Dark

IWM20260918P215
IWM Sep 18 2026 215.00 Put (IWM260918P00215000)
option OPRA

EOD

Jun 29, 2026

0.5100-16.393%(-0.1000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5700	0.5700	0.5100	0.5100	-16.393%	16	13,899	0.000%
2026-06-25	0.5700	0.6100	0.5700	0.6100	-11.594%	13	13,889	-16.393%
2026-06-24	0.6600	0.6900	0.6600	0.6900	+18.966%	8	13,889	-26.087%
2026-06-22	0.5800	0.5800	0.5800	0.5800	-14.706%	35	13,924	-12.069%
2026-06-18	0.6800	0.6800	0.6800	0.6800	-15.000%	244	13,645	-25.000%
2026-06-17	0.7900	0.8000	0.7900	0.8000	+25.000%	3	13,645	-36.250%
2026-06-16	0.6500	0.6500	0.6400	0.6400	-3.030%	14	13,645	-20.313%
2026-06-15	0.7200	0.7200	0.6500	0.6600	-22.353%	37	13,637	-22.727%
2026-06-12	0.8500	0.8500	0.8500	0.8500	-34.615%	77	13,667	-40.000%
2026-06-10	1.2100	1.3000	1.2100	1.3000	+12.069%	1,257	13,591	-60.769%
2026-06-09	0.9000	1.1600	0.9000	1.1600	+3.571%	14	12,336	-56.034%
2026-06-08	1.0800	1.1200	1.0800	1.1200	-19.424%	2	12,347	-54.464%
2026-06-05	1.0500	1.3900	1.0500	1.3900	+39.000%	10	12,348	-63.309%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-8.257%	3	12,356	-49.000%
2026-06-03	1.0500	1.0900	1.0500	1.0900	+14.737%	4	12,355	-53.211%
2026-06-02	0.9500	0.9700	0.9500	0.9500	-2.062%	5	12,356	-46.316%
2026-06-01	1.0400	1.0400	0.9700	0.9700	-3.000%	17	12,357	-47.423%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-0.990%	3	12,363	-49.000%
2026-05-28	1.0100	1.0100	1.0100	1.0100	-12.174%	75	12,363	-49.505%
2026-05-27	1.1400	1.1700	1.1400	1.1500	-2.542%	348	12,288	-55.652%
2026-05-26	1.2000	1.2100	1.1800	1.1800	-15.714%	231	11,940	-56.780%
2026-05-22	1.3800	1.4000	1.3800	1.4000	-16.168%	7	11,724	-63.571%
2026-05-21	1.6700	1.6700	1.6700	1.6700	+1.212%	10	11,729	-69.461%
2026-05-20	1.8200	1.8200	1.6500	1.6500	-14.063%	4	11,729	-69.091%
2026-05-19	1.9700	2.0600	1.9200	1.9200	+1.053%	4	11,718	-73.438%
2026-05-15	1.9700	1.9700	1.9000	1.9000	+4.396%	2	11,718	-73.158%
2026-05-12	1.8200	1.9900	1.8100	1.8200	+7.059%	6	11,718	-71.978%
2026-05-11	1.5900	1.7000	1.5800	1.7000	+0.592%	28	11,718	-70.000%
2026-05-08	1.6900	1.6900	1.6900	1.6900	-6.111%	2	11,728	-69.822%
2026-05-07	1.6300	1.8000	1.6000	1.8000	+10.429%	11	11,727	-71.667%
2026-05-06	1.6600	1.6600	1.6300	1.6300	-12.366%	2	11,732	-68.712%
2026-05-05	1.9500	1.9500	1.8600	1.8600	-4.124%	16	11,730	-72.581%
2026-05-04	1.9300	1.9400	1.9300	1.9400	-0.513%	4	11,714	-73.711%
