Dark

IWM20260918P265
IWM Sep 18 2026 265.00 Put (IWM260918P00265000)
option OPRA

EOD

Aug 13, 2026

0.4200-12.500%(-0.0600)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4300	0.4500	0.4100	0.4200	-12.500%	58	43,231	0.000%
2026-08-12	0.4900	0.5700	0.4800	0.4800	-26.154%	1,075	43,347	-12.500%
2026-08-11	0.6700	0.6700	0.6000	0.6500	-7.143%	146	43,457	-35.385%
2026-08-10	0.6400	0.7100	0.6300	0.7000	+9.375%	1,966	43,489	-40.000%
2026-08-07	0.7600	0.7600	0.6100	0.6400	-28.090%	1,220	43,622	-34.375%
2026-08-06	0.9200	0.9200	0.7700	0.8900	+8.537%	95	43,628	-52.809%
2026-08-05	0.8700	0.8800	0.8100	0.8200	-6.818%	67	43,644	-48.780%
2026-08-04	1.0900	1.1300	0.8600	0.8800	-26.667%	1,511	43,657	-52.273%
2026-08-03	1.5400	1.5700	1.1900	1.2000	-35.829%	289	42,966	-65.000%
2026-07-31	1.8700	2.6500	1.7600	1.8700	-1.058%	7,318	43,010	-77.540%
2026-07-30	2.2700	2.4600	1.8900	1.8900	-38.235%	121	37,638	-77.778%
2026-07-29	2.1400	3.0600	1.9700	3.0600	+46.411%	981	37,652	-86.275%
2026-07-28	2.4400	2.4900	2.0000	2.0900	-3.241%	16,800	37,637	-79.904%
2026-07-27	2.1700	2.5100	1.9600	2.1600	-16.279%	139	38,986	-80.556%
2026-07-24	2.4900	2.5900	2.1800	2.5800	-6.859%	87	38,999	-83.721%
2026-07-23	2.6100	2.9700	2.5100	2.7700	+28.241%	97	38,995	-84.838%
2026-07-22	1.8800	2.2000	1.8800	2.1600	+14.286%	3,534	38,997	-80.556%
2026-07-21	2.1400	2.4200	1.8900	1.8900	-22.857%	67	39,263	-77.778%
2026-07-20	2.0800	2.4800	2.0800	2.4500	+4.255%	2,300	39,227	-82.857%
2026-07-17	2.6800	2.7000	2.1700	2.3500	+7.798%	3,110	41,196	-82.128%
2026-07-16	2.0800	2.2700	1.8700	2.1800	+9.548%	3,821	40,614	-80.734%
2026-07-15	2.2400	2.2400	1.9900	1.9900	-13.478%	85	40,563	-78.894%
2026-07-14	2.5200	2.5200	2.3000	2.3000	-15.129%	167	40,599	-81.739%
2026-07-13	2.4500	2.8100	2.4000	2.7100	+21.525%	7,722	40,474	-84.502%
2026-07-10	2.2900	2.6600	2.2300	2.2300	-2.620%	344	33,262	-81.166%
2026-07-09	2.5400	2.5400	2.2600	2.2900	-17.921%	5,647	33,150	-81.659%
2026-07-08	2.8500	3.3500	2.7700	2.7900	+20.779%	167	30,894	-84.946%
2026-07-07	2.1100	2.4900	2.1100	2.3100	+6.452%	36	30,835	-81.818%
2026-07-06	2.4000	2.4000	2.1400	2.1700	-21.942%	14	30,837	-80.645%
2026-07-02	2.2000	2.9200	2.1100	2.7800	+14.403%	385	30,861	-84.892%
2026-07-01	2.6100	2.6100	2.1300	2.4300	-2.410%	984	30,861	-82.716%
2026-06-30	3.1200	3.1200	2.4300	2.4900	-17.000%	665	31,461	-83.133%
2026-06-29	3.3800	3.6700	3.0000	3.0000	-18.033%	6,039	31,134	-86.000%
2026-06-26	3.4500	3.6600	3.4500	3.6600	+4.571%	17	25,094	-88.525%
2026-06-25	3.1800	3.5200	3.1300	3.5000	-5.660%	761	25,116	-88.000%
2026-06-24	3.6000	4.1200	3.4400	3.7100	-5.357%	309	25,235	-88.679%
2026-06-23	4.5000	4.5000	3.7200	3.9200	+15.294%	1,274	24,979	-89.286%
2026-06-22	3.2100	3.6900	3.1900	3.4000	-11.227%	4,176	24,435	-87.647%
2026-06-18	4.2500	4.2500	3.8300	3.8300	-19.198%	926	23,961	-89.034%
2026-06-17	3.7400	4.9300	3.7400	4.7400	+15.610%	1,612	23,961	-91.139%
2026-06-16	3.6800	4.1100	3.6700	4.1000	+3.015%	2,770	23,961	-89.756%
2026-06-15	3.6700	3.9800	3.6600	3.9800	-16.034%	1,198	22,227	-89.447%
2026-06-12	5.2000	5.3700	4.5900	4.7400	-13.975%	1,873	21,746	-91.139%
2026-06-11	6.8000	6.9600	5.5100	5.5100	-27.880%	965	20,520	-92.377%
2026-06-10	6.0600	7.6400	6.0600	7.6400	+15.060%	157	20,516	-94.503%
2026-06-09	5.5000	8.6400	5.1500	6.6400	+2.311%	578	20,538	-93.675%
2026-06-08	6.6400	6.6400	6.0300	6.4900	-17.848%	143	20,670	-93.529%
2026-06-05	5.6000	7.9200	5.6000	7.9000	+60.896%	1,652	20,728	-94.684%
