Dark

IWM20260918P240
IWM Sep 18 2026 240.00 Put (IWM260918P00240000)
option OPRA

EOD

Jun 29, 2026

1.17-13.333%(-0.18)1,303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.2400	1.2400	1.1700	1.1700	-13.333%	1,303	40,946	0.000%
2026-06-26	1.3500	1.4900	1.3500	1.3500	-8.784%	513	41,399	-13.333%
2026-06-25	1.2600	1.4900	1.2600	1.4800	-9.756%	1,346	41,801	-20.946%
2026-06-24	1.6000	1.6400	1.3800	1.6400	+3.797%	231	42,585	-28.659%
2026-06-23	1.7500	1.7600	1.5000	1.5800	+17.910%	764	42,723	-25.949%
2026-06-22	1.3200	1.4700	1.2800	1.3400	-10.667%	2,454	42,413	-12.687%
2026-06-18	1.6200	1.6500	1.5000	1.5000	-21.875%	1,236	42,126	-22.000%
2026-06-17	1.5400	1.9200	1.5000	1.9200	+21.519%	967	42,126	-39.063%
2026-06-16	1.5000	1.5900	1.5000	1.5800	+2.597%	1,025	42,126	-25.949%
2026-06-15	1.4500	1.5600	1.4400	1.5400	-18.085%	7,227	41,514	-24.026%
2026-06-12	2.0800	2.2200	1.8700	1.8800	-17.181%	1,541	41,190	-37.766%
2026-06-11	2.6900	3.0000	2.2700	2.2700	-27.707%	151	40,138	-48.458%
2026-06-10	2.7400	3.1500	2.5300	3.1400	+14.182%	652	39,973	-62.739%
2026-06-09	2.0500	3.6000	2.0500	2.7500	+7.004%	5,306	39,853	-57.455%
2026-06-08	2.7200	2.7200	2.4700	2.5700	-19.938%	898	35,019	-54.475%
2026-06-05	2.2400	3.2100	2.2400	3.2100	+62.944%	120	34,455	-63.551%
2026-06-04	2.2600	2.2600	1.9700	1.9700	-22.441%	64	34,377	-40.609%
2026-06-03	2.5100	2.5400	2.3900	2.5400	+15.982%	16	34,369	-53.937%
2026-06-02	2.2400	2.2600	2.1900	2.1900	-6.809%	6	34,364	-46.575%
2026-06-01	2.5800	2.5800	2.2500	2.3500	+3.982%	58	34,359	-50.213%
2026-05-29	2.2700	2.4400	2.2500	2.2600	+2.262%	1,637	33,852	-48.230%
2026-05-28	2.2600	2.2600	2.1900	2.2100	-10.887%	16	34,142	-47.059%
2026-05-27	2.5000	2.5800	2.4700	2.4800	-2.745%	57	34,142	-52.823%
2026-05-26	2.7200	2.7200	2.5500	2.5500	-17.742%	68	34,593	-54.118%
2026-05-22	3.0700	3.1300	2.9700	3.1000	-5.488%	4,580	34,618	-62.258%
2026-05-21	3.9400	3.9400	3.2000	3.2800	-11.351%	675	35,007	-64.329%
2026-05-20	4.2500	4.2500	3.6500	3.7000	-15.909%	1,052	35,007	-68.378%
2026-05-19	4.5800	4.7200	4.3100	4.4000	+7.056%	246	35,304	-73.409%
2026-05-18	3.8000	4.5500	3.8000	4.1100	+3.008%	3,455	35,304	-71.533%
2026-05-15	4.0300	4.2000	3.9900	3.9900	+19.820%	1,628	35,304	-70.677%
2026-05-14	3.6300	3.6300	3.3300	3.3300	-10.724%	885	36,585	-64.865%
2026-05-13	3.8800	3.9800	3.6400	3.7300	+0.811%	99	36,605	-68.633%