2026-05-01	1.9500	1.9500	1.9500	1.9500	-14.097%	1	11,714	-73.846%
2026-04-30	2.2700	2.2700	2.2700	2.2700	-9.562%	1	11,714	-77.533%
2026-04-28	2.5100	2.5100	2.5100	2.5100	+5.462%	3	11,714	-79.681%
2026-04-27	2.4000	2.4200	2.3800	2.3800	-2.459%	3	11,717	-78.571%
2026-04-23	2.4400	2.4400	2.4400	2.4400	-6.154%	1	11,717	-79.098%
2026-04-21	2.3500	2.6000	2.3100	2.6000	+5.263%	5	11,719	-80.385%
2026-04-20	2.4700	2.4700	2.4700	2.4700	+3.347%	2	11,719	-79.352%
2026-04-17	2.7500	2.7500	2.3800	2.3900	-16.140%	4	11,718	-78.661%
2026-04-16	2.8500	2.8600	2.8500	2.8500	+1.064%	261	11,717	-82.105%
2026-04-15	2.8000	2.9000	2.8000	2.8200	-2.759%	12	11,921	-81.915%
2026-04-14	2.9600	2.9600	2.8400	2.9000	-12.651%	90	11,925	-82.414%
2026-04-13	3.8000	3.8500	3.3200	3.3200	-10.992%	3	11,922	-84.639%
2026-04-10	3.7900	3.8200	3.7300	3.7300	-6.281%	22	11,929	-86.327%
2026-04-09	3.9800	3.9800	3.9800	3.9800	-2.927%	20	11,931	-87.186%
2026-04-08	4.0200	4.6100	4.0100	4.1000	-30.860%	18	11,911	-87.561%
2026-04-07	6.0400	6.0400	5.9300	5.9300	-5.573%	2	11,911	-91.400%
2026-04-02	6.2000	6.2800	6.2000	6.2800	-3.681%	15	11,897	-91.879%
2026-04-01	5.9600	6.5200	5.9600	6.5200	-5.916%	21	11,897	-92.178%
2026-03-31	8.1900	8.2400	6.9200	6.9300	-27.206%	46	11,896	-92.641%
2026-03-30	9.2500	9.5200	9.2500	9.5200	+10.827%	5	11,896	-94.643%
2026-03-27	8.3000	8.6000	8.3000	8.5900	+15.768%	90	11,892	-94.063%
2026-03-26	6.6800	7.4500	6.6800	7.4200	+14.506%	39	11,892	-93.127%
2026-03-25	6.5500	6.7100	6.3500	6.4800	-7.955%	119	11,867	-92.130%
2026-03-24	7.7000	7.7000	6.9700	7.0400	-2.628%	287	11,800	-92.756%
2026-03-23	7.1800	7.2300	6.5800	7.2300	-14.438%	18	11,789	-92.946%
2026-03-20	7.4000	8.7100	7.4000	8.4500	+9.740%	20	11,785	-93.964%
2026-03-19	7.6000	7.7000	7.6000	7.7000	+7.692%	2	11,796	-93.377%
2026-03-18	6.6900	7.1500	6.6900	7.1500	+12.598%	2	11,798	-92.867%
2026-03-17	5.9500	6.3500	5.8400	6.3500	-2.757%	13	11,798	-91.969%
2026-03-16	6.5300	6.5300	6.5300	6.5300	-14.974%	5	11,797	-92.190%
2026-03-13	6.9100	7.7300	6.9100	7.6800	+2.949%	13	11,792	-93.359%
2026-03-12	7.0400	7.4700	7.0400	7.4600	+16.563%	45	11,786	-93.164%
2026-03-11	6.3400	6.4000	6.3400	6.4000	+4.746%	3	11,743	-92.031%
2026-03-10	5.5400	6.1100	5.5000	6.1100	-3.170%	11	11,741	-91.653%
2026-03-09	7.3800	7.9000	6.2400	6.3100	-9.986%	159	11,750	-91.918%
2026-03-06	6.8400	7.0100	6.5900	7.0100	+15.868%	137	11,931	-92.725%
