Dark

IWM20260918P235
IWM Sep 18 2026 235.00 Put (IWM260918P00235000)
option OPRA

EOD

Jun 29, 2026

0.9800-20.968%(-0.2600)387

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.0300	1.1600	0.9800	0.9800	-20.968%	387	37,636	0.000%
2026-06-26	1.2900	1.2900	1.1400	1.2400	+3.333%	286	37,258	-20.968%
2026-06-25	1.0200	1.2700	1.0200	1.2000	-15.493%	1,052	36,994	-18.333%
2026-06-24	1.1900	1.4200	1.1700	1.4200	+2.899%	1,075	37,955	-30.986%
2026-06-23	1.3800	1.3800	1.3800	1.3800	+6.977%	1	38,475	-28.986%
2026-06-18	1.3000	1.3000	1.2600	1.2900	-19.876%	681	38,816	-24.031%
2026-06-17	1.5700	1.6200	1.5700	1.6100	+25.781%	3	38,816	-39.130%
2026-06-16	1.3300	1.3300	1.2800	1.2800	-1.538%	5,815	38,816	-23.438%
2026-06-15	5.1900	5.1900	1.2500	1.3000	-18.750%	1,056	34,095	-24.615%
2026-06-12	1.7800	1.7800	1.5600	1.6000	-17.098%	9	34,112	-38.750%
2026-06-11	2.3900	2.4700	1.8700	1.9300	-27.985%	206	34,108	-49.223%
2026-06-10	2.3500	2.6800	2.1300	2.6800	+16.522%	337	34,098	-63.433%
2026-06-09	2.4000	2.9500	2.2400	2.3000	+7.477%	6	34,184	-57.391%
2026-06-08	2.2100	2.2100	2.0700	2.1400	-16.406%	36	34,182	-54.206%
2026-06-05	1.9300	2.7300	1.9300	2.5600	+47.977%	10,322	34,182	-61.719%
2026-06-04	2.1100	2.1100	1.7200	1.7300	-19.907%	4,522	34,625	-43.353%
2026-06-03	2.0900	2.1600	2.0500	2.1600	+14.286%	2,673	34,638	-54.630%
2026-06-02	1.9200	1.9200	1.8900	1.8900	-1.047%	30	32,638	-48.148%
2026-06-01	2.0900	2.1300	1.9100	1.9100	+3.243%	60	32,643	-48.691%
2026-05-29	2.0300	2.0300	1.8500	1.8500	-5.128%	487	32,648	-47.027%
2026-05-28	2.2200	2.2200	1.9500	1.9500	-9.302%	504	32,666	-49.744%
2026-05-27	2.2400	2.2400	2.1000	2.1500	-0.463%	2,010	32,164	-54.419%
2026-05-26	2.3000	2.3000	2.1600	2.1600	-14.625%	1,031	30,334	-54.630%
2026-05-22	2.5900	2.5900	2.5100	2.5300	-8.664%	224	30,311	-61.265%
2026-05-21	3.0500	3.0800	2.7500	2.7700	-11.218%	234	30,315	-64.621%
2026-05-20	3.5000	3.5000	3.1200	3.1200	-17.241%	2,284	30,315	-68.590%
2026-05-19	3.8700	4.0300	3.6000	3.7700	+1.072%	491	28,145	-74.005%
2026-05-18	3.1900	3.7400	3.1800	3.7300	+7.493%	598	28,145	-73.727%
2026-05-15	3.4300	3.5900	3.3900	3.4700	+21.329%	12	28,145	-71.758%
2026-05-14	3.1200	3.1400	2.8600	2.8600	-13.070%	1,203	27,898	-65.734%
2026-05-13	3.3100	3.3100	3.2400	3.2900	+4.777%	36	27,842	-70.213%
2026-05-12	3.6500	3.6500	3.1400	3.1400	+7.904%	298	27,842	-68.790%
2026-05-11	2.8800	2.9100	2.8000	2.9100	-3.000%	114	27,842	-66.323%
2026-05-08	3.1800	3.1900	3.0000	3.0000	-8.815%	405	27,757	-67.333%
2026-05-07	2.9900	3.3200	2.9600	3.2900	+11.905%	59	27,755	-70.213%
2026-05-06	3.0900	3.2300	2.9400	2.9400	-13.018%	225	27,848	-66.667%
2026-05-05	3.5700	3.5700	3.3500	3.3800	-14.646%	131	27,831	-71.006%
