Dark

IWM20260918P255
IWM Sep 18 2026 255.00 Put (IWM260918P00255000)
option OPRA

EOD

Aug 13, 2026

0.2500-16.667%(-0.0500)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2600	0.2700	0.2500	0.2500	-16.667%	39	58,244	0.000%
2026-08-12	0.3200	0.3400	0.3000	0.3000	-21.053%	25	58,227	-16.667%
2026-08-11	0.3600	0.3800	0.3600	0.3800	-7.317%	5,228	55,737	-34.211%
2026-08-10	0.3600	0.4100	0.3600	0.4100	+17.143%	73	53,212	-39.024%
2026-08-07	0.4100	0.4200	0.3400	0.3500	-25.532%	142	53,242	-28.571%
2026-08-06	0.5300	0.5300	0.4500	0.4700	-7.843%	18	53,249	-46.809%
2026-08-05	0.5500	0.5500	0.5000	0.5100	-8.929%	142	53,252	-50.980%
2026-08-04	0.6600	0.6900	0.5500	0.5600	-24.324%	463	55,467	-55.357%
2026-08-03	0.9500	0.9500	0.7300	0.7400	-28.846%	6,365	55,507	-66.216%
2026-07-31	1.0800	1.5400	1.0400	1.0400	-11.111%	5,392	49,601	-75.962%
2026-07-30	1.4300	1.5300	1.1700	1.1700	-33.143%	1,111	44,780	-78.632%
2026-07-29	1.3400	1.8000	1.1700	1.7500	+32.576%	1,527	44,441	-85.714%
2026-07-28	1.4700	1.5700	1.2700	1.3200	-5.036%	241	44,588	-81.061%
2026-07-27	1.2400	1.6600	1.2100	1.3900	-13.665%	5,099	44,493	-82.014%
2026-07-24	1.6000	1.6500	1.4000	1.6100	-1.227%	485	44,103	-84.472%
2026-07-23	1.8000	1.8000	1.6000	1.6300	+18.116%	1,146	44,184	-84.663%
2026-07-22	1.3400	1.3800	1.3000	1.3800	+14.050%	23	43,485	-81.884%
2026-07-21	1.2900	1.2900	1.2100	1.2100	-24.375%	45	43,481	-79.339%
2026-07-20	1.3300	1.6000	1.3300	1.6000	+2.564%	44	43,480	-84.375%
2026-07-17	1.6200	1.6500	1.4500	1.5600	+11.429%	5,041	43,462	-83.974%
2026-07-16	1.2400	1.4500	1.1900	1.4000	+2.941%	247	38,453	-82.143%
2026-07-15	1.4200	1.4200	1.3400	1.3600	-4.895%	65	38,665	-81.618%
2026-07-14	1.4400	1.4400	1.4200	1.4300	-17.816%	22	38,700	-82.517%
2026-07-13	1.4800	1.8200	1.4700	1.7400	+24.286%	251	38,721	-85.632%
2026-07-10	1.4800	1.6800	1.4000	1.4000	-3.448%	4,115	38,752	-82.143%
2026-07-09	1.6200	1.6200	1.4500	1.4500	-18.539%	33	35,260	-82.759%
2026-07-08	1.7900	2.0600	1.7700	1.7800	+9.202%	108	35,262	-85.955%
2026-07-07	1.6200	1.7100	1.6200	1.6300	+17.266%	2,028	33,354	-84.663%
2026-07-06	1.5200	1.5200	1.3900	1.3900	-23.204%	4,001	35,365	-82.014%
2026-07-02	1.5800	2.0000	1.5800	1.8100	+16.774%	39	37,374	-86.188%
2026-07-01	1.7800	1.7800	1.5200	1.5500	-4.908%	21	37,374	-83.871%
2026-06-30	1.9700	1.9700	1.6300	1.6300	-20.098%	46	37,386	-84.663%
2026-06-29	2.2700	2.2700	2.0400	2.0400	-13.191%	10	37,427	-87.745%
2026-06-26	2.4800	2.4800	2.3000	2.3500	-3.292%	5	37,402	-89.362%
2026-06-25	2.1900	2.6100	2.1800	2.4300	-12.590%	151	37,462	-89.712%