2026-05-12	3.9100	4.2000	3.7000	3.7000	+4.520%	113	36,605	-68.378%
2026-05-11	3.4000	3.5400	3.2900	3.5400	-1.117%	214	36,605	-66.949%
2026-05-08	3.7200	3.7200	3.5800	3.5800	-2.186%	24	36,760	-67.318%
2026-05-07	3.2700	3.9400	3.2700	3.6600	+4.871%	16	36,740	-68.033%
2026-05-06	3.6200	3.7500	3.4900	3.4900	-11.869%	274	36,741	-66.476%
2026-05-05	4.3100	4.3100	3.9600	3.9600	-14.100%	23	36,869	-70.455%
2026-05-04	4.2200	4.9000	4.1100	4.6100	+5.734%	103	36,865	-74.620%
2026-05-01	4.3900	4.3900	4.2500	4.3600	-1.802%	648	36,966	-73.165%
2026-04-30	5.1500	5.2000	4.4400	4.4400	-19.273%	821	36,966	-73.649%
2026-04-29	5.5000	5.5700	5.4200	5.5000	+3.774%	77	36,766	-78.727%
2026-04-28	5.1700	5.3100	5.1400	5.3000	+7.071%	104	36,826	-77.925%
2026-04-27	5.0300	5.0500	4.9200	4.9500	-3.509%	179	36,884	-76.364%
2026-04-24	5.3600	5.4500	5.0600	5.1300	-6.727%	46	36,901	-77.193%
2026-04-23	5.3500	6.0000	5.2800	5.5000	-0.901%	309	36,897	-78.727%
2026-04-22	5.3400	5.5500	5.2900	5.5500	0.000%	94	36,893	-78.919%
2026-04-21	4.9500	6.0000	4.8400	5.5500	+8.824%	371	36,685	-78.919%
2026-04-20	5.3100	5.3100	5.0300	5.1000	-1.163%	523	36,685	-77.059%
2026-04-17	5.4000	5.4400	4.8600	5.1600	-13.277%	2,450	36,312	-77.326%
2026-04-16	5.9400	6.3700	5.9000	5.9500	-1.653%	716	35,290	-80.336%
2026-04-15	5.9900	6.3300	5.9500	6.0500	-1.466%	483	34,931	-80.661%
2026-04-14	6.4900	6.5500	6.0300	6.1400	-11.014%	593	34,829	-80.945%
2026-04-13	8.2600	8.2600	6.8700	6.9000	-16.058%	756	34,408	-83.043%
2026-04-10	7.7000	8.2200	7.6500	8.2200	+3.396%	649	33,973	-85.766%
2026-04-09	8.9000	8.9000	7.8900	7.9500	-9.143%	544	34,134	-85.283%
2026-04-08	8.3700	9.2500	8.2500	8.7500	-28.279%	4,219	34,196	-86.629%
2026-04-07	11.8200	12.6000	11.7500	12.2000	+6.179%	700	34,996	-90.410%
2026-04-06	11.8500	11.8500	11.2000	11.4900	-5.276%	579	35,144	-89.817%
2026-04-02	14.8000	14.8000	12.1300	12.1300	-5.086%	438	32,857	-90.354%
2026-04-01	12.5100	13.1300	11.9000	12.7800	-10.441%	6,734	32,857	-90.845%
2026-03-31	16.0500	16.0500	13.6000	14.2700	-19.333%	1,224	34,384	-91.801%
2026-03-30	15.7200	18.1400	15.7200	17.6900	+7.800%	307	34,198	-93.386%
2026-03-27	15.6000	16.7200	15.2700	16.4100	+13.172%	292	34,092	-92.870%
2026-03-26	13.2300	14.5000	13.0800	14.5000	+13.281%	131	34,022	-91.931%
2026-03-25	12.4000	13.2500	12.4000	12.8000	-6.501%	290	33,899	-90.859%
2026-03-24	14.9000	15.2600	13.3000	13.6900	-2.144%	719	33,972	-91.454%
