Dark

IWM20260918P260
IWM Sep 18 2026 260.00 Put (IWM260918P00260000)
option OPRA

EOD

Jun 29, 2026

2.43-13.214%(-0.37)656

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.7200	2.9200	2.4300	2.4300	-13.214%	656	61,682	0.000%
2026-06-26	3.1500	3.1500	2.7600	2.8000	-9.091%	18,634	61,606	-13.214%
2026-06-25	2.9600	3.0800	2.5900	3.0800	-9.145%	5,388	54,099	-21.104%
2026-06-24	3.1000	3.4200	2.7700	3.3900	+1.802%	5,040	56,342	-28.319%
2026-06-23	3.7300	3.7300	3.0800	3.3300	+19.784%	5,100	58,366	-27.027%
2026-06-22	2.9000	3.0500	2.6700	2.7800	-12.303%	521	59,767	-12.590%
2026-06-18	3.2400	3.6500	3.0900	3.1700	-20.551%	5,085	52,616	-23.344%
2026-06-17	3.2500	4.1600	3.0400	3.9900	+15.652%	6,324	52,616	-39.098%
2026-06-16	3.0100	3.4600	2.9900	3.4500	+7.143%	7,301	52,616	-29.565%
2026-06-15	3.2200	3.2400	3.0000	3.2200	-19.500%	1,273	46,789	-24.534%
2026-06-12	4.2700	4.5000	3.7900	4.0000	-12.854%	6,073	45,250	-39.250%
2026-06-11	5.9900	6.1300	4.5900	4.5900	-29.924%	1,469	46,156	-47.059%
2026-06-10	5.4900	6.5500	5.0600	6.5500	+16.964%	791	45,647	-62.901%
2026-06-09	4.6000	7.2200	4.2600	5.6000	+4.089%	412	45,212	-56.607%
2026-06-08	5.3000	5.5800	5.0000	5.3800	-17.358%	541	45,338	-54.833%
2026-06-05	4.7200	6.5100	4.6200	6.5100	+58.780%	2,361	45,247	-62.673%
2026-06-04	5.2700	5.2700	4.0800	4.1000	-21.002%	4,863	43,805	-40.732%
2026-06-03	4.7500	5.2200	4.7500	5.1900	+16.629%	320	39,439	-53.179%
2026-06-02	4.8500	4.8500	4.4500	4.4500	-7.867%	286	39,594	-45.393%
2026-06-01	4.9600	5.3000	4.6400	4.8300	+6.388%	4,857	37,397	-49.689%
2026-05-29	4.7600	5.0100	4.5400	4.5400	+0.889%	10,465	34,996	-46.476%
2026-05-28	5.3000	5.3000	4.4600	4.5000	-8.722%	7,568	27,381	-46.000%
2026-05-27	5.2200	5.2400	4.8900	4.9300	-3.143%	2,317	27,995	-50.710%
2026-05-26	5.3700	5.3700	5.0300	5.0900	-15.308%	3,541	26,493	-52.259%
2026-05-22	5.9400	6.0700	5.8100	6.0100	-6.822%	170	28,135	-59.567%
2026-05-21	7.6300	7.7400	6.2700	6.4500	-10.665%	147	27,990	-62.326%
2026-05-20	7.9600	8.2200	7.0500	7.2200	-18.418%	2,947	27,990	-66.343%
2026-05-19	8.9500	9.2700	8.1900	8.8500	+8.722%	841	25,919	-72.542%
2026-05-18	7.7100	8.5600	7.4000	8.1400	-0.973%	1,854	25,919	-70.147%
2026-05-15	7.7300	8.2200	7.6200	8.2200	+28.638%	10,078	25,919	-70.438%
2026-05-14	6.6900	6.9700	6.3900	6.3900	-6.715%	767	14,787	-61.972%
2026-05-13	7.3900	7.5500	6.8500	6.8500	-1.439%	18	15,012	-64.526%
2026-05-12	6.8700	7.9900	6.8700	6.9500	+9.968%	67	15,012	-65.036%
2026-05-11	6.2400	6.4100	6.2400	6.3200	-6.231%	47	15,012	-61.551%