2026-06-24	2.7200	2.8400	2.6500	2.7800	+7.752%	38	37,359	-91.007%
2026-06-23	2.8500	2.9200	2.5800	2.5800	+6.612%	29	37,375	-90.310%
2026-06-22	2.2400	2.4200	2.2400	2.4200	-6.923%	14	37,355	-89.669%
2026-06-18	2.8600	2.8600	2.6000	2.6000	-19.003%	28	37,150	-90.385%
2026-06-17	2.6400	3.3200	2.6200	3.2100	+21.591%	1,029	37,150	-92.212%
2026-06-16	2.5000	2.8000	2.4500	2.6400	-2.583%	119	37,150	-90.530%
2026-06-15	2.6300	2.7100	2.4600	2.7100	-15.839%	3,229	37,106	-90.775%
2026-06-12	3.5400	3.6000	3.2200	3.2200	-18.066%	456	34,334	-92.236%
2026-06-11	5.0200	5.0200	3.9300	3.9300	-26.128%	24	34,304	-93.639%
2026-06-10	4.7100	5.3200	4.2600	5.3200	+7.258%	570	34,303	-95.301%
2026-06-09	3.9100	5.8000	3.5700	4.9600	+11.461%	107	34,005	-94.960%
2026-06-08	4.4300	4.5700	4.2200	4.4500	-13.255%	397	34,028	-94.382%
2026-06-05	4.0500	5.3400	4.0000	5.1300	+48.696%	122	33,938	-95.127%
2026-06-04	4.0300	4.0300	3.3700	3.4500	-17.857%	81	33,925	-92.754%
2026-06-03	4.0400	4.3800	4.0400	4.2000	+12.601%	4,532	34,295	-94.048%
2026-06-02	3.7800	3.8100	3.7300	3.7300	-5.808%	30	29,703	-93.298%
2026-06-01	4.2800	4.3500	3.9500	3.9600	+4.485%	2,519	28,471	-93.687%
2026-05-29	3.8900	3.9100	3.7900	3.7900	+1.067%	22	27,204	-93.404%
2026-05-28	4.4100	4.4100	3.7300	3.7500	-10.926%	70	27,193	-93.333%
2026-05-27	4.3400	4.3700	4.2000	4.2100	-0.473%	27	27,178	-94.062%
2026-05-26	4.3000	4.3700	4.2300	4.2300	-17.059%	201	27,164	-94.090%
2026-05-22	5.0200	5.2400	4.9300	5.1000	-14.286%	690	27,086	-95.098%
2026-05-21	5.9500	6.0600	5.9100	5.9500	-2.936%	16	27,456	-95.798%
2026-05-20	6.3100	6.3100	6.1300	6.1300	-15.797%	19	27,456	-95.922%
2026-05-19	7.3500	7.9900	7.2800	7.2800	-0.274%	2,708	25,640	-96.566%
2026-05-18	6.9100	7.3000	6.8200	7.3000	+10.606%	2,541	25,640	-96.575%
2026-05-15	6.8000	6.9300	6.6000	6.6000	+17.647%	574	25,640	-96.212%
2026-05-14	5.5800	5.6100	5.5800	5.6100	-4.103%	28	23,772	-95.544%
2026-05-13	6.2800	6.2800	5.8400	5.8500	-2.500%	54	23,773	-95.726%
2026-05-12	5.8700	6.9200	5.8700	6.0000	+11.940%	97	23,773	-95.833%
2026-05-11	5.4100	5.4300	5.3100	5.3600	-7.745%	18	23,773	-95.336%
2026-05-08	6.0500	6.0500	5.8100	5.8100	-7.040%	63	23,751	-95.697%
2026-05-07	5.7300	6.2900	5.7300	6.2500	+13.225%	7,511	23,749	-96.000%
2026-05-06	5.9000	5.9700	5.5200	5.5200	-12.796%	46	18,879	-95.471%
2026-05-05	6.5000	6.5000	6.3300	6.3300	-16.380%	60	18,900	-96.051%
2026-05-04	7.0500	7.5700	6.6900	7.5700	+9.869%	25	18,843	-96.697%
2026-05-01	6.8700	7.0100	6.8500	6.8900	-6.766%	42	18,906	-96.372%