2026-03-23	13.3500	14.1100	13.0000	13.9900	-17.317%	79	33,393	-91.637%
2026-03-20	13.8000	16.9900	13.8000	16.9200	+23.504%	3,155	33,400	-93.085%
2026-03-19	15.7000	15.7000	12.9000	13.7000	-3.112%	61	30,308	-91.460%
2026-03-18	13.1000	14.1400	13.0000	14.1400	+15.334%	264	30,289	-91.726%
2026-03-17	12.2000	12.7500	11.9300	12.2600	-4.219%	10	30,257	-90.457%
2026-03-16	12.6500	13.3700	12.6500	12.8000	-13.805%	62	30,253	-90.859%
2026-03-13	13.3000	15.0400	13.1700	14.8500	+2.484%	176	30,196	-92.121%
2026-03-12	13.9500	14.5700	13.5500	14.4900	+14.909%	45	30,292	-91.925%
2026-03-11	12.3700	13.1500	11.9200	12.6100	+1.694%	190	30,316	-90.722%
2026-03-10	11.9000	12.4000	10.5300	12.4000	+2.226%	103	30,164	-90.565%
2026-03-09	14.9000	15.2100	11.7500	12.1300	-9.747%	397	30,132	-90.354%
2026-03-06	13.0100	13.4500	12.2200	13.4400	+20.755%	1,279	29,627	-91.295%
2026-03-05	10.0000	11.5000	10.0000	11.1300	+22.039%	47	29,806	-89.488%
2026-03-04	9.3000	9.3800	8.9600	9.1200	-10.413%	35	29,786	-87.171%
2026-03-03	11.8500	11.8500	9.8200	10.1800	+15.028%	1,044	29,801	-88.507%
2026-03-02	9.0200	9.0200	8.8500	8.8500	-10.152%	3	29,790	-86.780%
2026-02-27	9.8000	9.8500	9.8000	9.8500	+18.106%	32	29,789	-88.122%
2026-02-26	8.2000	9.0000	8.2000	8.3400	-2.570%	409	29,789	-85.971%
2026-02-25	8.6900	9.0500	8.5600	8.5600	-14.741%	62	29,889	-86.332%
2026-02-23	9.3100	10.4700	9.3100	10.0400	+14.874%	48	29,889	-88.347%
2026-02-20	8.7000	8.7400	8.7000	8.7400	-6.524%	775	29,861	-86.613%
2026-02-19	9.4100	9.4100	8.9700	9.3500	+12.651%	54	29,358	-87.487%
2026-02-18	8.5400	8.5400	8.3000	8.3000	-11.230%	3	29,346	-85.904%
2026-02-17	9.6100	9.6100	9.3500	9.3500	+5.056%	49	29,344	-87.487%
2026-02-13	9.6900	10.3000	8.9000	8.9000	-10.643%	1,552	27,822	-86.854%
2026-02-12	9.5500	10.2000	9.5500	9.9600	+11.285%	17	27,822	-88.253%
2026-02-11	8.2800	8.9500	8.2800	8.9500	+11.318%	82	27,823	-86.927%
2026-02-10	8.0400	8.0400	8.0400	8.0400	-1.951%	3	27,808	-85.448%
2026-02-09	8.2000	8.2000	8.2000	8.2000	-6.499%	1	27,808	-85.732%
2026-02-06	9.2000	9.2900	8.7700	8.7700	-16.635%	1,015	27,809	-86.659%
2026-02-05	10.5200	10.5200	10.5200	10.5200	+0.960%	5	27,794	-88.878%
2026-02-04	10.5100	10.5200	10.4200	10.4200	+8.091%	11	27,794	-88.772%
2026-02-03	8.8900	9.6400	8.8900	9.6400	-0.516%	2	27,797	-87.863%
2026-01-30	9.7800	9.8500	9.5500	9.6900	+3.085%	39	27,796	-87.926%
2026-01-29	9.5200	9.5200	9.4000	9.4000	+11.374%	28	27,774	-87.553%
