Dark

IWM20260918P225
IWM Sep 18 2026 225.00 Put (IWM260918P00225000)
option OPRA

EOD

Jun 29, 2026

0.7200-19.101%(-0.1700)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.8300	0.8300	0.7200	0.7200	-19.101%	9	36,599	0.000%
2026-06-26	0.8900	0.8900	0.8900	0.8900	+7.229%	1	36,608	-19.101%
2026-06-25	0.8900	0.8900	0.8300	0.8300	-7.778%	23	36,607	-13.253%
2026-06-24	0.8600	0.9000	0.8600	0.9000	-1.099%	51	36,610	-20.000%
2026-06-23	0.9100	0.9100	0.9100	0.9100	+1.111%	10	36,657	-20.879%
2026-06-18	1.0000	1.0000	0.9000	0.9000	-2.174%	597	36,807	-20.000%
2026-06-17	0.9200	0.9200	0.9200	0.9200	-1.075%	327	36,807	-21.739%
2026-06-16	0.9300	0.9300	0.9300	0.9300	-1.064%	1	36,807	-22.581%
2026-06-15	4.8100	4.8100	0.9300	0.9400	-19.658%	14	36,807	-23.404%
2026-06-12	1.1400	1.1700	1.1400	1.1700	-19.863%	856	36,808	-38.462%
2026-06-11	1.4600	1.4600	1.4600	1.4600	-21.505%	1	37,357	-50.685%
2026-06-10	1.8600	1.8600	1.8600	1.8600	+11.377%	23	37,357	-61.290%
2026-06-09	1.3600	1.6700	1.2500	1.6700	+6.369%	20	37,380	-56.886%
2026-06-08	1.5700	1.5700	1.5700	1.5700	-16.043%	1	37,390	-54.140%
2026-06-05	1.4200	1.9000	1.4200	1.8700	+47.244%	35	37,390	-61.497%
2026-06-04	1.3300	1.3300	1.2500	1.2700	-16.447%	372	37,391	-43.307%
2026-06-03	1.5200	1.5200	1.5200	1.5200	+14.286%	90	37,693	-52.632%
2026-06-02	1.3100	1.3300	1.3100	1.3300	-1.481%	10	37,723	-45.865%
2026-06-01	1.4800	1.4800	1.3500	1.3500	-3.571%	4,604	37,719	-46.667%
2026-05-29	1.4500	1.4500	1.3400	1.4000	+4.478%	543	35,750	-48.571%
2026-05-28	1.3900	1.3900	1.3400	1.3400	-14.650%	895	35,978	-46.269%
2026-05-27	1.5400	1.5700	1.5400	1.5700	-1.875%	69	35,635	-54.140%
2026-05-26	1.6400	1.6400	1.5900	1.6000	-13.514%	174	35,636	-55.000%
2026-05-22	1.8600	1.8600	1.8500	1.8500	-6.566%	2	35,602	-61.081%
2026-05-21	2.3700	2.3700	1.9800	1.9800	-12.775%	16,020	35,601	-63.636%
2026-05-20	2.4600	2.5200	2.2400	2.2700	-13.688%	3,702	35,601	-68.282%
2026-05-19	2.8700	2.8700	2.5500	2.6300	+2.734%	45	39,727	-72.624%
2026-05-18	2.3900	2.5600	2.3800	2.5600	-0.389%	4,138	39,727	-71.875%
2026-05-15	2.5900	2.5900	2.5700	2.5700	+16.818%	12	39,727	-71.984%
2026-05-14	2.1800	2.2000	2.1800	2.2000	-7.950%	150	42,979	-67.273%
2026-05-13	2.3400	2.4500	2.3400	2.3900	+0.844%	4	42,882	-69.874%
2026-05-12	2.5000	2.6600	2.3700	2.3700	+5.333%	74	42,882	-69.620%
2026-05-08	2.3200	2.3400	2.2500	2.2500	-5.462%	1,301	42,882	-68.000%
2026-05-07	2.3700	2.4100	2.3700	2.3800	+4.846%	9	42,938	-69.748%
2026-05-06	2.2500	2.2700	2.2500	2.2700	-7.724%	8	42,938	-68.282%
2026-05-05	2.5400	2.5400	2.4600	2.4600	-13.074%	2	42,937	-70.732%
2026-05-04	2.7300	2.9800	2.6600	2.8300	+4.044%	46	42,935	-74.558%
2026-05-01	2.7600	2.7600	2.7200	2.7200	-1.449%	38	42,866	-73.529%
2026-04-30	3.1500	3.1500	2.7500	2.7600	-19.298%	2,899	42,866	-73.913%