2026-04-30	8.1800	8.1800	7.3600	7.3900	-13.869%	94	18,906	-96.617%
2026-04-29	8.9300	9.0500	8.5800	8.5800	+2.265%	44	18,858	-97.086%
2026-04-28	8.3900	8.3900	8.3900	8.3900	+4.094%	1	18,860	-97.020%
2026-04-24	8.5500	8.5500	7.9600	8.0600	-15.778%	74	18,861	-96.898%
2026-04-23	8.3600	9.5700	8.1200	9.5700	+12.324%	62	18,862	-97.388%
2026-04-22	8.1400	8.6000	8.1400	8.5200	-2.629%	73	18,861	-97.066%
2026-04-21	8.2700	8.7500	8.2700	8.7500	+11.893%	6	18,881	-97.143%
2026-04-20	7.9000	7.9000	7.8200	7.8200	-4.401%	14	18,882	-96.803%
2026-04-17	8.4300	8.4500	7.6800	8.1800	-12.979%	21	18,892	-96.944%
2026-04-16	9.5700	9.6600	9.4000	9.4000	-1.261%	5	18,890	-97.340%
2026-04-15	9.6200	9.8400	9.4600	9.5200	-3.935%	20	18,893	-97.374%
2026-04-14	10.0500	10.0500	9.6500	9.9100	-10.801%	31	18,885	-97.477%
2026-04-13	11.3000	11.3900	11.1000	11.1100	-9.821%	33	18,883	-97.750%
2026-04-10	12.2300	12.6400	11.9900	12.3200	+0.984%	13	18,884	-97.971%
2026-04-09	13.3300	13.5300	12.2000	12.2000	-11.786%	74	18,878	-97.951%
2026-04-08	12.8400	13.9100	12.6300	13.8300	-22.041%	56	18,832	-98.192%
2026-04-07	18.4300	18.6700	17.6400	17.7400	+1.256%	178	18,805	-98.591%
2026-04-06	17.7200	18.2100	17.1000	17.5200	-4.938%	246	18,683	-98.573%
2026-04-02	19.1700	19.1700	18.3100	18.4300	-2.176%	217	19,518	-98.644%
2026-04-01	18.4100	19.0400	17.7000	18.8400	-16.005%	1,663	19,518	-98.673%
2026-03-31	22.7800	22.7800	21.9500	22.4300	-10.100%	7	17,884	-98.885%
2026-03-30	24.2800	24.9500	24.2800	24.9500	+9.286%	8	17,882	-98.998%
2026-03-27	22.9600	22.9600	22.7600	22.8300	+11.584%	11	17,882	-98.905%
2026-03-26	19.9800	20.9600	19.1200	20.4600	+9.529%	1,182	17,879	-98.778%
2026-03-25	18.1200	19.6600	17.9900	18.6800	-9.802%	151	16,717	-98.662%
2026-03-24	21.8000	21.9700	19.4300	20.7100	+2.020%	100	16,569	-98.793%
2026-03-23	19.3400	20.5500	19.0700	20.3000	-15.698%	79	16,633	-98.768%
2026-03-20	20.8000	24.0800	20.8000	24.0800	+19.980%	46	16,558	-98.962%
2026-03-19	22.2400	22.2400	20.0700	20.0700	+0.050%	28	16,562	-98.754%
2026-03-18	19.7400	20.2000	19.7400	20.0600	+8.315%	21	16,584	-98.754%
2026-03-17	18.5200	18.9700	18.1700	18.5200	-4.634%	1,047	16,573	-98.650%
2026-03-16	18.8700	19.4200	18.6700	19.4200	-11.243%	33	17,537	-98.713%
2026-03-13	19.9400	21.9500	19.8600	21.8800	+3.159%	78	17,507	-98.857%
2026-03-12	20.4100	21.3100	20.4100	21.2100	+14.155%	18	17,494	-98.821%
2026-03-11	18.1100	19.0000	17.6000	18.5800	+3.857%	211	17,537	-98.654%
2026-03-10	17.7000	17.8900	15.8100	17.8900	+1.302%	1,641	17,490	-98.603%