2026-05-08	7.0700	7.0700	6.6100	6.7400	-0.296%	1,672	15,004	-63.947%
2026-05-07	6.7600	6.7600	6.7600	6.7600	+3.049%	10	15,237	-64.053%
2026-05-06	6.8800	6.9300	6.5400	6.5600	-11.471%	161	15,227	-62.957%
2026-05-05	7.7800	7.7800	7.4100	7.4100	-14.631%	126	15,361	-67.206%
2026-05-04	7.8100	9.1900	7.7600	8.6800	+7.826%	201	15,256	-72.005%
2026-05-01	8.3500	8.3500	7.9600	8.0500	-3.012%	69	15,327	-69.814%
2026-04-30	9.7900	9.7900	8.2800	8.3000	-18.065%	115	15,327	-70.723%
2026-04-29	9.5900	10.5500	9.5900	10.1300	+3.791%	17	15,227	-76.012%
2026-04-28	9.3700	9.8300	9.3700	9.7600	+8.324%	74	15,235	-75.102%
2026-04-27	9.2800	9.2800	9.0100	9.0100	-3.636%	40	15,255	-73.030%
2026-04-24	9.5900	9.5900	9.1900	9.3500	-13.825%	30	15,229	-74.011%
2026-04-23	9.6400	10.8600	9.1500	10.8500	+10.601%	72	15,228	-77.604%
2026-04-22	9.4100	9.9100	9.4100	9.8100	-0.909%	42	15,223	-75.229%
2026-04-21	8.9200	10.1500	8.7200	9.9000	+9.031%	64	15,274	-75.455%
2026-04-20	9.5700	9.6400	9.0400	9.0800	-3.915%	4,141	15,274	-73.238%
2026-04-17	9.8300	9.8300	8.9000	9.4500	-13.382%	1,891	12,643	-74.286%
2026-04-16	10.8600	11.6300	10.8600	10.9100	-2.152%	29	12,053	-77.727%
2026-04-15	10.9000	11.6600	10.9000	11.1500	-2.279%	38	12,041	-78.206%
2026-04-14	12.0300	12.0300	11.0700	11.4100	-10.299%	521	12,046	-78.703%
2026-04-13	14.6200	14.6200	12.7200	12.7200	-11.544%	208	11,838	-80.896%
2026-04-10	14.0500	14.7200	13.8700	14.3800	-0.347%	160	11,677	-83.102%
2026-04-09	15.6600	15.7300	14.0500	14.4300	-4.056%	576	11,563	-83.160%
2026-04-08	14.6500	16.0500	14.4700	15.0400	-24.040%	2,815	11,427	-83.843%
2026-04-06	20.3800	20.7700	19.8000	19.8000	-6.955%	16	9,325	-87.727%
2026-04-02	21.2800	21.2800	21.2800	21.2800	-3.052%	1,450	8,016	-88.581%
2026-04-01	20.2500	21.9500	20.2500	21.9500	-2.314%	7	8,016	-88.929%
2026-03-31	25.4000	25.4000	22.4700	22.4700	-20.036%	146	8,015	-89.186%
2026-03-30	26.6800	28.1000	26.5900	28.1000	+7.334%	3	8,010	-91.352%
2026-03-27	25.2500	26.1800	25.2500	26.1800	+12.409%	21	8,009	-90.718%
2026-03-26	21.8300	23.5000	21.3100	23.2900	+8.225%	101	8,009	-89.566%
2026-03-25	20.8900	21.5200	20.8900	21.5200	-7.520%	30	8,017	-88.708%
2026-03-24	23.6700	23.6700	23.2700	23.2700	+1.306%	15	8,001	-89.557%
2026-03-23	23.2800	23.2800	21.1300	22.9700	-15.768%	98	8,001	-89.421%
2026-03-20	24.0000	27.2900	24.0000	27.2700	+13.672%	60	8,018	-91.089%
2026-03-19	24.8800	24.8800	23.9900	23.9900	+2.216%	48	8,014	-89.871%
2026-03-18	23.0800	23.4900	23.0800	23.4700	+13.163%	30	8,041	-89.646%
2026-03-17	20.7500	21.5900	20.7400	20.7400	-4.862%	64	8,031	-88.284%