2026-04-29	3.3500	3.4200	3.3500	3.4200	+5.231%	27	40,706	-78.947%
2026-04-28	3.2600	3.2600	3.2500	3.2500	-1.813%	4	40,684	-77.846%
2026-04-24	3.4100	3.4100	3.3100	3.3100	-13.123%	8	40,688	-78.248%
2026-04-23	3.3900	3.8100	3.2700	3.8100	+10.756%	7	40,686	-81.102%
2026-04-22	3.3600	3.4400	3.3600	3.4400	-9.235%	1,081	40,685	-79.070%
2026-04-21	3.0800	3.7900	3.0800	3.7900	+18.069%	79	39,780	-81.003%
2026-04-20	3.3000	3.3600	3.2100	3.2100	-0.619%	121	39,780	-77.570%
2026-04-17	3.3600	3.3600	3.0900	3.2300	-14.776%	1,369	39,673	-77.709%
2026-04-16	3.9400	4.0000	3.7900	3.7900	-0.525%	3,011	37,453	-81.003%
2026-04-15	3.8300	3.9000	3.8000	3.8100	-3.053%	2,591	36,491	-81.102%
2026-04-14	3.8800	4.0000	3.7900	3.9300	-9.028%	51	34,809	-81.679%
2026-04-13	5.0400	5.0400	4.3200	4.3200	-16.117%	243	34,795	-83.333%
2026-04-10	4.8800	5.2400	4.8800	5.1500	+1.980%	43	35,009	-86.019%
2026-04-09	5.6200	5.7400	5.0400	5.0500	-14.840%	4,030	34,999	-85.743%
2026-04-08	5.4300	5.9700	5.3700	5.9300	-21.871%	94	35,989	-87.858%
2026-04-07	8.0800	8.3000	7.5900	7.5900	+2.706%	16,047	35,983	-90.514%
2026-04-06	7.8300	7.8300	7.3300	7.3900	-9.878%	1,122	19,991	-90.257%
2026-04-02	8.2500	8.6500	8.1400	8.2000	-4.429%	568	19,535	-91.220%
2026-04-01	8.3000	8.6400	7.9400	8.5800	-5.921%	9	19,535	-91.608%
2026-03-31	10.7500	10.8100	9.1200	9.1200	-26.806%	93	19,536	-92.105%
2026-03-30	11.2400	12.4600	11.2400	12.4600	+8.821%	2,113	19,565	-94.222%
2026-03-27	10.9200	11.4600	10.3500	11.4500	+16.362%	180	19,649	-93.712%
2026-03-26	9.2800	9.8400	9.2100	9.8400	+13.234%	366	19,478	-92.683%
2026-03-25	8.4100	8.9100	8.4100	8.6900	-7.553%	235	19,492	-91.715%
2026-03-24	9.8700	10.2700	9.0500	9.4000	+2.063%	248	19,501	-92.340%
2026-03-23	8.7700	9.4900	8.6300	9.2100	-10.409%	57	19,447	-92.182%
2026-03-20	9.8800	10.4200	9.8800	10.2800	+4.472%	120	19,448	-92.996%
2026-03-19	10.1000	10.1000	9.8400	9.8400	+7.073%	2	19,468	-92.683%
2026-03-18	8.7900	9.2800	8.7800	9.1900	+13.597%	2,521	19,473	-92.165%
2026-03-17	8.0900	8.0900	8.0900	8.0900	-6.904%	500	17,958	-91.100%
2026-03-16	8.3600	8.8800	8.2800	8.6900	-13.100%	44	17,458	-91.715%
2026-03-13	9.0800	10.2000	8.9900	10.0000	+2.249%	225	17,439	-92.800%
2026-03-12	9.3000	9.9400	9.0200	9.7800	+16.429%	179	17,248	-92.638%
2026-03-11	8.4500	8.4900	8.0500	8.4000	+0.119%	9	17,231	-91.429%
2026-03-10	7.3500	8.4300	7.3500	8.3900	+4.094%	1,510	16,454	-91.418%
2026-03-09	10.0900	10.2300	8.0600	8.0600	-10.245%	237	16,971	-91.067%
2026-03-06	8.8800	9.1300	8.4400	8.9800	+19.893%	313	16,993	-91.982%
2026-03-05	6.6400	7.6800	6.6400	7.4900	+25.461%	103	16,973	-90.387%
2026-03-04	6.0700	6.1700	5.9300	5.9700	-11.028%	321	16,873	-87.940%
2026-03-03	7.4500	7.9500	6.4200	6.7100	+12.207%	138	16,880	-89.270%
2026-03-02	6.3700	6.3700	5.9400	5.9800	-7.858%	2,190	16,856	-87.960%
