	1.3900	1.3900	-12.579%	578	25,452	-71.942%
2026-05-05	1.6600	1.6600	1.5800	1.5900	-16.754%	72	25,263	-75.472%
2026-05-04	1.6500	1.9300	1.6500	1.9100	+12.353%	193	25,217	-79.581%
2026-05-01	1.7600	1.7600	1.6800	1.7000	-2.857%	41	25,295	-77.059%
2026-04-30	1.9500	1.9500	1.7300	1.7500	-19.355%	111	25,295	-77.714%
2026-04-29	2.1700	2.1700	2.1700	2.1700	+0.463%	2	25,189	-82.028%
2026-04-28	2.1300	2.1700	2.1300	2.1600	+6.404%	4,066	25,189	-81.944%
2026-04-27	2.0600	2.1000	2.0300	2.0300	-3.791%	3,044	26,419	-80.788%
2026-04-24	2.1900	2.1900	2.0800	2.1100	-6.222%	32	26,399	-81.517%
2026-04-23	2.1800	2.2500	2.1000	2.2500	0.000%	929	26,384	-82.667%
2026-04-22	2.2500	2.2500	2.2500	2.2500	0.000%	1	27,072	-82.667%
2026-04-21	2.0100	2.2500	2.0100	2.2500	+2.273%	3	27,074	-82.667%
2026-04-20	2.1400	2.2000	2.1400	2.2000	+7.317%	2	27,074	-82.273%
2026-04-17	2.2100	2.2100	2.0500	2.0500	-17.004%	10	27,075	-80.976%
2026-04-16	2.5100	2.5100	2.4700	2.4700	+2.066%	294	27,075	-84.211%
2026-04-15	2.4600	2.4600	2.4200	2.4200	-2.419%	43	27,323	-83.884%
2026-04-14	2.5700	2.5700	2.4800	2.4800	-10.145%	6	27,326	-84.274%
2026-04-13	2.8600	2.8600	2.7600	2.7600	-16.109%	11	27,328	-85.870%
2026-04-10	3.1500	3.3100	3.1100	3.2900	+2.174%	30	27,321	-88.146%
2026-04-09	3.7200	3.7200	3.2200	3.2200	-12.262%	21	27,299	-87.888%
2026-04-08	3.6000	3.7900	3.5200	3.6700	-25.558%	24	27,294	-89.373%
2026-04-06	4.9200	4.9300	4.9200	4.9300	-4.457%	3	27,277	-92.089%
2026-04-01	5.1400	5.1600	5.1400	5.1600	-14.428%	30	27,275	-92.442%
2026-03-31	7.0900	7.2000	6.0000	6.0300	-25.647%	47	27,245	-93.532%
2026-03-30	7.8500	8.3300	7.8500	8.1100	+6.152%	14	27,205	-95.191%
2026-03-27	7.4800	7.6400	7.4600	7.6400	+16.998%	339	27,203	-94.895%
2026-03-26	6.4600	6.5300	6.4600	6.5300	+13.565%	7	27,198	-94.028%
2026-03-25	5.5400	5.7500	5.5400	5.7500	-6.046%	7	27,216	-93.217%
2026-03-24	6.6600	6.7100	6.1200	6.1200	-1.449%	1,197	27,217	-93.627%
2026-03-23	6.4000	6.4000	5.5500	6.2100	-15.048%	4,686	27,395	-93.720%
2026-03-20	6.4200	7.3200	6.4200	7.3100	+20.826%	17	29,643	-94.665%
2026-03-19	6.3400	6.5300	6.0500	6.0500	+1.340%	2,104	29,650	-93.554%
2026-03-18	5.9700	5.9700	5.9700	5.9700	+10.351%	10	27,550	-93.467%
2026-03-17	5.2200	5.4100	5.2200	5.4100	-1.636%	2	27,560	-92.791%
2026-03-16	5.6800	5.7500	5.5000	5.5000	-16.793%	69	27,560	-92.909%
2026-03-13	6.0000	6.8600	6.0000	6.6100	+1.692%	22	27,506	-94.100%
2026-03-12	6.1500	6.5000	6.1100	6.5000	+17.329%	45	27,493	-94.000%