2026-03-05	4.9800	6.0500	4.9800	6.0500	+32.967%	3	12,021	-91.570%
2026-03-04	5.1000	5.1500	4.4800	4.5500	-10.959%	113	12,024	-88.791%
2026-03-03	5.4900	5.4900	5.0900	5.1100	+11.816%	114	12,025	-90.020%
2026-03-02	5.2500	5.2500	4.4500	4.5700	-9.325%	497	12,001	-88.840%
2026-02-27	5.0300	5.0400	5.0300	5.0400	+20.574%	38	11,527	-89.881%
2026-02-26	4.4500	4.5200	4.1800	4.1800	-3.016%	15	11,531	-87.799%
2026-02-25	4.3100	4.3100	4.3100	4.3100	-6.304%	1	11,532	-88.167%
2026-02-24	4.6000	4.6000	4.6000	4.6000	-11.025%	1	11,532	-88.913%
2026-02-23	5.3500	5.3500	4.9700	5.1700	+11.905%	64	11,533	-90.135%
2026-02-20	4.5200	4.6200	4.5200	4.6200	-2.941%	2	11,563	-88.961%
2026-02-19	4.7700	4.7700	4.7600	4.7600	+6.013%	2	11,563	-89.286%
2026-02-18	4.4900	4.4900	4.4900	4.4900	+1.126%	2	11,565	-88.641%
2026-02-17	4.7400	4.7900	4.4400	4.4400	-4.104%	13	11,567	-88.514%
2026-02-13	4.6200	4.6300	4.4300	4.6300	-4.928%	28	11,596	-88.985%
2026-02-12	4.9500	4.9500	4.8700	4.8700	+14.588%	2	11,596	-89.528%
2026-02-11	3.9500	4.2500	3.9500	4.2500	+3.406%	3	11,596	-88.000%
2026-02-10	4.1400	4.1400	4.1100	4.1100	+3.526%	6	11,594	-87.591%
2026-02-09	4.1200	4.1200	3.9600	3.9700	-9.773%	4	11,590	-87.154%
2026-02-06	4.4000	4.4000	4.4000	4.4000	-6.383%	3	11,589	-88.409%
2026-02-04	5.0000	5.0000	4.7000	4.7000	+8.796%	2	11,589	-89.149%
2026-02-02	4.3500	4.3500	4.2600	4.3200	-4.213%	5	11,589	-88.194%
2026-01-29	4.6100	4.6100	4.5100	4.5100	+6.368%	150	11,586	-88.692%
2026-01-28	4.3500	4.3500	4.2400	4.2400	+3.415%	2	11,555	-87.972%
2026-01-27	4.2100	4.2100	4.1000	4.1000	-3.073%	3	11,555	-87.561%
2026-01-26	4.2300	4.2300	4.2300	4.2300	+1.439%	1	11,557	-87.943%
2026-01-23	3.9400	4.1700	3.9400	4.1700	+9.737%	83	11,558	-87.770%
2026-01-22	3.7400	3.8000	3.7300	3.8000	-7.990%	239	11,559	-86.579%
2026-01-21	4.1300	4.1300	4.1300	4.1300	-17.234%	1	11,577	-87.651%
2026-01-20	4.9900	4.9900	4.9900	4.9900	+16.862%	1	11,576	-89.780%
2026-01-16	4.2500	4.2700	4.2500	4.2700	+1.667%	4,801	12,381	-88.056%
2026-01-15	4.1600	4.2000	4.1500	4.2000	-12.500%	72	12,381	-87.857%
2026-01-14	4.8000	4.8000	4.8000	4.8000	+5.495%	2	12,320	-89.375%
2026-01-13	4.4000	4.5500	4.4000	4.5500	+1.111%	5	12,318	-88.791%
2026-01-12	4.5000	4.5000	4.5000	4.5000	-2.808%	1	12,313	-88.667%
2026-01-09	4.4600	4.6300	4.4600	4.6300	-6.653%	3	12,313	-88.985%
2026-01-08	5.0100	5.0500	4.8800	4.9600	-5.344%	2,003	12,313	-89.718%
