Dark

IWM20260918P250
IWM Sep 18 2026 250.00 Put (IWM260918P00250000)
option OPRA

EOD

Jun 29, 2026

1.72-12.245%(-0.24)601

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.8900	2.0000	1.7200	1.7200	-12.245%	601	60,382	0.000%
2026-06-26	2.1500	2.1500	1.8900	1.9600	-2.970%	63	60,606	-12.245%
2026-06-25	1.7600	2.0500	1.7600	2.0200	-9.009%	277	60,606	-14.851%
2026-06-24	2.1000	2.3600	1.9100	2.2200	-3.478%	396	60,372	-22.523%
2026-06-23	2.5700	2.5700	2.1600	2.3000	+19.171%	2,061	60,267	-25.217%
2026-06-22	1.9700	2.1000	1.8300	1.9300	-10.233%	301	60,374	-10.881%
2026-06-18	2.1800	2.5000	2.1500	2.1500	-24.825%	504	62,474	-20.000%
2026-06-17	2.1500	2.8600	2.0900	2.8600	+20.675%	3,577	62,474	-39.860%
2026-06-16	2.1500	2.3700	2.0200	2.3700	+9.217%	2,575	62,474	-27.426%
2026-06-15	2.2500	2.2500	2.0700	2.1700	-21.091%	10,275	60,129	-20.737%
2026-06-12	3.0600	3.0600	2.6200	2.7500	-14.063%	543	55,163	-37.455%
2026-06-11	4.2500	4.2500	3.1500	3.2000	-31.624%	296	54,803	-46.250%
2026-06-10	3.9400	4.7200	3.5500	4.6800	+17.884%	11,037	54,385	-63.248%
2026-06-09	3.1400	5.1700	3.0500	3.9700	+7.297%	7,998	55,627	-56.675%
2026-06-08	3.6400	3.9000	3.4800	3.7000	-13.753%	7,048	59,502	-53.514%
2026-06-05	3.2300	4.6500	3.2100	4.2900	+51.056%	11,583	58,816	-59.907%
2026-06-04	3.6900	3.6900	2.8400	2.8400	-21.111%	308	57,201	-39.437%
2026-06-03	3.3800	3.6400	3.3400	3.6000	+15.385%	5,645	57,229	-52.222%
2026-06-02	3.1900	3.2000	3.1000	3.1200	-4.587%	5,473	54,159	-44.872%
2026-06-01	3.5500	3.6100	3.2300	3.2700	+3.155%	1,071	51,478	-47.401%
2026-05-29	3.2100	3.4800	3.1600	3.1700	+0.955%	99	50,655	-45.741%
2026-05-28	3.6500	3.6500	3.0900	3.1400	-11.299%	220	50,627	-45.223%
2026-05-27	3.5000	3.6900	3.4700	3.5400	-1.393%	92	50,576	-51.412%
2026-05-26	3.7200	3.8400	3.5800	3.5900	-16.898%	593	50,568	-52.089%
2026-05-22	4.2200	4.3800	4.0900	4.3200	-7.097%	747	50,583	-60.185%
2026-05-21	5.4600	5.5300	4.4600	4.6500	-9.533%	9,183	50,591	-63.011%
2026-05-20	6.0700	6.0700	5.1100	5.1400	-18.542%	20,197	50,591	-66.537%
2026-05-19	6.3000	6.7000	5.8800	6.3100	+4.992%	966	56,587	-72.742%
2026-05-18	5.3400	6.2300	5.3400	6.0100	+6.940%	230	56,587	-71.381%
2026-05-15	5.7500	5.9000	5.4900	5.6200	+22.174%	138	56,587	-69.395%
2026-05-14	4.9600	4.9600	4.6000	4.6000	-8.549%	526	56,704	-62.609%
2026-05-13	5.3600	5.4000	4.9900	5.0300	-0.396%	31	56,483	-65.805%
2026-05-12	5.1600	5.8400	5.0500	5.0500	+4.555%	1,705	56,483	-65.941%
2026-05-11	4.8100	4.8300	4.4900	4.8300	+0.625%	947	56,483	-64.389%