2026-03-11	5.4400	5.5400	5.4400	5.5400	+15.177%	4	27,496	-92.960%
2026-03-10	5.3900	5.4600	4.8000	4.8100	-10.926%	117	46,196	-91.892%
2026-03-09	6.9200	7.0700	5.4000	5.4000	-7.692%	19,234	46,197	-92.778%
2026-03-06	6.0400	6.0400	5.7700	5.8500	+14.035%	21	33,604	-93.333%
2026-03-05	5.1300	5.1300	5.1300	5.1300	+32.216%	1	33,601	-92.398%
2026-03-04	3.9700	4.0600	3.8800	3.8800	-14.159%	12	33,601	-89.948%
2026-03-03	5.4900	5.4900	4.4500	4.5200	+10.784%	134	33,607	-91.372%
2026-03-02	4.0700	4.0800	4.0700	4.0800	+3.817%	32	33,516	-90.441%
2026-02-26	3.9300	3.9300	3.9300	3.9300	-4.146%	1	33,516	-90.076%
2026-02-24	4.1000	4.1000	4.1000	4.1000	-7.865%	1	33,516	-90.488%
2026-02-23	4.4200	4.6700	4.4100	4.4500	+12.658%	62	33,517	-91.236%
2026-02-20	3.9300	4.0400	3.8000	3.9500	-2.469%	15	33,519	-90.127%
2026-02-19	4.0500	4.0500	4.0500	4.0500	+12.500%	89	33,519	-90.370%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-14.489%	5	33,430	-89.167%
2026-02-17	4.2100	4.2100	4.2100	4.2100	+0.959%	1	33,425	-90.736%
2026-02-13	4.1700	4.1700	4.1700	4.1700	-3.695%	1	33,424	-90.647%
2026-02-12	3.7700	4.3300	3.7700	4.3300	+6.914%	5	33,424	-90.993%
2026-02-11	4.0500	4.0500	4.0500	4.0500	+6.299%	2	33,421	-90.370%
2026-02-06	4.0100	4.0100	3.8100	3.8100	-18.936%	24	33,421	-89.764%
2026-02-05	4.6200	4.7000	4.6200	4.7000	+1.952%	9	33,408	-91.702%
2026-02-04	4.6100	4.6100	4.6100	4.6100	+6.961%	1	33,409	-91.540%
2026-02-03	4.3000	4.3900	4.2700	4.3100	+2.619%	4	33,409	-90.951%
2026-01-30	4.2000	4.2000	4.2000	4.2000	+5.000%	1	33,409	-90.714%
2026-01-29	4.0200	4.0200	4.0000	4.0000	+5.263%	42	33,409	-90.250%
2026-01-28	3.8000	3.8000	3.8000	3.8000	+4.110%	1	33,450	-89.737%
2026-01-27	3.6500	3.6500	3.6500	3.6500	+0.551%	1	33,449	-89.315%
2026-01-26	3.6000	3.6300	3.6000	3.6300	+5.523%	3	33,449	-89.256%
2026-01-23	3.4400	3.4400	3.4400	3.4400	+3.927%	274	33,446	-88.663%
2026-01-22	3.2900	3.3200	3.2900	3.3100	-8.815%	486	33,446	-88.218%
2026-01-21	3.6300	3.6300	3.6300	3.6300	-2.156%	1	33,441	-89.256%
2026-01-16	3.7100	3.7100	3.7100	3.7100	0.000%	18,700	18,399	-89.488%
2026-01-15	3.8100	3.8100	3.6400	3.7100	-12.085%	6	18,399	-89.488%
2026-01-14	4.2100	4.2200	4.1100	4.2200	+7.653%	85	18,394	-90.758%
2026-01-13	3.9200	3.9200	3.9200	3.9200	-0.508%	1	18,310	-90.051%
2026-01-12	4.2400	4.2700	3.9000	3.9400	+0.510%	887	18,309	-90.102%
2026-01-09	4.1200	4.1200	3.9200	3.9200	-7.765%	4	18,249	-90.051%
2026-01-08	4.5600	4.5600	4.2500	4.2500	-6.593%	8	18,247	-90.824%