2026-05-04	3.8400	4.1800	3.6000	3.9600	+9.091%	87	27,818	-75.253%
2026-05-01	3.6800	3.7500	3.6300	3.6300	-3.714%	14	27,762	-73.003%
2026-04-30	4.3300	4.4100	3.7700	3.7700	-19.444%	339	27,762	-74.005%
2026-04-29	4.4500	4.7800	4.4500	4.6800	+4.000%	2,573	27,694	-79.060%
2026-04-28	4.6700	4.6900	4.4700	4.5000	+3.448%	244	25,299	-78.222%
2026-04-24	4.5000	4.5000	4.3500	4.3500	-7.249%	15	25,367	-77.471%
2026-04-23	4.6100	4.6900	4.6100	4.6900	+1.078%	2	25,367	-79.104%
2026-04-22	4.6300	4.6900	4.5800	4.6400	-1.695%	511	25,368	-78.879%
2026-04-21	4.2500	4.7400	4.2000	4.7200	+8.506%	11	24,876	-79.237%
2026-04-20	4.4200	4.6000	4.3200	4.3500	-1.361%	3,515	24,876	-77.471%
2026-04-17	4.5400	4.5700	4.1500	4.4100	-13.529%	2,192	21,889	-77.778%
2026-04-16	5.0800	5.4700	5.0800	5.1000	-1.734%	31	20,024	-80.784%
2026-04-15	5.1400	5.2900	5.1400	5.1900	-1.331%	15	20,041	-81.118%
2026-04-14	5.5600	5.5600	5.1700	5.2600	-11.745%	16	20,041	-81.369%
2026-04-13	6.9600	6.9600	5.9500	5.9600	-14.245%	12	20,042	-83.557%
2026-04-10	6.7100	7.0400	6.5700	6.9500	+1.757%	16	20,049	-85.899%
2026-04-09	7.6100	7.6100	6.8000	6.8300	-14.625%	37	20,052	-85.652%
2026-04-08	7.2400	8.2500	6.5300	8.0000	-20.160%	111	20,064	-87.750%
2026-04-07	10.5800	11.1000	10.0200	10.0200	+2.559%	20	20,081	-90.220%
2026-04-06	10.2000	10.5500	9.7700	9.7700	-8.947%	62	20,079	-89.969%
2026-04-02	13.0800	13.0800	10.7300	10.7300	-4.367%	40	20,038	-90.867%
2026-04-01	11.2600	11.2600	10.3600	11.2200	-7.119%	87	20,038	-91.266%
2026-03-31	13.8700	14.1700	11.9700	12.0800	-22.564%	390	19,980	-91.887%
2026-03-30	13.6800	16.0200	13.6800	15.6000	+7.290%	148	19,946	-93.718%
2026-03-27	13.4900	14.7600	13.4900	14.5400	+12.626%	34	19,870	-93.260%
2026-03-26	11.7600	12.9100	11.5500	12.9100	+15.165%	107	19,869	-92.409%
2026-03-25	10.8800	11.9400	10.8000	11.2100	-7.964%	706	19,862	-91.258%
2026-03-24	13.2900	13.3800	11.9000	12.1800	+2.353%	358	19,825	-91.954%
2026-03-23	12.4600	12.4600	11.2400	11.9000	-16.374%	296	19,799	-91.765%
2026-03-20	12.5000	15.2000	12.2500	14.2300	+18.189%	619	19,706	-93.113%
2026-03-19	13.8800	13.8800	11.4400	12.0400	-1.068%	491	19,744	-91.860%
2026-03-18	11.3900	12.2700	11.2800	12.1700	+12.894%	418	19,731	-91.947%
2026-03-17	10.5300	10.8400	10.3400	10.7800	-6.828%	1,363	19,720	-90.909%
2026-03-16	11.1000	11.7000	10.9400	11.5700	-12.547%	153	18,749	-91.530%
2026-03-13	11.9500	13.3000	11.8400	13.2300	+3.602%	56	18,726	-92.593%
2026-03-12	11.8900	12.7700	11.8900	12.7700	+14.427%	85	18,690	-92.326%
2026-03-11	10.9700	11.2900	10.5600	11.1600	+6.489%	16	18,689	-91.219%
2026-03-10	10.6800	10.6800	9.4800	10.4800	-16.160%	15	18,687	-90.649%
2026-03-09	13.1800	13.8300	12.1500	12.5000	+4.866%	15	18,682	-92.160%