2026-01-07	5.2400	5.2400	5.2400	5.2400	+3.557%	1	12,127	-90.267%
2026-01-06	5.5400	5.6200	5.0500	5.0600	-18.780%	1,308	12,128	-89.921%
2025-12-31	6.2800	6.2800	6.2300	6.2300	+3.317%	6	12,287	-91.814%
2025-12-30	6.0300	6.0300	6.0300	6.0300	+1.515%	1	12,287	-91.542%
2025-12-26	5.9400	5.9400	5.9400	5.9400	-3.415%	1	12,287	-91.414%
2025-12-19	6.1500	6.1500	6.1500	6.1500	-4.946%	1	12,287	-91.707%
2025-12-18	6.4700	6.4700	6.4700	6.4700	-8.745%	5	12,288	-92.117%
2025-12-17	7.0000	7.0900	7.0000	7.0900	+4.727%	276	12,286	-92.807%
2025-12-16	6.7700	6.7700	6.7700	6.7700	+6.614%	35	12,143	-92.467%
2025-12-15	6.0900	6.3700	6.0900	6.3500	+8.919%	3	12,109	-91.969%
2025-12-11	6.1900	6.1900	5.8300	5.8300	-11.263%	18	12,107	-91.252%
2025-12-10	6.5700	6.5700	6.5700	6.5700	-2.086%	2	12,115	-92.237%
2025-12-09	6.7900	6.7900	6.7100	6.7100	-3.035%	754	12,115	-92.399%
2025-12-08	6.9200	6.9200	6.9200	6.9200	+4.848%	4	11,361	-92.630%
2025-12-05	6.6700	6.6700	6.6000	6.6000	-1.786%	6	11,357	-92.273%
2025-12-04	6.8100	6.8700	6.7200	6.7200	-5.352%	38	11,357	-92.411%
2025-12-03	7.1500	7.1500	7.1000	7.1000	-8.150%	6	11,319	-92.817%
2025-12-02	7.7900	7.7900	7.7300	7.7300	+4.601%	16	11,325	-93.402%
2025-11-28	7.3900	7.3900	7.3900	7.3900	-9.325%	1	11,309	-93.099%
2025-11-25	8.3200	8.3600	8.1500	8.1500	-13.020%	275	11,308	-93.742%
2025-11-24	9.3700	9.3700	9.3700	9.3700	-10.847%	1	11,222	-94.557%
2025-11-21	10.4400	10.5100	10.2800	10.5100	+0.670%	116	11,223	-95.147%
2025-11-20	9.9000	10.4400	9.9000	10.4400	-10.693%	355	11,166	-95.115%
2025-11-18	11.9100	11.9100	11.6900	11.6900	-0.932%	24	10,910	-95.637%
2025-11-17	11.5400	11.8000	11.5000	11.8000	+11.426%	606	10,899	-95.678%
2025-11-14	10.8800	10.8800	10.5900	10.5900	+0.189%	1,002	10,411	-95.184%
2025-11-13	9.1800	10.6600	9.1800	10.5700	+19.300%	636	10,234	-95.175%
2025-11-10	8.8600	8.8600	8.8600	8.8600	+4.728%	1	9,874	-94.244%
2025-11-05	8.4600	8.4600	8.4600	8.4600	+0.834%	2	9,874	-93.972%
2025-10-31	8.3900	8.3900	8.3900	8.3900	+5.402%	1	9,874	-93.921%
2025-10-30	7.9600	7.9600	7.9600	7.9600	+1.144%	2	9,874	-93.593%
2025-10-28	7.8700	7.8700	7.8700	7.8700	+4.933%	2	9,874	-93.520%
2025-10-27	7.0700	7.5000	7.0700	7.5000	+0.806%	13	9,879	-93.200%
2025-10-24	7.3900	7.4400	7.3900	7.4400	-19.741%	3	9,879	-93.145%
2025-10-22	9.2700	9.2700	9.2700	9.2700	-9.118%	1	9,878	-94.498%
2025-10-17	10.2000	10.2000	10.2000	10.2000	+3.870%	6	9,878	-95.000%