2026-05-08	5.0700	5.1300	4.8000	4.8000	-10.112%	23	55,896	-64.167%
2026-05-07	4.9500	5.5500	4.7200	5.3400	+12.658%	453	55,885	-67.790%
2026-05-06	4.9800	5.1500	4.7000	4.7400	-13.818%	9,328	55,518	-63.713%
2026-05-05	5.7300	5.7300	5.4000	5.5000	-12.975%	412	51,714	-68.727%
2026-05-04	5.9900	6.7800	5.6800	6.3200	+8.591%	5,854	51,706	-72.785%
2026-05-01	5.9200	5.9900	5.8000	5.8200	-3.960%	107	48,401	-70.447%
2026-04-30	7.2000	7.2000	6.0600	6.0600	-18.548%	2,248	48,401	-71.617%
2026-04-29	7.2300	7.7000	7.1700	7.4400	+5.382%	108	47,590	-76.882%
2026-04-28	6.8200	7.4300	6.8200	7.0600	+5.373%	134	47,543	-75.637%
2026-04-27	6.8200	6.8700	6.7000	6.7000	-3.597%	189	47,547	-74.328%
2026-04-24	7.2500	7.2500	6.7800	6.9500	-7.947%	166	47,537	-75.252%
2026-04-23	7.1000	7.8200	6.9200	7.5500	+4.138%	1,144	47,478	-77.219%
2026-04-22	7.0600	7.4100	6.9900	7.2500	-8.805%	1,081	47,903	-76.276%
2026-04-21	6.6800	7.9500	6.4400	7.9500	+16.912%	105	47,801	-78.365%
2026-04-20	7.2000	7.2400	6.7700	6.8000	-2.299%	150	47,801	-74.706%
2026-04-17	7.2700	7.2700	6.5400	6.9600	-14.706%	1,470	47,766	-75.287%
2026-04-16	7.9500	8.6200	7.9500	8.1600	-1.687%	597	47,279	-78.922%
2026-04-15	8.0400	8.5200	8.0400	8.3000	-0.836%	4,018	47,051	-79.277%
2026-04-14	8.8900	8.8900	8.2000	8.3700	-10.863%	61	45,320	-79.450%
2026-04-13	11.1300	11.1300	9.3300	9.3900	-13.376%	130	45,286	-81.683%
2026-04-10	10.5500	10.9600	10.4100	10.8400	+0.837%	4,604	45,288	-84.133%
2026-04-09	12.1600	12.1600	10.5700	10.7500	-10.417%	348	40,784	-84.000%
2026-04-08	11.0400	12.1400	10.9600	12.0000	-24.051%	213	40,752	-85.667%
2026-04-07	16.1900	16.5500	15.0500	15.8000	+5.474%	9,537	40,708	-89.114%
2026-04-06	15.6400	15.9900	14.9700	14.9800	-7.130%	325	32,461	-88.518%
2026-04-02	19.0800	19.2400	16.0000	16.1300	-3.988%	194	32,004	-89.337%
2026-04-01	16.1600	17.0000	15.4700	16.8000	-5.671%	360	32,004	-89.762%
2026-03-31	19.9900	20.1300	17.5800	17.8100	-20.809%	1,397	31,675	-90.343%
2026-03-30	20.6100	22.8800	20.6100	22.4900	+6.588%	7	30,517	-92.352%
2026-03-27	19.6700	21.2100	19.6700	21.1000	+23.032%	400	30,517	-91.848%
2026-03-26	17.5600	18.6100	16.6600	17.1500	+1.841%	2,314	30,515	-89.971%
2026-03-25	16.2900	17.4200	15.8300	16.8400	-5.234%	497	28,648	-89.786%
2026-03-24	18.8100	19.5700	17.1500	17.7700	-0.726%	720	28,640	-90.321%
2026-03-23	17.3600	18.3400	16.3300	17.9000	-16.550%	1,703	28,341	-90.391%
2026-03-20	18.1800	21.4600	18.1700	21.4500	+14.890%	219	28,179	-91.981%