2026-02-27	6.5100	6.5200	6.4900	6.4900	+11.512%	4	16,810	-88.906%
2026-02-26	5.9100	5.9100	5.6700	5.8200	+3.929%	20	16,811	-87.629%
2026-02-25	5.7500	5.8900	5.5700	5.6000	-6.977%	103	16,722	-87.143%
2026-02-24	6.0100	6.0200	6.0100	6.0200	-10.947%	3	16,722	-88.040%
2026-02-23	6.6000	6.7900	6.5200	6.7600	+14.189%	316	16,722	-89.349%
2026-02-20	5.8600	6.3300	5.7500	5.9200	-1.333%	223	16,490	-87.838%
2026-02-19	6.3200	6.3300	6.0000	6.0000	+2.389%	4,135	16,488	-88.000%
2026-02-18	5.7500	5.8600	5.7500	5.8600	-0.170%	101	16,635	-87.713%
2026-02-17	6.1800	6.3700	5.8600	5.8700	-3.135%	91	16,535	-87.734%
2026-02-13	6.3800	6.4300	6.0600	6.0600	-8.597%	63	16,490	-88.119%
2026-02-12	5.8400	6.7600	5.8400	6.6300	+17.345%	11	16,490	-89.140%
2026-02-11	5.1800	6.0800	5.1800	5.6500	+3.480%	570	16,491	-87.257%
2026-02-10	5.4500	5.4600	5.4500	5.4600	+3.214%	3	16,491	-86.813%
2026-02-09	5.2900	5.2900	5.2900	5.2900	-9.262%	2	16,491	-86.389%
2026-02-06	5.8300	5.8300	5.8300	5.8300	-15.873%	1	16,491	-87.650%
2026-02-05	6.7900	7.1100	6.7900	6.9300	+1.168%	1,758	16,490	-89.610%
2026-02-04	6.8500	6.8500	6.8500	6.8500	+10.129%	3	15,614	-89.489%
2026-02-03	5.5600	6.5700	5.5600	6.2200	+8.551%	537	15,611	-88.424%
2026-02-02	6.0900	6.0900	5.7300	5.7300	-11.982%	2	15,611	-87.435%
2026-01-30	6.4300	6.5100	6.4300	6.5100	+10.339%	9	15,611	-88.940%
2026-01-29	6.0500	6.0500	5.9000	5.9000	+3.147%	110	15,603	-87.797%
2026-01-28	5.3900	5.7400	5.3900	5.7200	+5.341%	27	15,626	-87.413%
2026-01-27	5.4700	5.5700	5.4300	5.4300	-1.630%	3	15,602	-86.740%
2026-01-26	5.2700	5.5300	5.2700	5.5200	-1.779%	3	15,605	-86.957%
2026-01-23	5.6200	5.6200	5.6200	5.6200	+11.287%	2	15,606	-87.189%
2026-01-22	5.0300	5.0600	4.8800	5.0500	-7.169%	638	15,606	-85.743%
2026-01-21	5.6300	5.6300	5.4200	5.4400	-10.966%	51	15,590	-86.765%
2026-01-20	6.1100	6.1100	6.1100	6.1100	+13.569%	2	15,640	-88.216%
2026-01-16	5.5200	5.5200	5.3800	5.3800	-0.921%	509	15,667	-86.617%
2026-01-15	5.7100	5.7100	5.4200	5.4300	-13.535%	73	15,667	-86.740%
2026-01-14	6.2600	6.4300	6.1600	6.2800	+1.618%	50	15,668	-88.535%
2026-01-13	6.0600	6.1900	6.0200	6.1800	+2.149%	9	15,680	-88.350%
2026-01-12	6.0500	6.0500	6.0500	6.0500	-6.780%	1	15,689	-88.099%
2026-01-08	6.6200	6.6900	6.4500	6.4900	-6.619%	1,424	15,690	-88.906%
2026-01-07	6.9500	6.9500	6.9500	6.9500	-3.740%	40	15,827	-89.640%
2026-01-05	7.8100	7.8100	7.2200	7.2200	-11.736%	22	15,833	-90.028%
2026-01-02	8.1800	8.1800	8.1800	8.1800	-3.538%	1	15,833	-91.198%
2025-12-31	8.2300	8.4800	8.2300	8.4800	+6.667%	3	15,834	-91.509%
2025-12-30	7.8800	7.9500	7.8200	7.9500	-0.376%	9	15,834	-90.943%
2025-12-29	7.9800	7.9800	7.9800	7.9800	+1.013%	1	15,830	-90.977%
2025-12-26	7.9000	7.9000	7.9000	7.9000	-2.228%	1	15,830	-90.886%
2025-12-19	8.0800	8.0800	8.0800	8.0800	-3.001%	1	15,829	-91.089%