2026-03-16	21.8000	21.8000	21.8000	21.8000	-9.656%	1	8,050	-88.853%
2026-03-13	24.2600	24.2600	24.1300	24.1300	+2.246%	15	8,050	-89.930%
2026-03-12	22.7000	23.6000	22.7000	23.6000	+13.189%	40	8,047	-89.703%
2026-03-11	20.8100	20.8500	20.8100	20.8500	+4.774%	3	8,032	-88.345%
2026-03-10	19.1000	19.9000	18.3400	19.9000	-15.499%	24	8,033	-87.789%
2026-03-09	24.0000	25.0000	23.5500	23.5500	+7.485%	72	8,017	-89.682%
2026-03-06	21.0700	22.0000	20.5900	21.9100	+20.187%	204	7,995	-88.909%
2026-03-05	17.2600	19.2400	16.2800	18.2300	+15.673%	896	7,968	-86.670%
2026-03-04	15.7300	16.0300	15.3300	15.7600	-7.075%	28	7,189	-84.581%
2026-03-03	18.7500	20.3800	16.6700	16.9600	+10.922%	54	7,174	-85.672%
2026-03-02	16.2000	16.2000	15.0000	15.2900	-6.023%	1,658	7,163	-84.107%
2026-02-27	16.5800	16.6300	16.2700	16.2700	+6.619%	8	5,627	-85.065%
2026-02-26	14.2800	15.5000	14.2800	15.2600	+3.108%	18	5,633	-84.076%
2026-02-25	15.2100	15.2100	14.4400	14.8000	-5.612%	341	5,700	-83.581%
2026-02-24	15.2800	15.6800	15.2800	15.6800	-8.089%	31	5,700	-84.503%
2026-02-23	16.2500	17.4200	16.2500	17.0600	+9.079%	564	5,669	-85.756%
2026-02-20	14.9600	15.7400	14.8300	15.6400	+3.303%	116	5,589	-84.463%
2026-02-19	15.4900	16.0300	15.1400	15.1400	-1.816%	601	5,589	-83.950%
2026-02-18	15.5000	15.5600	15.4200	15.4200	-1.217%	157	5,086	-84.241%
2026-02-17	16.6800	16.6800	15.6100	15.6100	+1.826%	86	4,939	-84.433%
2026-02-13	16.9600	16.9600	15.1700	15.3300	-10.924%	32	4,936	-84.149%
2026-02-12	17.0400	17.2100	16.8400	17.2100	+11.899%	3	4,936	-85.880%
2026-02-11	15.3800	15.3800	15.3800	15.3800	+10.251%	1	4,935	-84.200%
2026-02-10	13.8500	14.2200	13.5500	13.9500	+1.455%	407	4,936	-82.581%
2026-02-09	13.7500	13.7500	13.7500	13.7500	-7.656%	1	4,679	-82.327%
2026-02-06	15.2500	15.2500	14.8900	14.8900	-17.324%	5	4,678	-83.680%
2026-02-05	17.0000	18.4000	16.5500	18.0100	+5.941%	6	4,678	-86.507%
2026-02-04	16.7100	17.7700	16.7000	17.0000	+7.391%	229	4,677	-85.706%
2026-02-03	15.1000	17.3000	15.1000	15.8300	+5.886%	81	4,571	-84.649%
2026-02-02	16.1000	16.1000	14.9500	14.9500	-11.012%	5	4,528	-83.746%
2026-01-30	16.2500	17.0000	16.1900	16.8000	+8.738%	29	4,524	-85.536%
2026-01-29	16.0000	16.8400	15.3300	15.4500	+3.069%	15	4,546	-84.272%
2026-01-28	14.9900	14.9900	14.9900	14.9900	+3.953%	6	4,585	-83.789%
2026-01-27	14.9600	14.9600	14.4200	14.4200	-1.233%	4	4,585	-83.148%
2026-01-23	13.7600	14.6400	13.7600	14.6000	+11.963%	1,072	4,584	-83.356%
2026-01-22	12.6600	13.0400	12.6600	13.0400	-16.677%	4,043	4,516	-81.365%