2026-03-06	11.5900	11.9200	11.0000	11.9200	+19.200%	275	19,053	-91.779%
2026-03-05	9.4100	10.0600	9.4000	10.0000	+27.226%	19	19,017	-90.200%
2026-03-04	8.2100	8.2100	7.8000	7.8600	-9.028%	151	19,031	-87.532%
2026-03-03	10.1800	10.4900	8.6400	8.6400	+9.367%	58	18,927	-88.657%
2026-03-02	8.0900	8.1500	7.9000	7.9000	-8.140%	59	18,901	-87.595%
2026-02-27	8.5800	8.6000	8.5600	8.6000	+20.280%	9	18,927	-88.605%
2026-02-26	7.2400	7.9700	7.1500	7.1500	-2.985%	315	18,927	-86.294%
2026-02-25	7.6200	7.6200	7.3700	7.3700	-7.875%	2,167	16,927	-86.703%
2026-02-24	8.5400	8.5400	7.8800	8.0000	-10.213%	176	16,927	-87.750%
2026-02-23	8.9900	9.0300	8.6100	8.9100	+14.377%	10,194	16,958	-89.001%
2026-02-20	7.8300	7.9500	7.7900	7.7900	-2.136%	892	7,923	-87.420%
2026-02-19	8.3100	8.3100	7.9600	7.9600	-0.995%	178	7,100	-87.688%
2026-02-17	8.1600	8.1600	8.0400	8.0400	-2.545%	46	7,232	-87.811%
2026-02-13	8.2500	8.2500	8.2500	8.2500	-4.403%	34	7,266	-88.121%
2026-02-12	8.6900	8.6900	8.6300	8.6300	+15.529%	3	7,266	-88.644%
2026-02-11	7.7200	7.7200	7.4700	7.4700	+0.946%	11	7,264	-86.881%
2026-02-06	8.0100	8.0100	7.4000	7.4000	-19.126%	24	7,274	-86.757%
2026-02-05	9.1500	9.1500	9.1500	9.1500	+7.018%	1	7,270	-89.290%
2026-01-30	8.5500	8.5500	8.5500	8.5500	+9.615%	2	7,270	-88.538%
2026-01-29	7.8000	7.8000	7.8000	7.8000	+8.333%	2	7,268	-87.436%
2026-01-27	7.4300	7.4300	7.2000	7.2000	-2.439%	163	7,266	-86.389%
2026-01-26	7.3800	7.3800	7.3800	7.3800	+0.136%	1	7,252	-86.721%
2026-01-23	7.3700	7.3700	7.3700	7.3700	+1.655%	1	7,252	-86.703%
2026-01-21	7.4100	7.4400	7.2200	7.2500	-10.050%	5	7,252	-86.483%
2026-01-20	8.2200	8.3100	8.0600	8.0600	+11.326%	15	7,249	-87.841%
2026-01-16	7.2400	7.2400	7.2400	7.2400	+0.836%	1	7,240	-86.464%
2026-01-15	7.1200	7.1800	7.1200	7.1800	-12.758%	2	7,240	-86.351%
2026-01-14	8.1600	8.4400	8.1600	8.2300	+1.731%	17	7,241	-88.092%
2026-01-13	7.8300	8.1500	7.8300	8.0900	+0.124%	23	7,254	-87.886%
2026-01-12	8.0800	8.0800	8.0800	8.0800	-0.370%	350	7,268	-87.871%
2026-01-09	8.1700	8.2100	7.8300	8.1100	-5.916%	1,171	7,168	-87.916%
2026-01-08	8.7400	8.7400	8.5300	8.6200	-6.710%	434	6,729	-88.631%
2026-01-07	9.2400	9.2400	9.2400	9.2400	+1.762%	40	6,657	-89.394%
2026-01-06	9.8600	9.8600	9.0800	9.0800	-6.967%	11	6,670	-89.207%
2026-01-05	9.7600	9.7600	9.7600	9.7600	-11.353%	2	6,671	-89.959%
2026-01-02	11.0100	11.0100	11.0100	11.0100	+0.640%	1	6,671	-91.099%
2025-12-31	10.9400	10.9400	10.9400	10.9400	+5.497%	250	6,421	-91.042%
2025-12-30	10.3900	10.5500	10.3700	10.3700	-0.955%	11	6,421	-90.550%
2025-12-29	10.4700	10.4700	10.4700	10.4700	+3.153%	1	6,413	-90.640%
2025-12-26	10.4300	10.4300	10.1000	10.1500	-4.605%	127	6,412	-90.345%
2025-12-19	10.5900	10.6400	10.5900	10.6400	-3.623%	2	6,325	-90.789%