2025-12-18	8.3300	8.3300	8.3300	8.3300	+0.241%	1	15,829	-91.357%
2025-12-17	8.3100	8.3100	8.3100	8.3100	-5.568%	1	15,829	-91.336%
2025-12-16	8.8000	8.8000	8.8000	8.8000	+6.667%	1	15,829	-91.818%
2025-12-11	8.2500	8.2500	8.2500	8.2500	-3.509%	2	15,829	-91.273%
2025-12-10	8.5500	8.5500	8.2000	8.5500	-2.841%	27	15,829	-91.579%
2025-12-09	8.8800	8.8800	8.7100	8.8000	-2.977%	244	15,814	-91.818%
2025-12-08	8.6100	9.0700	8.6100	9.0700	+5.220%	139	15,811	-92.062%
2025-12-05	8.6200	8.6200	8.6200	8.6200	-0.920%	1	15,774	-91.647%
2025-12-04	8.9300	8.9300	8.7000	8.7000	-13.861%	46	15,774	-91.724%
2025-12-02	10.1000	10.1000	10.1000	10.1000	-1.077%	9	15,774	-92.871%
2025-12-01	10.2100	10.2100	10.2100	10.2100	-5.375%	77	15,774	-92.948%
2025-11-25	11.9700	11.9900	10.6900	10.7900	-14.433%	615	15,774	-93.327%
2025-11-24	13.3600	13.3600	12.6100	12.6100	-4.686%	22	15,774	-94.290%
2025-11-21	14.1300	14.1300	13.2300	13.2300	-17.826%	3	15,790	-94.558%
2025-11-20	13.4800	16.1000	13.4800	16.1000	+8.637%	5,005	15,790	-95.528%
2025-11-17	14.8200	14.8200	14.8200	14.8200	+10.186%	113	10,790	-95.142%
2025-11-14	13.5200	13.5600	13.4500	13.4500	-0.074%	2,062	10,815	-94.647%
2025-11-13	13.3700	13.4600	13.2700	13.4600	+21.043%	1,000	8,885	-94.651%
2025-11-12	11.1200	11.1200	11.1200	11.1200	+2.018%	122	8,679	-93.525%
2025-11-10	10.9100	10.9300	10.9000	10.9000	-0.999%	139	8,679	-93.394%
2025-11-05	11.5000	11.5000	11.0100	11.0100	-10.269%	6	8,702	-93.460%
2025-11-04	11.7700	12.2700	11.7700	12.2700	+8.297%	2,501	8,702	-94.132%
2025-11-03	11.3900	11.4000	11.3300	11.3300	+15.612%	5	6,202	-93.645%
2025-10-29	10.1900	10.1900	9.8000	9.8000	-0.407%	237	6,202	-92.653%
2025-10-28	9.8400	9.8400	9.8400	9.8400	+6.957%	2	6,202	-92.683%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-4.959%	10	6,200	-92.174%
2025-10-24	9.6800	9.6800	9.6800	9.6800	-6.744%	1	6,200	-92.562%
2025-10-20	10.3800	10.3800	10.3800	10.3800	-17.357%	1	6,199	-93.064%
2025-10-16	10.4500	12.5600	10.4500	12.5600	+16.189%	292	6,199	-94.268%
2025-10-15	11.0700	11.0800	10.8100	10.8100	+1.598%	131	6,197	-93.340%
2025-10-14	11.7600	11.8400	10.6400	10.6400	-17.263%	133	6,126	-93.233%
2025-10-10	12.8600	12.8600	12.8600	12.8600	+13.604%	5	6,077	-94.401%
2025-10-07	11.3200	11.3200	11.3200	11.3200	+6.692%	1	6,076	-93.640%
2025-10-06	10.6100	10.6100	10.6100	10.6100	+1.240%	1	6,076	-93.214%
2025-10-03	10.4300	10.4800	10.4200	10.4800	-7.909%	48	6,077	-93.130%
2025-10-02	11.3800	11.3800	11.3800	11.3800	-2.401%	20	6,078	-93.673%
2025-10-01	11.6600	11.6600	11.6600	11.6600	-2.263%	1	6,078	-93.825%
2025-09-30	12.0300	12.0300	11.9300	11.9300	-0.914%	3,150	6,079	-93.965%
2025-09-26	12.3200	12.3200	12.0400	12.0400	-5.938%	2	3,051	-94.020%
2025-09-25	13.1300	13.1300	12.7100	12.8000	+6.934%	1,885	3,050	-94.375%