2026-01-07	4.5600	4.5600	4.5500	4.5500	+3.881%	56	18,240	-91.429%
2026-01-06	4.8200	4.8200	4.3800	4.3800	-16.252%	175	18,240	-91.096%
2025-12-30	5.2300	5.2300	5.2300	5.2300	-1.876%	1	18,240	-92.543%
2025-12-29	5.3300	5.3300	5.3300	5.3300	+6.387%	4	18,240	-92.683%
2025-12-23	5.0500	5.0500	5.0100	5.0100	-7.050%	126	18,240	-92.216%
2025-12-19	5.4000	5.4000	5.3900	5.3900	-6.424%	6	18,114	-92.764%
2025-12-18	5.7600	5.7600	5.7600	5.7600	-7.840%	1	18,112	-93.229%
2025-12-17	6.0400	6.3100	6.0200	6.2500	+5.042%	1,235	18,111	-93.760%
2025-12-16	5.9500	5.9500	5.9500	5.9500	+4.754%	35	17,273	-93.445%
2025-12-15	5.6800	5.6800	5.6800	5.6800	+13.147%	8	17,238	-93.134%
2025-12-12	5.0200	5.0200	5.0200	5.0200	-10.835%	3	17,238	-92.231%
2025-12-10	5.6300	5.6300	5.6300	5.6300	-4.899%	1	17,235	-93.073%
2025-12-09	5.8900	5.9200	5.8900	5.9200	-2.149%	2	17,236	-93.412%
2025-12-04	6.0500	6.0500	6.0500	6.0500	-5.321%	2	17,234	-93.554%
2025-12-03	6.5100	6.5100	6.3900	6.3900	-4.911%	2	17,234	-93.897%
2025-12-02	6.7700	6.7700	6.7200	6.7200	-0.297%	30	17,233	-94.196%
2025-11-26	7.1200	7.1200	6.7400	6.7400	-8.174%	18	17,212	-94.214%
2025-11-25	7.3000	7.3400	7.2900	7.3400	-11.138%	107	17,212	-94.687%
2025-11-24	8.1700	8.2600	8.1700	8.2600	-8.931%	4	17,212	-95.278%
2025-11-21	8.9700	9.1400	8.9600	9.0700	-0.766%	190	17,214	-95.700%
2025-11-20	9.1400	9.1400	9.1400	9.1400	-7.019%	1	17,181	-95.733%
2025-11-19	9.8300	9.8300	9.8300	9.8300	-2.189%	16	17,181	-96.033%
2025-11-18	10.0500	10.0500	10.0500	10.0500	-0.985%	1	17,181	-96.119%
2025-11-17	10.1500	10.1500	10.1500	10.1500	+16.801%	21	17,182	-96.158%
2025-11-14	8.6900	8.6900	8.6900	8.6900	-6.860%	1	17,201	-95.512%
2025-11-13	8.0500	9.3500	8.0500	9.3300	+2.191%	524	17,201	-95.820%
2025-11-07	9.1300	9.1300	9.0600	9.1300	+5.794%	4	16,719	-95.728%
2025-11-06	8.6300	8.6300	8.6300	8.6300	+14.761%	1	16,722	-95.481%
2025-11-05	7.5200	7.5200	7.5200	7.5200	-1.312%	1	16,721	-94.814%
2025-11-03	7.6200	7.6200	7.6200	7.6200	+9.169%	470	16,251	-94.882%
2025-10-29	6.9800	6.9800	6.9800	6.9800	+2.950%	1	16,251	-94.413%
2025-10-28	6.7800	6.7800	6.7800	6.7800	+9.355%	1	16,252	-94.248%
2025-10-27	6.2000	6.2000	6.2000	6.2000	-6.061%	1	16,251	-93.710%
2025-10-24	6.5200	6.6800	6.5000	6.6000	-14.397%	12	16,251	-94.091%
2025-10-22	7.3900	7.9100	7.3900	7.7100	+7.232%	5,314	16,248	-94.942%
2025-10-21	7.1900	7.1900	7.1900	7.1900	-20.200%	34	13,017	-94.576%
2025-10-17	9.0100	9.0100	9.0100	9.0100	+3.326%	1	12,983	-95.671%
