Dark

IWM20260918P230
IWM Sep 18 2026 230.00 Put (IWM260918P00230000)
option OPRA

EOD

Jun 25, 2026

0.9200-22.034%(-0.2600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.9200	0.9300	0.9200	0.9200	-22.034%	3	51,965	0.000%
2026-06-24	1.1500	1.1800	1.0100	1.1800	+3.509%	105	51,967	-22.034%
2026-06-23	1.2300	1.2300	1.0900	1.1400	+12.871%	24	52,070	-19.298%
2026-06-22	1.0200	1.0200	1.0000	1.0100	-6.481%	8	52,052	-8.911%
2026-06-18	1.1700	1.1800	1.0700	1.0800	-19.403%	52	52,038	-14.815%
2026-06-17	1.0700	1.3500	1.0400	1.3400	+16.522%	27	52,038	-31.343%
2026-06-16	1.1000	1.1500	1.0800	1.1500	+4.545%	8	52,038	-20.000%
2026-06-15	1.0700	1.1000	1.0500	1.1000	-17.910%	10	52,037	-16.364%
2026-06-12	1.4700	1.4700	1.3200	1.3400	-17.791%	306	52,036	-31.343%
2026-06-11	2.0000	2.0000	1.5900	1.6300	-28.821%	5,103	52,211	-43.558%
2026-06-10	1.9000	2.3100	1.8100	2.2900	+21.809%	5,177	56,102	-59.825%
2026-06-09	1.5500	2.5800	1.4500	1.8800	+2.174%	5,267	51,320	-51.064%
2026-06-08	1.8000	1.8400	1.7100	1.8400	-15.207%	5,226	55,961	-50.000%
2026-06-05	1.6600	2.1700	1.6600	2.1700	+51.748%	167	51,157	-57.604%
2026-06-04	1.6100	1.6100	1.4300	1.4300	-19.663%	8	51,104	-35.664%
2026-06-03	1.6700	1.8000	1.6700	1.7800	+14.839%	158	51,107	-48.315%
2026-06-02	1.5900	1.6000	1.5500	1.5500	-13.889%	11	51,240	-40.645%
2026-06-01	1.8000	1.8000	1.8000	1.8000	+13.924%	1	51,235	-48.889%
2026-05-29	1.5800	1.5800	1.5800	1.5800	+0.637%	1	51,234	-41.772%
2026-05-28	1.7400	1.7400	1.5700	1.5700	-12.291%	199	51,233	-41.401%
2026-05-27	1.8000	1.8700	1.7900	1.7900	-3.243%	18	51,430	-48.603%
2026-05-26	1.9400	1.9900	1.8400	1.8500	-16.667%	148	51,426	-50.270%
2026-05-22	2.1800	2.2300	2.1400	2.2200	-6.723%	635	51,406	-58.559%
2026-05-21	2.5900	2.6200	2.3800	2.3800	-11.194%	238	51,661	-61.345%
2026-05-20	2.8300	2.8300	2.5800	2.6800	-15.190%	461	51,661	-65.672%
2026-05-19	3.2100	3.3700	3.0200	3.1600	+0.637%	366	51,677	-70.886%
2026-05-18	2.9800	3.1900	2.9800	3.1400	+6.081%	186	51,677	-70.701%
2026-05-15	3.0200	3.1000	2.9600	2.9600	+20.816%	20	51,677	-68.919%
2026-05-14	2.4600	2.4600	2.4300	2.4500	-11.232%	1,634	51,681	-62.449%
2026-05-13	2.6800	2.8500	2.6800	2.7600	+1.471%	8,052	46,528	-66.667%
2026-05-12	2.7900	3.0800	2.7200	2.7200	+10.121%	176	46,528	-66.176%
2026-05-11	2.5600	2.5600	2.4700	2.4700	-6.084%	51	46,528	-62.753%
2026-05-08	2.7000	2.7200	2.5600	2.6300	-9.622%	1,016	46,320	-65.019%
2026-05-07	2.5700	2.9100	2.5700	2.9100	+16.400%	14	46,424	-68.385%
2026-05-06	2.6300	2.6500	2.5000	2.5000	-13.793%	45	46,427	-63.200%