2026-03-19	19.6500	19.6500	18.6700	18.6700	-0.054%	362	28,167	-90.787%
2026-03-18	16.9600	18.6800	16.8000	18.6800	+16.386%	172	28,188	-90.792%
2026-03-17	15.8000	16.6600	15.5800	16.0500	-3.661%	105	28,019	-89.283%
2026-03-16	16.4600	17.5900	16.4000	16.6600	-12.912%	69	27,960	-89.676%
2026-03-13	17.8300	19.3600	17.5700	19.1300	+2.299%	56	27,900	-91.009%
2026-03-12	17.9600	18.7000	17.3900	18.7000	+17.758%	108	27,872	-90.802%
2026-03-11	16.5500	16.9200	15.2600	15.8800	+1.405%	11,344	27,859	-89.169%
2026-03-10	15.3400	15.6600	13.9400	15.6600	-0.949%	78	17,313	-89.017%
2026-03-09	18.5500	20.0900	15.2000	15.8100	-7.598%	403	17,286	-89.121%
2026-03-06	16.9000	17.2900	15.7600	17.1100	+21.693%	949	16,990	-89.947%
2026-03-05	13.1100	15.0300	12.8500	14.0600	+19.052%	893	16,746	-87.767%
2026-03-04	12.0000	12.0000	11.7700	11.8100	-7.878%	3	15,891	-85.436%
2026-03-03	14.5000	15.9300	12.8200	12.8200	+9.106%	8,449	15,891	-86.583%
2026-03-02	12.9400	13.0000	11.7500	11.7500	-7.843%	168	10,147	-85.362%
2026-02-27	12.6900	12.9400	12.5600	12.7500	+17.946%	24	10,069	-86.510%
2026-02-26	10.8000	11.7500	10.7600	10.8100	-3.482%	49	10,070	-84.089%
2026-02-25	11.8000	11.8000	11.2000	11.2000	-7.514%	25	10,014	-84.643%
2026-02-24	12.8000	12.8000	12.0500	12.1100	-8.049%	5	10,014	-85.797%
2026-02-23	11.6900	13.4200	11.6900	13.1700	+13.534%	55	10,011	-86.940%
2026-02-20	11.5900	12.1500	11.5900	11.6000	-6.073%	818	9,994	-85.172%
2026-02-19	12.3300	12.3500	12.3300	12.3500	+4.484%	3	9,994	-86.073%
2026-02-18	11.9600	11.9600	11.8200	11.8200	-2.876%	252	9,995	-85.448%
2026-02-17	12.8600	12.8600	12.1700	12.1700	-5.070%	2	9,770	-85.867%
2026-02-12	10.4700	13.5100	10.4700	12.8200	+9.106%	13	9,768	-86.583%
2026-02-11	10.0700	11.7500	10.0700	11.7500	+10.019%	1,603	9,771	-85.362%
2026-02-10	10.4700	10.6800	10.1900	10.6800	+0.376%	137	8,272	-83.895%
2026-02-09	10.5300	10.6400	10.5300	10.6400	-7.559%	6	8,158	-83.835%
2026-02-06	12.6000	12.6000	11.5100	11.5100	-19.001%	21	8,157	-85.056%
2026-02-05	14.0000	14.2100	13.6500	14.2100	+2.673%	15	8,149	-87.896%
2026-02-04	13.1500	13.8400	13.1500	13.8400	+14.380%	11	8,160	-87.572%
2026-02-03	11.3600	12.5600	11.3600	12.1000	+2.024%	20	8,170	-85.785%
2026-02-02	12.3000	12.3000	11.7300	11.8600	-6.614%	15	8,166	-85.497%
2026-01-30	12.8900	12.9100	12.3800	12.7000	+6.992%	390	8,165	-86.457%
2026-01-29	11.3000	12.6800	11.3000	11.8700	+6.553%	157	7,816	-85.510%
2026-01-28	11.4500	11.6200	11.0600	11.1400	+0.542%	842	7,706	-84.560%