2025-10-16	7.5000	8.7200	7.5000	8.7200	+7.125%	34	12,982	-95.528%
2025-10-14	8.1200	8.1600	8.1000	8.1400	-1.809%	20	12,948	-95.209%
2025-10-13	8.2900	8.2900	8.2900	8.2900	-10.281%	1	12,928	-95.296%
2025-10-10	8.1900	9.2800	8.1900	9.2400	+23.200%	120	12,927	-95.779%
2025-10-09	7.5000	7.5000	7.5000	7.5000	-3.101%	1	12,817	-94.800%
2025-10-07	7.3000	7.7500	7.3000	7.7400	+5.163%	620	12,807	-94.961%
2025-10-03	7.3600	7.3600	7.3600	7.3600	-2.517%	1	12,807	-94.701%
2025-10-02	7.5800	7.5800	7.5500	7.5500	-8.151%	889	12,806	-94.834%
2025-09-30	7.9600	8.2200	7.9600	8.2200	+4.183%	4,008	12,806	-95.255%
2025-09-29	7.8800	7.8900	7.8700	7.8900	-1.375%	3	10,060	-95.057%
2025-09-26	8.4100	8.4500	8.0000	8.0000	-7.728%	68	10,058	-95.125%
2025-09-25	8.5500	8.7800	8.5500	8.6700	+4.964%	255	9,990	-95.502%
2025-09-24	7.8300	8.2700	7.8300	8.2600	+5.357%	46	9,860	-95.278%
2025-09-23	7.3300	7.8600	7.3300	7.8400	+3.158%	49	9,856	-95.026%
2025-09-22	7.7900	7.8000	7.5800	7.6000	-2.813%	67	9,881	-94.868%
2025-09-19	7.8400	7.8400	7.8200	7.8200	+4.267%	56	9,880	-95.013%
2025-09-18	7.9800	7.9800	7.5000	7.5000	-12.075%	449	9,882	-94.800%
2025-09-16	8.5000	8.5400	8.4900	8.5300	+0.471%	113	9,433	-95.428%
2025-09-15	8.3500	8.4900	8.3500	8.4900	+0.473%	78	9,320	-95.406%
2025-09-12	8.3600	8.4500	8.3600	8.4500	+4.321%	163	9,242	-95.385%
2025-09-11	8.6000	8.6000	8.1000	8.1000	-7.955%	153	9,230	-95.185%
2025-09-10	8.8000	8.8000	8.8000	8.8000	-0.677%	15	9,079	-95.568%
2025-09-09	8.8600	8.8600	8.8600	8.8600	+1.257%	3	9,064	-95.598%
2025-09-08	8.8200	8.8200	8.7500	8.7500	+2.700%	30	9,064	-95.543%
2025-09-05	8.3400	8.7500	8.2000	8.5200	-9.554%	24	9,043	-95.423%
2025-09-03	9.4200	9.4200	9.4200	9.4200	-4.848%	1	9,042	-95.860%
2025-09-02	10.3700	10.3700	9.9000	9.9000	+5.544%	24	9,041	-96.061%
2025-08-29	8.8600	9.3800	8.8600	9.3800	+5.512%	289	9,107	-95.842%
2025-08-28	8.9700	9.1200	8.8900	8.8900	-3.159%	133	9,107	-95.613%
2025-08-27	9.3600	9.3600	9.1300	9.1800	-2.132%	97	8,974	-95.752%
2025-08-26	9.5100	9.5100	9.3800	9.3800	-1.055%	1,777	8,880	-95.842%
2025-08-25	9.5000	9.5000	9.4800	9.4800	+2.597%	3	7,367	-95.886%
2025-08-22	9.9400	9.9400	9.2300	9.2400	-20.276%	3	7,364	-95.779%
2025-08-20	11.8000	12.0000	11.5900	11.5900	+8.826%	722	7,365	-96.635%
2025-08-18	10.6500	10.6500	10.6500	10.6500	-4.140%	1	7,365	-96.338%
2025-08-15	11.1100	11.1100	11.1100	11.1100	-1.681%	1	7,365	-96.490%
2025-08-14	11.0000	11.3000	10.9500	11.3000	+8.863%	4	7,366	-96.549%