2026-05-05	3.0500	3.0500	2.8900	2.9000	-14.454%	108	46,428	-68.276%
2026-05-04	3.2600	3.6400	3.0500	3.3900	+7.619%	74	46,446	-72.861%
2026-05-01	3.0900	3.1700	3.0900	3.1500	-4.834%	21	46,413	-70.794%
2026-04-30	3.8100	3.8200	3.3100	3.3100	-16.414%	836	46,413	-72.205%
2026-04-29	4.0000	4.1400	3.9600	3.9600	-0.752%	110	46,280	-76.768%
2026-04-28	3.9000	4.0200	3.9000	3.9900	+7.838%	816	46,229	-76.942%
2026-04-27	3.6300	3.7500	3.6300	3.7000	-3.394%	108	45,703	-75.135%
2026-04-24	3.8300	3.8300	3.8300	3.8300	-6.585%	1	45,703	-75.979%
2026-04-23	3.9300	4.1000	3.8900	4.1000	+1.737%	9	45,703	-77.561%
2026-04-22	4.0100	4.1100	4.0100	4.0300	-2.892%	21	45,703	-77.171%
2026-04-21	3.6500	4.2200	3.5800	4.1500	+11.260%	54	45,692	-77.831%
2026-04-20	3.7800	3.9200	3.6900	3.7300	-5.089%	47	45,692	-75.335%
2026-04-17	4.1900	4.1900	3.5600	3.9300	-12.472%	112	45,715	-76.590%
2026-04-16	4.3100	4.6000	4.3100	4.4900	+2.278%	3	45,780	-79.510%
2026-04-15	4.4800	4.6000	4.3900	4.3900	-2.444%	49	45,779	-79.043%
2026-04-14	4.6800	4.7300	4.4600	4.5000	-11.937%	1,287	45,746	-79.556%
2026-04-13	6.1100	6.1100	5.1100	5.1100	-13.243%	2,510	44,619	-81.996%
2026-04-10	5.7600	6.0800	5.6300	5.8900	+0.341%	69	44,616	-84.380%
2026-04-09	6.5100	6.5100	5.8700	5.8700	-9.274%	49	44,616	-84.327%
2026-04-08	6.2300	6.7800	6.2000	6.4700	-29.367%	120	44,614	-85.781%
2026-04-07	9.4100	9.4100	8.6100	9.1600	+7.638%	8	44,718	-89.956%
2026-04-06	8.8700	8.8700	8.5100	8.5100	-8.000%	7	44,717	-89.189%
2026-04-02	11.3700	11.4300	9.2500	9.2500	-5.804%	9	44,712	-90.054%
2026-04-01	9.6800	9.8200	9.0900	9.8200	-6.387%	18	44,712	-90.631%
2026-03-31	12.1700	12.2000	10.4900	10.4900	-23.709%	163	44,719	-91.230%
2026-03-30	12.2300	14.0500	12.2300	13.7500	+6.507%	6,068	44,736	-93.309%
2026-03-27	11.8600	12.9100	11.8600	12.9100	+14.450%	5,058	43,034	-92.874%
2026-03-26	10.6500	11.3400	10.0000	11.2800	+15.455%	638	47,982	-91.844%
2026-03-25	9.5200	10.3000	9.4300	9.7700	-5.513%	348	47,686	-90.583%
2026-03-24	11.5200	11.7500	10.3400	10.3400	-2.820%	467	47,819	-91.103%
2026-03-23	10.4300	11.0200	9.9100	10.6400	-19.516%	115	47,634	-91.353%
2026-03-20	10.8500	13.2200	10.8500	13.2200	+22.068%	117	47,612	-93.041%
2026-03-19	11.9900	11.9900	10.5300	10.8300	+3.143%	35	47,579	-91.505%
2026-03-18	9.9000	10.6500	9.9000	10.5000	+12.299%	57	47,577	-91.238%
2026-03-17	9.0500	9.5300	9.0500	9.3500	-2.197%	14	47,568	-90.160%
2026-03-16	9.9300	10.1700	9.5600	9.5600	-18.221%	12	47,565	-90.377%
2026-03-13	11.4300	11.6900	11.3100	11.6900	+4.468%	57	47,563	-92.130%
2026-03-12	10.5300	11.1900	10.5100	11.1900	+15.719%	62	47,515	-91.778%