2026-03-09	21.3800	22.4900	17.4600	17.6600	-8.687%	503	16,221	-98.584%
2026-03-06	19.3700	19.5400	17.9000	19.3400	+20.498%	556	16,210	-98.707%
2026-03-05	15.1300	17.1200	14.2900	16.0500	+18.363%	112	16,581	-98.442%
2026-03-04	14.7600	14.7600	13.4200	13.5600	-7.123%	10	16,485	-98.156%
2026-03-03	17.0400	17.8100	14.6000	14.6000	+8.068%	2,049	16,480	-98.288%
2026-03-02	13.5200	13.5400	13.5100	13.5100	-7.529%	128	14,454	-98.150%
2026-02-27	14.1500	14.6100	14.1500	14.6100	+12.298%	17	14,448	-98.289%
2026-02-26	13.1500	13.7400	12.7800	13.0100	+1.879%	151	14,444	-98.078%
2026-02-25	13.5500	13.5500	12.7600	12.7700	-7.997%	10,010	5,002	-98.042%
2026-02-24	14.9000	14.9000	13.4900	13.8800	-1.069%	103	5,002	-98.199%
2026-02-23	13.9200	14.0300	13.9200	14.0300	+4.468%	11	4,970	-98.218%
2026-02-20	13.1000	13.8600	13.1000	13.4300	-3.242%	14	4,959	-98.138%
2026-02-19	13.6600	13.8800	13.6600	13.8800	+2.435%	1,216	4,946	-98.199%
2026-02-18	12.6800	13.6600	12.6800	13.5500	-2.588%	148	3,771	-98.155%
2026-02-17	14.6700	15.0900	13.9100	13.9100	-4.201%	3	3,638	-98.203%
2026-02-13	14.5200	14.5200	14.5200	14.5200	-3.135%	1	3,638	-98.278%
2026-02-12	11.9800	14.9900	11.9800	14.9900	+13.992%	12	3,638	-98.332%
2026-02-11	13.3500	13.3500	13.1500	13.1500	+9.858%	24	3,637	-98.099%
2026-02-10	12.2800	12.2800	11.7500	11.9700	-1.400%	5	3,661	-97.911%
2026-02-09	12.4300	12.4300	11.9700	12.1400	-6.687%	6	3,658	-97.941%
2026-02-06	13.2800	13.2800	13.0100	13.0100	-18.890%	11	3,662	-98.078%
2026-02-05	16.0400	16.0400	16.0400	16.0400	+2.558%	1	3,659	-98.441%
2026-02-04	15.6400	15.6400	15.6400	15.6400	+9.524%	3	3,658	-98.402%
2026-02-02	14.2800	14.2800	14.2800	14.2800	-1.990%	1	3,655	-98.249%
2026-01-30	14.7500	15.1800	14.5700	14.5700	+8.006%	6	3,654	-98.284%
2026-01-29	13.4900	13.4900	13.4900	13.4900	+2.197%	2	3,658	-98.147%
2026-01-28	13.2000	13.2000	13.2000	13.2000	+1.695%	6	3,738	-98.106%
2026-01-27	12.9800	12.9800	12.9800	12.9800	+1.964%	1	3,744	-98.074%
2026-01-26	12.7300	12.7300	12.7300	12.7300	-0.157%	2	3,745	-98.036%
2026-01-23	11.9700	12.7500	11.9700	12.7500	+13.839%	200	3,745	-98.039%
2026-01-22	11.0700	11.2000	11.0700	11.2000	-7.819%	24	3,855	-97.768%
2026-01-21	11.8300	12.1500	11.8300	12.1500	-11.636%	3	3,843	-97.942%
2026-01-20	13.7500	13.7500	13.7500	13.7500	+10.887%	5	3,841	-98.182%
2026-01-15	13.0000	13.0000	12.1300	12.4000	-9.224%	40	3,841	-97.984%
2026-01-12	14.6500	14.6500	13.6500	13.6600	-8.629%	45	3,875	-98.170%
2026-01-09	14.9500	14.9500	14.9500	14.9500	-3.174%	1	3,864	-98.328%