2025-12-18	11.0400	11.0400	11.0400	11.0400	+5.646%	1	6,325	-91.123%
2025-12-12	10.3400	10.4500	10.3400	10.4500	-2.519%	10	6,325	-90.622%
2025-12-11	10.7200	10.7200	10.7200	10.7200	+3.575%	1	6,331	-90.858%
2025-12-10	10.7100	11.0900	10.3500	10.3500	-8.650%	28	6,331	-90.531%
2025-12-09	11.3100	11.3300	11.3100	11.3300	-2.997%	148	6,332	-91.350%
2025-12-08	11.6600	11.6800	11.6500	11.6800	+0.951%	42	6,268	-91.610%
2025-12-05	11.5700	11.5700	11.5700	11.5700	-6.164%	5	6,246	-91.530%
2025-12-03	12.3300	12.3300	12.3300	12.3300	-3.672%	115	6,241	-92.052%
2025-12-01	12.8000	12.8000	12.8000	12.8000	+2.400%	1	6,136	-92.344%
2025-11-28	12.4400	12.5000	12.4400	12.5000	-2.724%	8	6,135	-92.160%
2025-11-26	12.9400	12.9400	12.6600	12.8500	-5.792%	14	6,140	-92.374%
2025-11-25	14.8400	14.8700	13.6400	13.6400	-12.508%	15	6,140	-92.815%
2025-11-24	17.1000	17.1100	15.5900	15.5900	-9.623%	48	6,130	-93.714%
2025-11-21	19.6900	19.6900	17.2500	17.2500	-8.730%	7	6,131	-94.319%
2025-11-20	15.8700	19.3800	15.8700	18.9000	+2.495%	13	6,129	-94.815%
2025-11-19	18.6100	18.6100	18.4400	18.4400	+1.319%	2	6,128	-94.685%
2025-11-18	18.8000	18.8000	18.2000	18.2000	+8.205%	2	6,128	-94.615%
2025-11-17	16.8200	16.8200	16.8200	16.8200	-4.972%	1	6,127	-94.174%
2025-11-14	17.6000	17.7000	17.6000	17.7000	+1.143%	8	6,126	-94.463%
2025-11-13	15.6300	17.5000	15.6300	17.5000	+26.720%	41	6,122	-94.400%
2025-11-12	13.9800	13.9800	13.8100	13.8100	-3.427%	24	6,100	-92.904%
2025-11-10	14.1500	14.8000	13.9800	14.3000	-13.907%	23	6,100	-93.147%
2025-11-07	16.2800	17.4000	16.2800	16.6100	+7.300%	1,705	6,098	-94.100%
2025-11-06	15.2000	16.1500	15.2000	15.4800	+11.769%	20	4,458	-93.669%
2025-11-05	15.4500	15.4500	13.8500	13.8500	-8.035%	8	4,450	-92.924%
2025-11-04	15.6000	16.0000	15.0600	15.0600	-1.569%	6	4,450	-93.493%
2025-11-03	14.8500	15.3000	14.8500	15.3000	+8.897%	5	4,445	-93.595%
2025-10-31	14.2000	14.8000	13.7700	14.0500	-1.056%	983	4,445	-93.025%
2025-10-30	13.5800	14.2000	13.5700	14.2000	-0.351%	74	3,748	-93.099%
2025-10-29	12.6600	14.2500	12.6600	14.2500	+10.723%	8	3,678	-93.123%
2025-10-28	12.6000	12.8700	12.6000	12.8700	+4.126%	4	3,677	-92.385%
2025-10-24	12.2300	12.3600	12.2300	12.3600	-8.984%	3	3,675	-92.071%
2025-10-23	13.8800	13.8800	13.5800	13.5800	-10.066%	32	3,674	-92.784%
2025-10-22	14.5100	15.5000	14.5100	15.1000	+12.771%	1,027	3,669	-93.510%
2025-10-21	13.8800	13.8800	13.2700	13.3900	+0.677%	4	2,667	-92.681%
2025-10-20	13.7200	13.7200	13.2500	13.3000	-19.394%	1,015	2,667	-92.632%
2025-10-17	15.9500	16.5000	15.3900	16.5000	+3.774%	8	2,493	-94.061%
2025-10-16	14.4900	15.9000	14.4900	15.9000	+18.745%	11	2,493	-93.836%
2025-10-15	13.4500	14.0000	13.3900	13.3900	-9.343%	108	2,489	-92.681%