2026-03-11	9.9800	10.0000	9.1500	9.6700	+14.846%	18	47,514	-90.486%
2026-03-10	8.9700	8.9700	8.4200	8.4200	-7.473%	3	47,524	-89.074%
2026-03-09	11.3100	12.2000	9.1000	9.1000	-7.988%	965	47,521	-89.890%
2026-03-06	9.5900	10.3800	9.3900	9.8900	+20.170%	202	47,062	-90.698%
2026-03-05	7.9000	8.8700	7.9000	8.2300	+19.971%	25	46,900	-88.821%
2026-03-04	6.9600	7.1000	6.8100	6.8600	-10.793%	591	46,899	-86.589%
2026-03-03	8.5400	9.3800	7.3600	7.6900	+11.611%	306	46,900	-88.036%
2026-03-02	7.5600	7.5600	6.6900	6.8900	-8.133%	1,594	46,861	-86.647%
2026-02-27	7.4200	7.5000	7.1500	7.5000	+19.617%	32	47,235	-87.733%
2026-02-26	6.6000	6.6000	6.2400	6.2700	-2.031%	1,062	47,222	-85.327%
2026-02-25	6.5200	6.6800	6.4000	6.4000	-6.977%	173	46,597	-85.625%
2026-02-24	7.1600	7.1600	6.8700	6.8800	-9.711%	76	46,597	-86.628%
2026-02-23	7.9500	7.9600	7.5400	7.6200	+12.389%	28	46,523	-87.927%
2026-02-20	7.2300	7.2300	6.7800	6.7800	-2.165%	151	46,517	-86.431%
2026-02-19	7.1100	7.1400	6.9300	6.9300	+10.703%	71	46,516	-86.724%
2026-02-18	6.4700	6.4700	6.2600	6.2600	-9.928%	13	46,518	-85.304%
2026-02-17	7.3400	7.4900	6.9500	6.9500	+2.963%	153	46,508	-86.763%
2026-02-13	7.7500	7.7500	6.7500	6.7500	-11.995%	51	46,494	-86.370%
2026-02-12	7.4800	7.6700	7.2600	7.6700	+16.036%	38	46,494	-88.005%
2026-02-11	6.7300	6.7300	6.6100	6.6100	+5.087%	26	46,551	-86.082%
2026-02-10	6.1700	6.3000	5.9100	6.2900	+4.485%	523	46,525	-85.374%
2026-02-09	6.0200	6.0200	6.0200	6.0200	-8.788%	20	46,463	-84.718%
2026-02-06	7.1400	7.1400	6.6000	6.6000	-20.193%	17	46,443	-86.061%
2026-02-05	8.2700	8.2700	7.9700	8.2700	+6.710%	22	46,440	-88.875%
2026-02-04	8.0000	8.0000	7.7500	7.7500	+8.392%	5	46,440	-88.129%
2026-02-03	6.3900	7.4300	6.3900	7.1500	+6.557%	12	46,443	-87.133%
2026-02-02	7.0400	7.0400	6.7100	6.7100	-10.771%	12	46,433	-86.289%
2026-01-30	7.1100	7.5200	7.1100	7.5200	+8.986%	5,056	46,431	-87.766%
2026-01-29	7.2600	7.4400	6.9000	6.9000	+8.491%	5,433	46,426	-86.667%
2026-01-28	6.6500	6.6500	6.3600	6.3600	+0.474%	181	46,494	-85.535%
2026-01-27	6.4700	6.4700	6.3300	6.3300	-1.402%	35	46,497	-85.466%
2026-01-26	6.4200	6.4200	6.4200	6.4200	+1.582%	10	46,473	-85.670%
2026-01-23	6.0300	6.4100	5.9600	6.3200	+9.154%	26	46,464	-85.443%
2026-01-22	5.5900	5.7900	5.5900	5.7900	-6.311%	27	46,440	-84.111%
2026-01-21	6.1500	6.1800	6.1500	6.1800	-14.404%	2,501	45,925	-85.113%
2026-01-20	7.4700	7.4700	6.9200	7.2200	+14.603%	44	46,184	-87.258%
2026-01-16	6.5400	6.5400	6.1400	6.3000	+0.800%	2,526	44,788	-85.397%
2026-01-15	6.2400	6.2500	6.2400	6.2500	-14.966%	2	44,788	-85.280%