2026-01-27	11.4800	11.4800	11.0800	11.0800	-1.511%	21	7,709	-84.477%
2026-01-26	10.9100	11.2500	10.9100	11.2500	+2.928%	7	7,699	-84.711%
2026-01-23	10.4100	11.3800	10.4100	10.9300	+8.973%	70	7,699	-84.263%
2026-01-22	9.9100	10.0300	9.7700	10.0300	-6.698%	7	7,670	-82.851%
2026-01-21	11.4500	11.9100	10.7500	10.7500	-12.173%	15	7,669	-84.000%
2026-01-20	12.3000	12.3900	11.8200	12.2400	+12.294%	700	7,658	-85.948%
2026-01-16	10.9400	10.9400	10.7400	10.9000	+2.060%	3,209	4,591	-84.220%
2026-01-15	10.6800	10.6800	10.6800	10.6800	-9.029%	1	4,591	-83.895%
2026-01-14	12.3200	12.6900	11.7400	11.7400	-4.397%	1,045	4,591	-85.349%
2026-01-13	12.2800	12.2800	12.2800	12.2800	+3.804%	2	4,588	-85.993%
2026-01-09	12.2900	12.5000	11.8300	11.8300	-8.578%	3,012	4,590	-85.461%
2026-01-08	13.0500	13.0500	12.9400	12.9400	-4.853%	6	2,310	-86.708%
2026-01-07	13.6000	13.7700	13.6000	13.6000	+0.517%	25	2,306	-87.353%
2026-01-06	13.9300	13.9300	13.4800	13.5300	-7.138%	8	2,303	-87.288%
2026-01-05	14.5000	14.5700	14.5000	14.5700	-13.119%	32	2,303	-88.195%
2025-12-31	16.7700	16.7700	16.7700	16.7700	+6.544%	10	2,274	-89.744%
2025-12-29	15.7400	15.7400	15.7400	15.7400	+2.674%	1	2,274	-89.072%
2025-12-26	15.5000	15.5000	15.3300	15.3300	-0.130%	30	2,274	-88.780%
2025-12-24	15.4100	15.4500	15.3100	15.3500	+2.538%	6	2,272	-88.795%
2025-12-23	14.9700	14.9700	14.9700	14.9700	+4.539%	1	2,272	-88.510%
2025-12-22	14.2200	14.3200	14.2100	14.3200	-9.710%	12	2,272	-87.989%
2025-12-19	15.8300	15.8600	15.8300	15.8600	-4.859%	3	2,273	-89.155%
2025-12-18	16.6700	16.6700	16.6700	16.6700	-5.713%	22	2,272	-89.682%
2025-12-17	16.0000	17.7700	16.0000	17.6800	+7.216%	1,377	2,253	-90.271%
2025-12-16	16.3000	17.0000	16.3000	16.4900	+3.127%	12	1,158	-89.569%
2025-12-15	15.5400	15.9900	15.5400	15.9900	+10.811%	2	1,151	-89.243%
2025-12-12	14.4300	14.4300	14.4300	14.4300	0.000%	10	1,151	-88.080%
2025-12-11	14.5700	14.5700	14.4300	14.4300	-4.815%	19	1,151	-88.080%
2025-12-10	16.5500	16.5500	15.1600	15.1600	-8.288%	2	1,151	-88.654%
2025-12-09	17.2400	17.2400	16.5300	16.5300	+0.977%	16	1,149	-89.595%
2025-12-08	16.3700	16.3700	16.3700	16.3700	-1.563%	1	1,149	-89.493%
2025-12-04	16.6300	16.6300	16.6300	16.6300	-7.918%	15	1,149	-89.657%
2025-12-03	18.2800	18.2800	18.0500	18.0600	-1.954%	42	1,149	-90.476%
2025-12-01	19.0200	19.0200	18.4200	18.4200	-1.339%	8	1,130	-90.662%
2025-11-26	18.6500	18.6700	18.6500	18.6700	-7.483%	3	1,121	-90.787%
2025-11-25	20.0200	20.1800	20.0000	20.1800	-10.550%	94	1,121	-91.477%