2026-01-28	8.7200	8.7900	8.3800	8.4400	+0.476%	1,477	27,747	-86.137%
2026-01-27	8.5100	8.6300	8.3900	8.4000	-1.176%	216	28,325	-86.071%
2026-01-26	8.5000	8.5000	8.5000	8.5000	+0.592%	11	28,324	-86.235%
2026-01-23	7.9800	8.5300	7.8800	8.4500	+13.575%	192	28,324	-86.154%
2026-01-22	7.4200	7.4400	7.4200	7.4400	-9.927%	50	28,415	-84.274%
2026-01-21	8.9500	8.9500	8.2600	8.2600	-13.326%	16	28,374	-85.835%
2026-01-20	9.0600	9.5300	9.0600	9.5300	+15.937%	60	28,369	-87.723%
2026-01-15	8.4400	8.4400	8.2200	8.2200	-11.803%	4	28,354	-85.766%
2026-01-13	9.2000	9.3400	9.1800	9.3200	-0.321%	8	28,353	-87.446%
2026-01-09	9.3100	9.4000	9.0700	9.3500	-5.651%	4,633	28,353	-87.487%
2026-01-08	9.8200	9.9100	9.7900	9.9100	-5.167%	36	30,818	-88.194%
2026-01-07	10.3400	10.4500	10.3400	10.4500	+2.552%	1,001	29,817	-88.804%
2026-01-06	10.9800	10.9800	10.1900	10.1900	-7.699%	431	29,818	-88.518%
2026-01-05	11.5800	11.5800	11.0400	11.0400	-9.656%	34	29,828	-89.402%
2026-01-02	12.3800	12.3800	12.1300	12.2200	-5.271%	19	29,828	-90.426%
2025-12-31	12.9000	12.9000	12.9000	12.9000	+6.788%	1	29,829	-90.930%
2025-12-30	12.0800	12.0800	12.0800	12.0800	+0.083%	5	29,829	-90.315%
2025-12-29	12.0700	12.0700	12.0700	12.0700	+4.502%	1	29,828	-90.307%
2025-12-26	11.9500	11.9500	11.5500	11.5500	+1.583%	951	29,827	-89.870%
2025-12-23	11.4000	11.4000	11.3700	11.3700	+4.793%	410	29,524	-89.710%
2025-12-22	10.8500	10.8500	10.8500	10.8500	-18.298%	1	29,124	-89.217%
2025-12-17	12.8500	13.3100	12.8500	13.2800	+10.299%	260	29,124	-91.190%
2025-12-12	11.0800	12.0400	11.0800	12.0400	+6.549%	2	28,924	-90.282%
2025-12-11	11.7300	11.7300	11.3000	11.3000	-3.501%	6	28,924	-89.646%
2025-12-10	12.4000	12.5600	11.7100	11.7100	-8.942%	59	28,925	-90.009%
2025-12-09	12.8600	12.8600	12.8600	12.8600	-3.017%	19	28,895	-90.902%
2025-12-08	13.2600	13.2600	13.2600	13.2600	-1.413%	31	28,895	-91.176%
2025-12-05	13.3000	13.4500	13.3000	13.4500	+3.941%	6	28,895	-91.301%
2025-12-04	13.0000	13.0000	12.9400	12.9400	-6.570%	60	28,895	-90.958%
2025-12-03	13.8500	13.8500	13.8000	13.8500	-5.782%	200	28,895	-91.552%
2025-12-02	14.7000	14.7000	14.7000	14.7000	+4.034%	1	28,895	-92.041%
2025-11-28	14.1300	14.1300	14.1300	14.1300	-1.327%	350	28,894	-91.720%
2025-11-26	14.3200	14.3200	14.3200	14.3200	-9.424%	3	28,544	-91.830%
2025-11-25	15.8100	15.8900	15.7800	15.8100	-10.980%	40	28,544	-92.600%