2026-01-14	7.1600	7.3800	7.0800	7.3500	+5.000%	1,019	44,788	-87.483%
2026-01-12	7.4100	7.4200	6.9800	7.0000	-2.913%	821	45,800	-86.857%
2026-01-09	7.2100	7.2100	7.2100	7.2100	-3.351%	1	45,952	-87.240%
2026-01-08	7.7300	7.7300	7.4000	7.4600	-6.750%	345	45,951	-87.668%
2026-01-07	7.8200	8.0300	7.7800	8.0000	+0.883%	14,052	45,949	-88.500%
2026-01-06	8.4300	8.4300	7.9300	7.9300	-5.144%	12,000	37,095	-88.398%
2026-01-05	8.3100	8.3600	8.3000	8.3600	-11.534%	7,503	27,271	-88.995%
2026-01-02	9.2900	9.4500	9.2900	9.4500	-1.357%	2	23,771	-90.265%
2025-12-31	9.5500	9.5800	9.5500	9.5800	+4.814%	251	23,769	-90.397%
2025-12-30	9.1400	9.1400	9.1400	9.1400	+0.661%	1	23,769	-89.934%
2025-12-29	9.2500	9.2500	9.0800	9.0800	+1.339%	52	23,770	-89.868%
2025-12-26	9.0600	9.0600	8.9500	8.9600	+2.635%	6	23,822	-89.732%
2025-12-23	8.7300	8.7300	8.7300	8.7300	-5.724%	4	23,825	-89.462%
2025-12-19	9.2600	9.2600	9.2600	9.2600	-4.041%	1	23,825	-90.065%
2025-12-18	9.6500	9.6500	9.6500	9.6500	-5.854%	1	23,826	-90.466%
2025-12-17	9.4300	10.2500	9.4300	10.2500	+5.670%	2	23,827	-91.024%
2025-12-16	9.7900	10.0900	9.7000	9.7000	+7.420%	264	23,826	-90.515%
2025-12-12	9.0300	9.0300	9.0300	9.0300	-0.441%	5	23,580	-89.812%
2025-12-11	9.0700	9.0700	9.0700	9.0700	+2.140%	1	23,585	-89.857%
2025-12-10	10.1500	10.2200	8.8800	8.8800	-10.933%	22	23,585	-89.640%
2025-12-09	9.9200	10.0100	9.9200	9.9700	-3.391%	285	23,573	-90.772%
2025-12-08	10.0400	10.3200	10.0400	10.3200	+0.781%	106	23,381	-91.085%
2025-12-05	10.1900	10.2400	10.1900	10.2400	+3.122%	13	23,294	-91.016%
2025-12-04	9.9900	9.9900	9.9300	9.9300	-8.310%	31	23,294	-90.735%
2025-12-03	10.8500	10.8500	10.8200	10.8300	-5.332%	107	23,284	-91.505%
2025-12-01	11.5200	11.5200	11.1800	11.4400	+4.954%	5	23,284	-91.958%
2025-11-28	10.9000	10.9000	10.9000	10.9000	-6.838%	1	23,284	-91.560%
2025-11-26	11.7000	11.7000	11.7000	11.7000	-4.568%	10	23,274	-92.137%
2025-11-25	13.1000	13.1000	12.2500	12.2600	-19.022%	46	23,274	-92.496%
2025-11-24	15.1400	15.1400	15.1400	15.1400	+0.331%	16	23,239	-93.923%
2025-11-21	17.2200	17.2200	15.0700	15.0900	-14.115%	1,493	22,743	-93.903%
2025-11-20	16.7200	17.5700	16.7200	17.5700	+8.524%	5,004	21,843	-94.764%
2025-11-19	14.9700	16.1900	14.9700	16.1900	+5.541%	3	17,289	-94.317%
2025-11-14	15.3600	15.3600	15.3300	15.3400	+0.921%	197	17,288	-94.003%
2025-11-13	13.4900	15.2000	13.4900	15.2000	-0.848%	2,089	17,093	-93.947%
2025-11-07	15.0000	15.3300	14.8000	15.3300	+10.526%	2,009	16,397	-93.999%
2025-11-06	13.8700	13.8700	13.8700	13.8700	+3.507%	544	14,893	-93.367%