2025-10-16	8.2500	9.9300	8.2500	9.8200	+18.171%	274	9,884	-94.807%
2025-10-15	8.3100	8.3100	8.3100	8.3100	-9.967%	1	9,884	-93.863%
2025-10-14	9.5000	9.5000	9.2000	9.2300	+0.874%	131	9,884	-94.475%
2025-10-13	9.2700	9.2700	9.1500	9.1500	-14.804%	9	9,798	-94.426%
2025-10-10	9.6100	10.7500	9.6100	10.7400	+22.045%	69	9,800	-95.251%
2025-10-09	8.8000	8.8000	8.8000	8.8000	+6.796%	1	9,788	-94.205%
2025-10-08	8.2400	8.2400	8.2400	8.2400	-6.150%	4	9,788	-93.811%
2025-10-07	8.7800	8.7800	8.7800	8.7800	-2.118%	1	9,789	-94.191%
2025-10-01	9.0300	9.0400	8.9700	8.9700	-0.884%	1,876	9,789	-94.314%
2025-09-29	9.0100	9.0500	9.0000	9.0500	-1.309%	9,270	8,213	-94.365%
2025-09-26	9.5900	9.6100	9.1700	9.1700	-6.809%	73	4,030	-94.438%
2025-09-25	9.7200	10.2300	9.7200	9.8400	+9.944%	336	3,958	-94.817%
2025-09-24	8.9500	8.9500	8.9500	8.9500	+1.936%	4	3,680	-94.302%
2025-09-23	8.8800	8.8800	8.7800	8.7800	+0.804%	82	3,680	-94.191%
2025-09-22	8.9200	8.9200	8.6800	8.7100	-1.023%	28	3,680	-94.145%
2025-09-19	8.8600	8.8600	8.7800	8.8000	+1.970%	29	3,680	-94.205%
2025-09-18	8.8000	8.9300	8.6300	8.6300	-7.403%	196	3,651	-94.090%
2025-09-17	9.5500	9.5500	9.3200	9.3200	-4.214%	4	3,460	-94.528%
2025-09-16	9.7200	9.7300	9.7000	9.7300	+2.099%	128	3,457	-94.758%
2025-09-15	9.5100	9.5300	9.5100	9.5300	+0.316%	46	3,331	-94.648%
2025-09-11	9.5000	9.5000	9.5000	9.5000	-3.160%	3	3,285	-94.632%
2025-09-08	10.0000	10.0800	9.8100	9.8100	+0.615%	82	3,282	-94.801%
2025-09-05	9.9800	9.9800	9.4000	9.7500	-3.465%	45	3,273	-94.769%
2025-09-04	10.7000	10.7400	10.1000	10.1000	-6.308%	5	3,233	-94.950%
2025-09-03	10.9000	11.2000	10.7800	10.7800	-3.750%	64	3,233	-95.269%
2025-09-02	11.3500	11.6800	11.2000	11.2000	+5.263%	46	3,206	-95.446%
2025-08-29	10.1400	10.7000	10.1400	10.6400	+4.931%	180	3,027	-95.207%
2025-08-28	10.1400	10.1400	10.1400	10.1400	-2.874%	1	3,027	-94.970%
2025-08-27	10.4400	10.4400	10.4400	10.4400	-2.430%	1	3,027	-95.115%
2025-08-26	10.7000	10.7000	10.7000	10.7000	+1.518%	1	3,027	-95.234%
2025-08-22	12.5000	12.5000	10.5400	10.5400	-23.066%	35	3,027	-95.161%
2025-08-20	12.9700	13.7000	12.9700	13.7000	+5.710%	16	3,026	-96.277%
2025-08-19	12.5800	12.9600	12.5800	12.9600	+3.021%	17	3,026	-96.065%
2025-08-14	12.5500	12.9800	12.3000	12.5800	-2.556%	26	3,026	-95.946%
2025-08-12	12.9500	12.9500	12.9100	12.9100	-9.594%	11	3,029	-96.050%
2025-08-11	14.3000	14.3800	14.2800	14.2800	-0.140%	3	3,027	-96.429%