2025-11-24	19.3200	19.3200	17.7600	17.7600	-7.064%	62	28,544	-93.412%
2025-11-21	19.1100	19.1100	19.1100	19.1100	-14.266%	3	28,491	-93.878%
2025-11-20	22.2900	22.2900	22.2900	22.2900	+6.600%	1	28,491	-94.751%
2025-11-19	20.9100	20.9100	20.9100	20.9100	-3.596%	1	28,492	-94.405%
2025-11-18	21.6700	21.6900	21.6700	21.6900	+7.696%	9	28,492	-94.606%
2025-11-14	20.1400	20.1400	20.1400	20.1400	+5.170%	1	28,491	-94.191%
2025-11-13	17.7200	19.1500	17.7200	19.1500	+16.840%	5,003	28,490	-93.890%
2025-11-12	16.3900	16.3900	16.3900	16.3900	-1.443%	1,000	23,965	-92.862%
2025-11-11	16.6300	16.6300	16.6300	16.6300	-14.278%	2	22,965	-92.965%
2025-11-07	19.4000	19.4000	19.4000	19.4000	+7.598%	5	22,965	-93.969%
2025-11-06	17.8500	18.0300	17.8200	18.0300	+12.688%	22	22,965	-93.511%
2025-11-05	16.0000	16.0000	16.0000	16.0000	-9.194%	20	22,967	-92.688%
2025-11-04	17.6400	17.6400	17.4300	17.6200	+6.017%	803	22,947	-93.360%
2025-11-03	16.6200	16.6200	16.6200	16.6200	+5.524%	25	22,122	-92.960%
2025-10-31	15.7500	15.7600	15.6500	15.7500	-1.563%	179	22,122	-92.571%
2025-10-30	15.1600	16.2400	14.8800	16.0000	+3.426%	2,744	22,093	-92.688%
2025-10-29	14.7700	15.6800	14.6700	15.4700	+5.095%	6,009	20,520	-92.437%
2025-10-28	14.3200	14.7200	14.2300	14.7200	+9.361%	21	14,527	-92.052%
2025-10-27	13.3600	13.4600	13.3600	13.4600	-4.742%	4	14,529	-91.308%
2025-10-24	13.9100	14.1300	13.9100	14.1300	-18.700%	253	14,529	-91.720%
2025-10-22	17.3800	17.3800	17.3800	17.3800	+13.521%	1	14,406	-93.268%
2025-10-21	14.9200	15.3100	14.9200	15.3100	+1.660%	1,002	14,407	-92.358%
2025-10-20	15.0600	15.0600	15.0600	15.0600	-13.448%	1	14,408	-92.231%
2025-10-17	18.2600	18.2600	17.4000	17.4000	-0.685%	512	14,408	-93.276%
2025-10-16	15.0300	17.5200	15.0300	17.5200	+16.335%	232	14,065	-93.322%
2025-10-15	15.0600	15.8300	15.0200	15.0600	-3.770%	610	13,929	-92.231%
2025-10-14	16.7200	16.7200	15.2200	15.6500	-5.836%	33	13,334	-92.524%
2025-10-13	17.4300	17.4300	16.4500	16.6200	-12.526%	34	13,306	-92.960%
2025-10-10	16.6000	19.1800	16.6000	19.0000	+23.377%	3,474	13,288	-93.842%
2025-10-08	15.6600	15.6600	15.4000	15.4000	-3.690%	9	9,894	-92.403%
2025-10-07	15.9900	15.9900	15.9900	15.9900	+4.921%	2	9,897	-92.683%
2025-10-06	14.8200	15.2400	14.8200	15.2400	+1.397%	8	9,897	-92.323%
2025-10-03	15.4200	15.4200	15.0300	15.0300	-7.222%	5	9,895	-92.216%
2025-10-02	16.8200	16.8200	16.2000	16.2000	-2.761%	4	9,896	-92.778%