2025-11-04	13.4000	13.4000	13.4000	13.4000	+3.796%	40	15,436	-93.134%
2025-10-31	12.2600	12.9100	12.2300	12.9100	+4.113%	1,030	15,436	-92.874%
2025-10-30	12.0000	12.4000	12.0000	12.4000	+9.444%	2,522	14,656	-92.581%
2025-10-28	11.3300	11.3300	11.3300	11.3300	+3.755%	40	13,147	-91.880%
2025-10-27	10.9400	10.9700	10.8600	10.9200	-10.711%	87	13,081	-91.575%
2025-10-22	12.2300	12.2300	12.2300	12.2300	-13.077%	1	13,081	-92.478%
2025-10-17	14.0700	14.0700	14.0700	14.0700	+0.071%	1	13,080	-93.461%
2025-10-16	14.0100	14.0600	14.0100	14.0600	+15.911%	57	13,080	-93.457%
2025-10-15	11.9500	12.4600	11.9500	12.1300	+0.999%	101	13,053	-92.415%
2025-10-14	14.3500	14.3500	12.0100	12.0100	-9.358%	12	12,988	-92.340%
2025-10-13	13.2500	13.2500	13.2500	13.2500	-6.228%	1	12,988	-93.057%
2025-10-10	14.1300	14.1300	14.1300	14.1300	+13.221%	53	12,988	-93.489%
2025-10-09	12.6000	12.6000	12.4100	12.4800	+4.000%	114	12,935	-92.628%
2025-10-08	12.6600	12.6600	12.0000	12.0000	-6.542%	252	12,972	-92.333%
2025-10-07	12.8400	12.8400	12.8400	12.8400	+9.744%	1	12,986	-92.835%
2025-10-06	11.9800	12.0500	11.7000	11.7000	-2.500%	252	12,986	-92.137%
2025-10-03	12.0000	12.0000	11.6600	12.0000	-7.692%	276	13,019	-92.333%
2025-10-01	12.9900	13.0000	12.9900	13.0000	-5.317%	5	12,850	-92.923%
2025-09-30	13.4500	13.7300	13.4500	13.7300	+4.015%	65	12,855	-93.299%
2025-09-29	13.2000	13.2000	13.0700	13.2000	-11.051%	236	12,790	-93.030%
2025-09-25	14.7500	14.8400	14.1000	14.8400	+10.171%	171	12,578	-93.801%
2025-09-24	13.4700	13.4700	13.4700	13.4700	+9.069%	1	12,669	-93.170%
2025-09-23	12.1900	12.3500	12.1900	12.3500	-2.062%	7,001	12,669	-92.551%
2025-09-22	13.3000	13.3000	12.5700	12.6100	-2.248%	213	7,919	-92.704%
2025-09-19	12.7800	12.9100	12.7500	12.9000	+2.057%	362	7,753	-92.868%
2025-09-18	12.9500	12.9500	12.6400	12.6400	-8.073%	7	7,575	-92.722%
2025-09-17	13.7500	13.7500	13.7500	13.7500	-3.373%	1	7,568	-93.309%
2025-09-16	14.2300	14.2300	14.2300	14.2300	+2.007%	9	7,567	-93.535%
2025-09-15	14.0100	14.0100	13.9500	13.9500	+0.072%	57	7,558	-93.405%
2025-09-12	13.8800	14.0600	13.8800	13.9400	-5.938%	110	7,501	-93.400%
2025-09-09	14.6000	14.8500	14.6000	14.8200	+4.366%	7	7,455	-93.792%
2025-09-08	14.5700	14.5700	14.2000	14.2000	-4.377%	73	7,458	-93.521%
2025-09-05	14.8500	14.8500	14.8500	14.8500	-3.571%	500	7,388	-93.805%
2025-09-04	15.4000	15.4000	15.4000	15.4000	-4.407%	1	7,388	-94.026%
2025-09-03	16.0800	16.1700	16.0800	16.1100	-3.359%	81	7,387	-94.289%
2025-09-02	16.0000	16.6700	16.0000	16.6700	+6.859%	2	7,306	-94.481%
2025-08-29	15.6000	15.6000	15.6000	15.6000	+5.477%	12	7,293	-94.103%