2025-08-13	10.4500	10.4500	10.3800	10.3800	-5.978%	2	7,366	-96.243%
2025-08-12	12.4200	12.4200	11.0400	11.0400	-14.815%	312	7,365	-96.467%
2025-08-11	12.7500	12.9600	12.7500	12.9600	+1.408%	9	7,066	-96.991%
2025-08-08	12.8000	12.8000	12.7800	12.7800	-3.474%	2	7,066	-96.948%
2025-08-06	13.2600	13.3200	13.1800	13.2400	-11.968%	1,514	7,068	-97.054%
2025-08-01	16.0600	16.0600	15.0400	15.0400	+22.776%	2	7,068	-97.407%
2025-07-29	12.2500	12.2500	12.2500	12.2500	+4.255%	1	7,066	-96.816%
2025-07-24	11.7500	11.7500	11.7500	11.7500	-7.626%	1	7,066	-96.681%
2025-07-22	12.7200	12.7200	12.7200	12.7200	+2.087%	1	7,067	-96.934%
2025-07-21	12.4600	12.4600	12.4600	12.4600	-4.813%	1	7,066	-96.870%
2025-07-18	13.0900	13.0900	13.0900	13.0900	+0.770%	10	7,067	-97.021%
2025-07-14	12.9900	12.9900	12.9900	12.9900	-9.603%	1	7,057	-96.998%
2025-07-07	13.9500	14.3700	13.9500	14.3700	+12.794%	2	7,056	-97.286%
2025-07-03	12.7400	12.7400	12.7400	12.7400	-13.977%	1	7,055	-96.939%
2025-06-30	14.7600	14.8100	14.7600	14.8100	+1.578%	2	7,056	-97.367%
2025-06-27	14.5300	14.5800	14.5300	14.5800	-12.851%	2,005	7,055	-97.325%
2025-06-06	16.7300	16.7300	16.7300	16.7300	-7.107%	2	5,055	-97.669%
2025-06-04	18.0100	18.0100	18.0100	18.0100	-4.100%	15	5,039	-97.835%
2025-05-27	18.7200	18.7800	18.7200	18.7800	-13.893%	2	5,039	-97.923%
2025-05-23	21.8100	21.8100	21.8100	21.8100	+3.808%	2	5,040	-98.212%
2025-05-22	21.0100	21.0100	21.0100	21.0100	+17.967%	1	5,040	-98.144%
2025-05-19	18.0600	18.0600	17.8100	17.8100	-5.517%	31	5,040	-97.810%
2025-05-12	18.8500	18.8500	18.8500	18.8500	-16.593%	3,000	5,039	-97.931%
2025-05-09	22.6000	22.6000	22.6000	22.6000	-10.954%	2	3,183	-98.274%
2025-05-01	25.4100	25.4100	25.3800	25.3800	-38.007%	4	3,182	-98.463%
2025-04-09	40.9100	40.9400	40.9100	40.9400	+15.421%	3	3,182	-99.047%
2025-04-04	36.6700	36.6700	35.4700	35.4700	+64.213%	4	3,182	-98.900%
2025-04-02	21.6000	21.6000	21.6000	21.6000	+9.924%	1	3,181	-98.194%
2025-03-27	19.6500	19.6500	19.6500	19.6500	+6.852%	1	3,181	-98.015%
2025-03-24	18.3900	18.3900	18.3900	18.3900	-13.581%	1	3,180	-97.879%
2025-03-14	21.2800	21.2800	21.2800	21.2800	+5.556%	2	3,179	-98.167%
2025-03-07	20.1600	20.1600	20.1600	20.1600	+18.588%	6,000	3,179	-98.065%
2025-02-28	16.8600	17.0300	16.7200	17.0000	+6.516%	388	179	-97.706%
2025-02-27	15.9600	15.9600	15.9600	15.9600	+21.369%	2	39	-97.556%
2025-02-07	13.2200	13.2200	13.1500	13.1500	-23.189%	4	38	-97.034%
2025-01-13	17.1200	17.1200	17.1200	17.1200	0.000%	37	37	-97.722%