2026-01-21	14.9800	15.6500	14.1800	15.6500	+2.489%	8	526	-84.473%
2026-01-20	15.9000	15.9000	15.2700	15.2700	-0.844%	11	523	-84.086%
2026-01-14	15.8100	15.8100	15.4000	15.4000	-0.773%	401	519	-84.221%
2026-01-13	15.6500	15.6500	15.4800	15.5200	-0.767%	10	119	-84.343%
2026-01-12	15.6500	15.6500	15.6400	15.6400	-2.615%	2	117	-84.463%
2026-01-09	15.9600	16.0600	15.9500	16.0600	-5.640%	3	117	-84.869%
2026-01-08	17.3700	17.3700	17.0200	17.0200	-11.308%	22	115	-85.723%
2026-01-06	19.1900	19.1900	19.1900	19.1900	-12.773%	6	93	-87.337%
2025-12-31	22.0100	22.0100	21.9900	22.0000	+5.718%	15	103	-88.955%
2025-12-30	20.8100	20.8100	20.8100	20.8100	+6.718%	1	103	-88.323%
2025-12-24	19.5000	19.5000	19.5000	19.5000	-0.510%	5	103	-87.538%
2025-12-23	19.3400	19.6000	19.3400	19.6000	+2.941%	94	103	-87.602%
2025-12-22	19.0400	19.0400	19.0400	19.0400	-15.000%	5	116	-87.237%
2025-12-17	22.4000	22.4000	22.4000	22.4000	+3.752%	2	113	-89.152%
2025-12-16	21.4300	21.7800	21.4300	21.5900	+11.576%	106	113	-88.745%
2025-12-10	21.3000	21.3000	19.3500	19.3500	-8.250%	13	17	-87.442%
2025-12-04	21.0900	21.0900	21.0900	21.0900	-9.134%	1	9	-88.478%
2025-11-26	23.2100	23.2100	23.2100	23.2100	-13.878%	1	9	-89.530%
2025-11-04	26.9500	26.9500	26.9500	26.9500	+17.174%	3	9	-90.983%
2025-10-29	23.0000	23.0000	23.0000	23.0000	+0.701%	2	9	-89.435%
2025-10-27	22.7900	22.8400	22.7900	22.8400	+0.351%	3	4	-89.361%
2025-10-24	22.8600	22.8600	22.7400	22.7600	-7.592%	10	4	-89.323%
2025-10-23	26.0600	26.0600	24.6300	24.6300	-8.879%	7	11	-90.134%
2025-10-22	27.5300	27.5300	27.0300	27.0300	+7.390%	2	14	-91.010%
2025-10-21	24.8500	25.1700	24.6200	25.1700	+4.875%	4	12	-90.346%
2025-10-20	24.0700	24.6700	24.0000	24.0000	-13.043%	8	9	-89.875%
2025-10-17	26.9100	27.6000	26.8300	27.6000	+9.091%	8	15	-91.196%
2025-10-16	24.6400	25.3000	24.4700	25.3000	-14.585%	5	7	-90.395%
2025-09-05	30.0000	30.0000	29.6200	29.6200	-4.728%	3	3	-91.796%
2025-09-04	30.9300	31.0900	30.9300	31.0900	+1.073%	2	3	-92.184%
2025-08-27	30.7600	30.7600	30.7600	30.7600	-14.078%	1	2	-92.100%
2025-08-14	35.8000	35.8000	35.8000	35.8000	+2.256%	1	1	-93.212%
2025-08-13	35.0100	35.0100	35.0100	35.0100	-10.825%	1	1	-93.059%
2025-07-25	39.2600	39.2600	39.2600	39.2600	+1.368%	2	1	-93.810%
2025-07-23	38.7300	38.7300	38.7300	38.7300	-2.394%	1	2	-93.726%
2025-07-17	39.6800	39.6800	39.6800	39.6800	-13.739%	1	1	-93.876%
2025-06-11	46.0000	46.0000	46.0000	46.0000	-12.829%	1	1	-94.717%
2025-05-14	52.7700	52.7700	52.7700	52.7700	0.000%	1	1	-95.395%