2025-08-28	14.7200	14.7900	14.7200	14.7900	-2.825%	2	7,293	-93.780%
2025-08-27	15.2200	15.2200	15.2200	15.2200	-2.685%	2	7,294	-93.955%
2025-08-26	15.6400	15.6400	15.6400	15.6400	-1.013%	4	7,292	-94.118%
2025-08-25	15.8000	15.8000	15.8000	15.8000	+2.932%	10	7,292	-94.177%
2025-08-22	16.4200	16.5500	15.3500	15.3500	-17.117%	163	7,292	-94.007%
2025-08-19	17.6800	18.5200	17.6800	18.5200	+3.928%	2	7,317	-95.032%
2025-08-18	17.8900	17.8900	17.8200	17.8200	-3.205%	6	7,317	-94.837%
2025-08-15	18.5300	18.5300	18.4100	18.4100	+1.713%	27	7,311	-95.003%
2025-08-14	18.1000	18.1000	18.1000	18.1000	+3.666%	1	7,311	-94.917%
2025-08-13	17.9000	17.9000	17.4600	17.4600	-8.057%	3	7,311	-94.731%
2025-08-12	19.4500	19.4500	18.9900	18.9900	-2.515%	2	7,310	-95.155%
2025-07-30	19.4800	19.4800	19.4800	19.4800	+0.361%	1	7,309	-95.277%
2025-07-28	19.4300	19.5400	19.4000	19.4100	-3.672%	29	7,309	-95.260%
2025-07-25	20.0900	20.1500	20.0900	20.1500	+4.621%	46	7,280	-95.434%
2025-07-24	19.2600	19.2600	19.2600	19.2600	+1.743%	1	7,326	-95.223%
2025-07-23	19.2400	19.2400	18.7300	18.9300	-6.287%	26	7,326	-95.140%
2025-07-22	20.2000	20.2000	20.2000	20.2000	-0.394%	1	7,301	-95.446%
2025-07-17	20.2800	20.2800	20.2800	20.2800	+3.469%	1	7,301	-95.464%
2025-07-10	19.6000	19.6000	19.6000	19.6000	-8.582%	500	7,301	-95.306%
2025-07-08	21.4400	21.4400	21.4400	21.4400	-4.157%	991	7,301	-95.709%
2025-07-07	22.2200	22.3700	22.2200	22.3700	-11.790%	2,009	6,310	-95.887%
2025-06-24	25.3600	25.3600	25.3600	25.3600	-4.590%	1	4,984	-96.372%
2025-06-06	26.7700	26.7700	26.5800	26.5800	-15.053%	8	4,984	-96.539%
2025-05-30	31.2900	31.2900	31.2900	31.2900	+13.329%	40	4,984	-97.060%
2025-05-16	27.6500	27.6700	27.6100	27.6100	-26.058%	12	5,004	-96.668%
2025-05-07	37.2100	37.3400	37.2100	37.3400	-28.890%	2	5,004	-97.536%
2025-04-04	52.3000	52.5100	52.3000	52.5100	+22.258%	4	5,003	-98.248%
2025-04-03	42.6100	42.9500	42.6100	42.9500	+25.401%	2	5,003	-97.858%
2025-03-28	34.2500	34.2500	34.2500	34.2500	+1.995%	40	5,003	-97.314%
2025-03-11	33.5800	33.5800	33.5800	33.5800	-0.297%	2	5,003	-97.260%
2025-03-10	33.6800	33.6800	33.6800	33.6800	+26.332%	2	5,003	-97.268%
2025-02-25	26.6600	26.6600	26.6600	26.6600	+33.500%	2	5,002	-96.549%
2025-02-18	19.9600	20.0800	19.9600	19.9700	+1.577%	4	5,002	-95.393%
2025-02-05	19.6600	19.6600	19.6600	19.6600	-2.625%	1	5,003	-95.320%
2025-01-29	20.1900	20.1900	20.1900	20.1900	-2.322%	2	5,002	-95.443%
2025-01-28	20.6700	20.6700	20.6700	20.6700	-17.088%	500	5,000	-95.549%
2025-01-14	24.9300	24.9300	24.9300	24.9300	0.000%	4,500	4,500	-96.310%