2025-11-24	22.5600	22.5600	22.5600	22.5600	-1.355%	50	1,109	-92.376%
2025-11-20	22.8700	22.8700	22.8700	22.8700	-6.957%	2	1,109	-92.479%
2025-11-17	24.5200	24.5800	24.5200	24.5800	+1.152%	2	1,109	-93.002%
2025-11-14	24.3000	24.3000	24.3000	24.3000	+1.589%	5	1,111	-92.922%
2025-11-07	23.9200	23.9200	23.9200	23.9200	+4.000%	1	1,116	-92.809%
2025-11-06	21.1800	23.0000	21.1800	23.0000	+17.768%	11	1,117	-92.522%
2025-10-30	19.0500	19.5300	19.0400	19.5300	+1.192%	118	1,117	-91.193%
2025-10-29	18.1000	19.3000	18.1000	19.3000	+7.821%	8	1,001	-91.088%
2025-10-24	17.9000	17.9000	17.9000	17.9000	-6.283%	3	1,002	-90.391%
2025-10-21	19.1700	19.1700	19.1000	19.1000	+0.526%	70	1,002	-90.995%
2025-10-20	19.0000	19.0000	19.0000	19.0000	-12.321%	6	1,022	-90.947%
2025-10-17	21.5000	21.6700	21.5000	21.6700	+9.777%	2	1,022	-92.063%
2025-10-16	19.7400	19.7400	19.7400	19.7400	+2.333%	1	1,023	-91.287%
2025-10-15	18.5000	19.5800	18.5000	19.2900	+0.731%	433	1,023	-91.083%
2025-10-14	19.2900	19.2900	19.1500	19.1500	-10.346%	6	706	-91.018%
2025-10-13	22.0000	22.0000	21.3600	21.3600	+7.770%	2	702	-91.948%
2025-10-08	19.7300	19.8200	19.7300	19.8200	-6.244%	3	702	-91.322%
2025-10-07	21.1400	21.1400	21.1400	21.1400	+11.146%	1	701	-91.864%
2025-10-06	19.0200	19.0200	19.0200	19.0200	-10.410%	1	701	-90.957%
2025-10-01	20.8300	21.2300	20.8300	21.2300	-1.985%	2	700	-91.898%
2025-09-29	21.5000	21.6600	21.5000	21.6600	-5.621%	50	700	-92.059%
2025-09-25	22.8300	22.9500	22.6300	22.9500	+9.494%	206	670	-92.505%
2025-09-24	20.9600	20.9600	20.9600	20.9600	+6.450%	16	464	-91.794%
2025-09-23	19.6900	19.6900	19.6900	19.6900	-3.857%	1	464	-91.265%
2025-09-22	21.6200	21.6700	20.3800	20.4800	-1.444%	112	463	-91.602%
2025-09-19	20.2100	20.9600	20.2100	20.7800	-1.423%	323	354	-91.723%
2025-09-18	21.4500	21.4500	21.0800	21.0800	-11.055%	30	39	-91.841%
2025-09-16	23.7000	23.7000	23.7000	23.7000	+2.820%	4	10	-92.743%
2025-09-12	23.0600	23.0600	23.0500	23.0500	+5.299%	2	6	-92.538%
2025-09-11	22.6900	22.6900	21.8900	21.8900	-9.433%	2	4	-92.143%
2025-08-28	24.1700	24.1700	24.1700	24.1700	-1.064%	1	5	-92.884%
2025-08-27	24.5200	24.5200	24.4300	24.4300	-4.496%	2	4	-92.959%
2025-08-26	25.5800	25.5800	25.5800	25.5800	-0.428%	1	4	-93.276%
2025-08-25	25.4800	25.6900	25.4800	25.6900	+2.760%	2	4	-93.305%
2025-08-22	25.0000	25.0000	25.0000	25.0000	-10.555%	1	3	-93.120%
2025-08-13	28.0000	28.0000	27.9500	27.9500	-5.765%	2	2	-93.846%
2025-08-12	29.6600	29.6600	29.6600	29.6600	0.000%	2	2	-94.201%