2026-01-08	15.6500	15.6500	15.4300	15.4400	-3.440%	5	3,864	-98.381%
2026-01-07	15.8000	15.9900	15.5900	15.9900	-4.708%	66	3,863	-98.437%
2026-01-06	16.9300	16.9300	16.7500	16.7800	+1.390%	216	3,812	-98.510%
2026-01-05	17.4200	17.4400	16.4700	16.5500	-14.779%	561	4,019	-98.489%
2025-12-31	18.8400	19.4200	18.8400	19.4200	+10.845%	42	4,020	-98.713%
2025-12-26	17.5200	17.5200	17.5200	17.5200	+7.749%	2	4,020	-98.573%
2025-12-22	16.2600	16.2600	16.2600	16.2600	-19.104%	1	4,022	-98.462%
2025-12-17	18.0900	20.1500	18.0300	20.1000	+2.866%	2,401	4,021	-98.756%
2025-12-16	19.1000	19.5400	19.1000	19.5400	+5.679%	176	2,363	-98.721%
2025-12-15	17.8500	18.4900	17.7900	18.4900	+13.575%	503	2,397	-98.648%
2025-12-12	16.2800	16.2800	16.2800	16.2800	-0.671%	1	2,581	-98.464%
2025-12-11	17.1900	17.1900	16.2700	16.3900	-3.758%	602	2,581	-98.475%
2025-12-10	18.3500	18.3500	17.0300	17.0300	-9.173%	94	1,981	-98.532%
2025-12-09	18.7500	18.7500	18.7500	18.7500	-11.095%	100	1,953	-98.667%
2025-12-01	21.3400	21.4800	21.0900	21.0900	+2.828%	16	1,898	-98.815%
2025-11-26	21.0500	21.1500	20.5100	20.5100	-13.387%	325	1,587	-98.781%
2025-11-25	23.6800	23.6800	23.6800	23.6800	+0.296%	1	1,587	-98.944%
2025-11-11	23.9500	23.9500	23.5000	23.6100	-1.420%	500	2,001	-98.941%
2025-11-10	24.0900	24.1200	23.9500	23.9500	-4.960%	483	2,001	-98.956%
2025-11-06	25.2000	25.2000	25.2000	25.2000	+10.818%	10	2,184	-99.008%
2025-11-05	22.7500	22.7500	22.7400	22.7400	+2.019%	10	2,194	-98.901%
2025-10-31	22.5000	22.5000	22.2900	22.2900	+3.674%	450	2,184	-98.878%
2025-10-30	21.4500	21.6600	21.3500	21.5000	+6.068%	701	1,734	-98.837%
2025-10-27	20.3300	20.4100	20.2700	20.2700	+0.496%	5	1,074	-98.767%
2025-10-24	20.0800	20.1700	20.0800	20.1700	-6.099%	600	1,074	-98.761%
2025-10-20	21.4800	21.4800	21.4800	21.4800	-2.849%	11	474	-98.836%
2025-10-16	21.2200	22.1100	21.2200	22.1100	+1.842%	251	484	-98.869%
2025-10-15	21.3800	22.3600	21.3800	21.7100	-16.145%	430	444	-98.848%
2025-10-10	25.8900	25.8900	25.8900	25.8900	+20.587%	1	18	-99.034%
2025-10-03	21.4700	21.4700	21.4700	21.4700	-7.815%	11	18	-98.836%
2025-09-19	23.2900	23.2900	23.2900	23.2900	+0.779%	1	7	-98.927%
2025-09-18	23.1100	23.1100	23.1100	23.1100	-13.736%	1	7	-98.918%
2025-09-09	26.7900	26.7900	26.7900	26.7900	-8.222%	3	6	-99.067%
2025-09-03	29.1600	29.2200	29.1600	29.1900	+3.953%	4	3	-99.144%
2025-08-22	28.0800	28.0800	28.0800	28.0800	-10.259%	1	1	-99.110%
2025-08-13	31.2900	31.2900	31.2900	31.2900	-40.457%	1	1	-99.201%
2025-03-17	52.4100	52.5500	52.4100	52.5500	0.000%	2	0	-99.524%