2025-08-08	14.4500	14.4500	14.3000	14.3000	-7.861%	9	3,027	-96.434%
2025-08-07	13.9700	15.5200	13.9700	15.5200	+5.435%	36	3,035	-96.714%
2025-08-05	15.0000	15.0000	14.7200	14.7200	-2.838%	30	3,032	-96.535%
2025-08-04	16.1500	16.1500	15.1500	15.1500	-11.662%	7	3,041	-96.634%
2025-08-01	16.2100	17.4000	16.0000	17.1500	+12.829%	17	3,042	-97.026%
2025-07-31	14.4600	15.2000	14.4600	15.2000	+2.911%	17	3,037	-96.645%
2025-07-30	13.5000	14.7700	13.4600	14.7700	+5.878%	10	3,034	-96.547%
2025-07-29	13.6000	13.9600	13.6000	13.9500	+3.410%	13	3,033	-96.344%
2025-07-25	13.8500	14.0400	13.4900	13.4900	-1.891%	11	3,038	-96.219%
2025-07-24	13.6500	13.7500	13.6500	13.7500	-5.368%	3	3,045	-96.291%
2025-07-22	15.1000	15.1000	14.5300	14.5300	+2.037%	2	3,045	-96.490%
2025-07-17	14.5500	14.5500	14.2000	14.2400	-5.945%	30	3,046	-96.419%
2025-07-16	16.2900	16.2900	15.1400	15.1400	-4.899%	2	3,046	-96.631%
2025-07-15	14.8000	15.9200	14.8000	15.9200	+9.341%	29	3,045	-96.796%
2025-07-14	14.5600	14.5600	14.5600	14.5600	-1.488%	5	3,043	-96.497%
2025-07-11	14.7000	14.7800	14.7000	14.7800	+1.233%	5	3,043	-96.549%
2025-07-09	14.6000	14.6000	14.6000	14.6000	-3.375%	1	3,041	-96.507%
2025-07-08	15.0200	15.1100	15.0200	15.1100	-5.563%	18	3,041	-96.625%
2025-07-07	15.1900	16.0000	15.1900	16.0000	+3.093%	17	3,041	-96.813%
2025-07-02	15.5200	15.5200	15.5200	15.5200	-2.513%	3,000	3,035	-96.714%
2025-07-01	15.9200	15.9200	15.9200	15.9200	-4.671%	2	40	-96.796%
2025-06-27	16.7000	16.7000	16.7000	16.7000	-12.151%	1	40	-96.946%
2025-06-20	19.0100	19.0100	19.0100	19.0100	+8.319%	4	40	-97.317%
2025-06-10	17.5500	17.5500	17.5500	17.5500	-22.925%	3	40	-97.094%
2025-05-21	22.7700	22.7700	22.7700	22.7700	+5.661%	1	40	-97.760%
2025-03-27	21.5500	21.5500	21.5500	21.5500	-9.870%	1	40	-97.633%
2025-03-14	23.9100	23.9100	23.9100	23.9100	+1.875%	30	41	-97.867%
2025-03-04	23.4700	23.4700	23.4700	23.4700	+23.591%	2	26	-97.827%
2025-02-28	19.0100	19.0100	18.9800	18.9900	+4.801%	16	24	-97.314%
2025-02-27	18.1400	18.1700	17.9800	18.1200	-0.440%	8	20	-97.185%
2025-02-26	18.2000	18.2000	18.2000	18.2000	+7.948%	3	16	-97.198%
2025-02-21	16.8600	16.8600	16.8600	16.8600	+17.820%	2	13	-96.975%
2025-01-21	14.3100	14.3100	14.3100	14.3100	-25.157%	1	14	-96.436%
2025-01-13	19.4500	19.4500	19.0900	19.1200	+3.351%	13	14	-97.333%
2025-01-10	18.5000	18.5000	18.5000	18.5000	0.000%	2	1	-97.243%