2025-09-24	12.0000	12.0000	11.9700	11.9700	+9.116%	41	2,113	-93.985%
2025-09-23	10.9700	10.9700	10.9700	10.9700	-0.993%	2	2,153	-93.437%
2025-09-22	11.7200	11.7300	11.0800	11.0800	-2.722%	73	2,154	-93.502%
2025-09-19	11.1000	11.4600	11.0600	11.3900	-0.437%	124	2,113	-93.679%
2025-09-18	11.4100	11.4400	11.4100	11.4400	-8.407%	16	2,032	-93.706%
2025-09-16	12.6300	12.6300	12.4900	12.4900	+1.380%	152	2,032	-94.235%
2025-09-15	12.2800	12.3200	12.2700	12.3200	+3.096%	57	2,032	-94.156%
2025-09-11	12.0000	12.0000	11.9500	11.9500	-5.384%	51	2,032	-93.975%
2025-09-08	12.7200	12.7500	12.5900	12.6300	-11.368%	20	2,081	-94.299%
2025-09-03	14.2800	14.2800	14.2500	14.2500	+5.166%	50	2,078	-94.947%
2025-08-29	13.5500	13.5500	13.5500	13.5500	-2.307%	44	2,078	-94.686%
2025-08-26	13.8700	13.8700	13.8700	13.8700	+2.970%	40	2,078	-94.809%
2025-08-22	15.8800	15.8800	13.4300	13.4700	-18.561%	1,660	1,643	-94.655%
2025-08-21	16.5400	16.5400	16.5400	16.5400	-2.130%	400	2,089	-95.647%
2025-08-20	16.9000	16.9000	16.9000	16.9000	+2.736%	9	1,749	-95.740%
2025-08-19	16.0900	16.4500	16.0900	16.4500	+4.644%	4	1,753	-95.623%
2025-08-18	15.7200	15.7200	15.7200	15.7200	-3.440%	650	1,755	-95.420%
2025-08-14	16.2800	16.2800	16.2800	16.2800	+8.824%	2	1,330	-95.577%
2025-08-13	15.6100	15.6100	14.9600	14.9600	-8.613%	291	1,330	-95.187%
2025-08-12	16.6700	16.8000	16.2900	16.3700	-4.991%	1,014	1,056	-95.602%
2025-07-28	16.7500	17.2300	16.7500	17.2300	+0.116%	19	94	-95.821%
2025-07-25	17.6800	17.8300	17.2100	17.2100	-0.578%	169	92	-95.816%
2025-07-23	17.3100	17.3100	17.3100	17.3100	-3.296%	16	135	-95.841%
2025-07-17	17.9000	17.9000	17.9000	17.9000	-6.527%	16	125	-95.978%
2025-07-14	19.1500	19.1500	19.1500	19.1500	-4.250%	1	109	-96.240%
2025-07-01	20.0000	20.0000	20.0000	20.0000	-40.441%	4	109	-96.400%
2025-05-06	33.5800	33.5800	33.5800	33.5800	-1.727%	2	107	-97.856%
2025-05-01	34.4300	34.4300	34.1700	34.1700	-27.468%	6	107	-97.893%
2025-04-04	47.1100	47.1100	47.1100	47.1100	+40.669%	2	108	-98.472%
2025-03-31	33.4900	33.4900	33.4900	33.4900	+12.913%	1	108	-97.850%
2025-03-17	29.7600	29.7600	29.6600	29.6600	+4.584%	2	107	-97.572%
2025-03-07	28.3200	28.3600	28.3200	28.3600	+23.251%	4	107	-97.461%
2025-02-25	23.0100	23.0100	23.0100	23.0100	+28.691%	2	106	-96.871%
2025-02-18	17.7300	17.8800	17.7300	17.8800	+4.135%	2	106	-95.973%
2025-02-06	17.1700	17.1700	17.1700	17.1700	-7.688%	6	107	-95.807%
2025-01-27	18.6000	18.6000	18.6000	18.6000	+5.085%	1	101	-96.129%
2025-01-24	17.7000	17.7000	17.7000	17.7000	+0.283%	2	100	-95.932%
2025-01-22	17.6500	17.6500	17.6500	17.6500	-7.105%	1	99	-95.921%
2025-01-17	19.0000	19.0000	19.0000	19.0000	-1.809%	2	97	-96.211%
2025-01-15	19.3500	19.3500	19.3500	19.3500	-18.320%	1	97	-96.279%
2025-01-13	23.6800	23.7000	23.6800	23.6900	0.000%	96	96	-96.961%