2025-10-14	16.2200	16.2200	14.7700	14.7700	-0.606%	4	2,383	-93.365%
2025-10-13	15.4000	15.4000	14.8600	14.8600	-13.605%	31	2,381	-93.405%
2025-10-10	13.8000	17.2000	13.8000	17.2000	+24.009%	833	2,409	-94.302%
2025-10-08	13.8700	13.8700	13.8700	13.8700	+2.589%	3	1,717	-92.934%
2025-10-06	13.4500	13.5200	13.4500	13.5200	-8.027%	255	1,717	-92.751%
2025-10-01	14.5900	14.7000	14.5900	14.7000	-3.922%	7	1,717	-93.333%
2025-09-30	15.2200	15.3200	15.2200	15.3000	+0.857%	371	1,714	-93.595%
2025-09-26	15.1700	15.1700	15.1700	15.1700	-5.893%	1	1,479	-93.540%
2025-09-25	16.0300	16.1200	15.9300	16.1200	+5.844%	92	1,480	-93.921%
2025-09-24	14.7100	15.2400	14.7100	15.2300	+3.959%	45	1,563	-93.565%
2025-09-23	13.6700	14.6500	13.6700	14.6500	+2.663%	21	1,519	-93.311%
2025-09-22	15.0600	15.0800	14.2300	14.2700	-1.518%	211	1,505	-93.132%
2025-09-19	14.4400	14.6200	14.4200	14.4900	+1.046%	429	1,340	-93.237%
2025-09-18	14.6500	14.7500	14.3400	14.3400	-7.124%	79	1,221	-93.166%
2025-09-17	15.7400	15.7400	15.3600	15.4400	-3.980%	69	1,154	-93.653%
2025-09-16	16.0900	16.0900	16.0800	16.0800	+1.579%	74	1,220	-93.905%
2025-09-15	15.8100	15.8300	15.8100	15.8300	-0.565%	20	1,146	-93.809%
2025-09-12	15.7000	15.9200	15.6800	15.9200	+4.052%	387	1,129	-93.844%
2025-09-11	15.8500	15.8500	15.3000	15.3000	-5.556%	53	744	-93.595%
2025-09-10	16.2000	16.2000	16.2000	16.2000	-3.284%	3	692	-93.951%
2025-09-09	16.3200	16.7500	16.3200	16.7500	+3.973%	6	689	-94.149%
2025-09-08	16.3000	16.3000	16.0900	16.1100	-11.629%	11	689	-93.917%
2025-09-03	18.1200	18.2300	18.0700	18.2300	-1.085%	17	679	-94.624%
2025-09-02	18.4300	18.4300	18.4300	18.4300	+6.286%	2	662	-94.683%
2025-08-29	17.3400	17.3400	17.3400	17.3400	+3.276%	42	618	-94.348%
2025-08-28	16.8500	16.8500	16.7900	16.7900	-2.836%	601	618	-94.163%
2025-08-27	17.2800	17.2800	17.2800	17.2800	-4.160%	1	19	-94.329%
2025-08-26	18.0000	18.0300	18.0000	18.0300	+3.029%	2	19	-94.565%
2025-08-22	17.5000	17.5000	17.5000	17.5000	-17.062%	1	19	-94.400%
2025-08-19	21.1000	21.1000	21.1000	21.1000	+3.941%	1	18	-95.355%
2025-08-18	20.3000	20.3000	20.3000	20.3000	-25.395%	3	17	-95.172%
2025-08-01	27.2100	27.2100	27.2100	27.2100	-9.541%	3	14	-96.398%
2025-06-20	30.0800	30.0800	30.0800	30.0800	+1.587%	2	11	-96.742%
2025-06-06	29.7700	29.7700	29.6100	29.6100	-16.942%	8	11	-96.690%
2025-05-21	35.6500	35.6500	35.6500	35.6500	+16.389%	1	7	-97.251%
2025-05-16	30.6500	30.6800	30.6300	30.6300	-20.771%	12	7	-96.801%
2025-05-05	38.6600	38.6600	38.6600	38.6600	-32.056%	1	2	-97.465%
2025-04-04	56.9000	56.9000	56.9000	56.9000	+24.562%	2	1	-98.278%
2025-04-03	45.6800	45.6800	45.6800	45.6800	+102.932%	1	2	-97.855%
2025-02-18	22.4600	22.5100	22.4600	22.5100	0.000%	2	1	-95.646%