2025-10-01	16.8000	16.9800	16.4700	16.6600	-1.885%	19	9,896	-92.977%
2025-09-29	16.7800	16.9800	16.7800	16.9800	-0.760%	2	9,889	-93.110%
2025-09-26	17.7300	17.9000	17.0700	17.1100	-5.574%	4,711	9,888	-93.162%
2025-09-25	18.0700	18.6700	17.9100	18.1200	+4.438%	1,997	6,106	-93.543%
2025-09-24	16.6000	17.3500	16.5500	17.3500	+4.267%	2,030	5,352	-93.256%
2025-09-23	15.5300	16.6400	14.5400	16.6400	+3.290%	33	3,323	-92.969%
2025-09-22	17.0100	17.0200	16.0800	16.1100	-1.948%	296	3,296	-92.737%
2025-09-19	16.6400	16.6400	16.2800	16.4300	+2.945%	270	3,040	-92.879%
2025-09-18	16.6700	16.6700	15.9600	15.9600	-10.438%	19	2,984	-92.669%
2025-09-17	17.6800	17.8200	16.4400	17.8200	-1.601%	2,050	2,976	-93.434%
2025-09-16	18.2000	18.2000	18.1100	18.1100	+1.117%	28	2,477	-93.539%
2025-09-15	17.8900	17.9100	17.8900	17.9100	+0.505%	41	2,449	-93.467%
2025-09-12	17.7300	17.9000	17.7300	17.8200	+1.423%	4	2,408	-93.434%
2025-09-11	17.9600	17.9600	17.3200	17.5700	-7.769%	509	2,407	-93.341%
2025-09-10	18.4200	19.0500	18.4200	19.0500	+1.330%	3	1,903	-93.858%
2025-09-09	18.8000	18.8000	18.8000	18.8000	+1.567%	1	1,901	-93.777%
2025-09-08	18.8200	18.8200	18.5100	18.5100	+0.872%	111	1,900	-93.679%
2025-09-05	18.6600	18.6600	18.3500	18.3500	-10.749%	3	1,791	-93.624%
2025-09-03	20.5900	20.7700	20.5400	20.5600	-0.676%	777	1,790	-94.309%
2025-09-02	20.7000	20.7000	20.7000	20.7000	+4.282%	1	1,013	-94.348%
2025-08-29	19.6700	19.8500	19.6700	19.8500	+4.036%	1,001	12	-94.106%
2025-08-28	19.0100	19.0800	19.0000	19.0800	-3.098%	5	12	-93.868%
2025-08-27	19.6900	19.6900	19.6900	19.6900	-1.501%	1	10	-94.058%
2025-08-26	19.9900	19.9900	19.9900	19.9900	-34.416%	4	9	-94.147%
2025-08-01	30.4800	30.4800	30.4800	30.4800	-54.110%	3	5	-96.161%
2025-04-08	66.4200	66.4200	66.4200	66.4200	+14.026%	1	4	-98.238%
2025-04-04	58.3400	58.3400	58.2500	58.2500	+14.081%	4	4	-97.991%
2025-04-03	51.0600	51.0600	51.0600	51.0600	+14.305%	1	3	-97.709%
2025-03-31	44.6700	44.6700	44.6700	44.6700	+4.516%	1	2	-97.381%
2025-03-13	42.7900	42.7900	42.7400	42.7400	+64.195%	2	3	-97.263%
2025-02-13	26.0300	26.0300	26.0300	26.0300	-6.367%	2	3	-95.505%
2025-02-03	27.8000	27.8000	27.8000	27.8000	+14.876%	2	3	-95.791%
2025-01-31	24.2000	24.2000	24.2000	24.2000	-5.098%	4	4	-95.165%
2025-01-29	25.5000	25.5000	25.5000	25.5000	+0.236%	2	2	-95.412%
2025-01-28	25.4400	25.4400	25.4400	25.4400	0.000%	1	1	-95.401%