2026-06-04	5.5600	5.7900	4.9100	4.9100	-19.508%	550	19,275	-91.446%
2026-06-03	5.8100	6.2200	5.8100	6.1000	+13.594%	4,536	19,228	-93.115%
2026-06-02	5.4500	5.6200	5.3400	5.3700	-3.591%	105	16,441	-92.179%
2026-06-01	6.1500	6.2900	5.5700	5.5700	-2.109%	6	16,356	-92.460%
2026-05-29	5.6200	6.0200	5.5300	5.6900	+5.762%	51	16,356	-92.619%
2026-05-28	6.2000	6.3300	5.3400	5.3800	-9.883%	2,203	16,382	-92.193%
2026-05-27	6.2000	6.2000	5.7900	5.9700	-1.159%	103	17,474	-92.965%
2026-05-26	6.2900	6.2900	6.0000	6.0400	-14.689%	236	17,450	-93.046%
2026-05-22	7.0900	7.3200	6.9400	7.0800	-4.711%	1,794	16,781	-94.068%
2026-05-21	8.8600	9.0000	7.4300	7.4300	-12.071%	86	16,094	-94.347%
2026-05-20	10.1500	10.1500	8.3800	8.4500	-19.524%	101	16,094	-95.030%
2026-05-19	10.6500	11.0000	9.7500	10.5000	+4.790%	180	16,018	-96.000%
2026-05-18	9.1200	10.0200	9.0200	10.0200	+8.442%	183	16,018	-95.808%
2026-05-15	9.0700	9.4900	8.9000	9.2400	+21.101%	545	16,018	-95.455%
2026-05-14	7.8500	8.0200	7.5900	7.6300	-5.686%	163	15,617	-94.495%
2026-05-13	8.3600	8.7500	8.0900	8.0900	-2.530%	4,113	11,700	-94.808%
2026-05-12	8.2300	9.0700	8.2300	8.3000	+6.821%	215	11,700	-94.940%
2026-05-11	7.6500	7.7700	7.2900	7.7700	-3.358%	354	11,700	-94.595%
2026-05-08	8.3200	8.3600	7.7500	8.0400	-4.172%	319	11,788	-94.776%
2026-05-07	8.9000	8.9500	8.3900	8.3900	+9.961%	96	11,813	-94.994%
2026-05-06	7.9000	8.1700	7.6300	7.6300	-11.894%	22	11,813	-94.495%
2026-05-05	9.1800	9.1800	8.5800	8.6600	-14.257%	3,228	11,511	-95.150%
2026-05-04	9.3000	10.3600	9.1000	10.1000	+7.447%	93	8,818	-95.842%
2026-05-01	9.6900	9.8300	9.3500	9.4000	-4.082%	419	8,990	-95.532%
2026-04-30	11.3800	11.3800	9.8000	9.8000	-18.333%	36	8,990	-95.714%
2026-04-29	11.1700	12.0000	11.1700	12.0000	+5.263%	84	8,996	-96.500%
2026-04-28	10.7000	11.6200	10.7000	11.4000	+8.262%	16	9,000	-96.316%
2026-04-27	10.3000	10.6600	10.3000	10.5300	-1.589%	1,576	8,996	-96.011%
2026-04-24	10.6400	10.7800	10.5300	10.7000	-7.199%	745	7,504	-96.075%
2026-04-23	10.8900	11.7400	10.7000	11.5300	+4.250%	192	7,541	-96.357%
2026-04-22	10.9200	11.3600	10.8500	11.0600	-1.863%	185	7,556	-96.203%
2026-04-21	10.3000	11.7100	10.1500	11.2700	+4.740%	86	7,637	-96.273%
2026-04-20	11.1900	11.1900	10.4600	10.7600	-1.103%	54	7,637	-96.097%
2026-04-17	11.2500	11.3200	10.3100	10.8800	-14.060%	520	7,647	-96.140%
2026-04-16	13.0500	13.4800	12.6600	12.6600	-2.088%	35	7,629	-96.682%
2026-04-15	12.8800	13.0000	12.7400	12.9300	-0.691%	1,528	7,636	-96.752%
2026-04-14	13.7700	13.7700	12.8600	13.0200	-10.515%	212	6,498	-96.774%
2026-04-13	16.2000	16.2600	14.5500	14.5500	-12.926%	2,198	6,369	-97.113%
2026-04-10	16.2100	16.7100	15.9100	16.7100	+0.060%	203	6,219	-97.487%
2026-04-09	17.4800	17.9800	16.0500	16.7000	-5.060%	853	6,048	-97.485%
2026-04-08	16.7000	18.1700	16.7000	17.5900	-27.374%	578	5,652	-97.612%
2026-04-02	23.9000	24.2200	23.9000	24.2200	+5.996%	7	5,378	-98.266%
2026-04-01	22.9600	22.9600	22.8500	22.8500	-13.512%	5	5,378	-98.162%
2026-03-31	28.5200	28.5200	26.4200	26.4200	-13.092%	20	5,376	-98.410%
2026-03-30	30.0200	30.4000	30.0200	30.4000	+16.475%	12	5,379	-98.618%
2026-03-26	23.9900	26.1100	23.9900	26.1000	+5.668%	7	5,379	-98.391%
2026-03-24	24.7000	24.7000	24.7000	24.7000	-2.564%	1	5,379	-98.300%
2026-03-23	25.5300	25.5300	25.3500	25.3500	-16.885%	40	5,378	-98.343%
2026-03-20	25.8000	30.5000	25.8000	30.5000	+12.712%	31	5,338	-98.623%
2026-03-19	26.9900	27.0600	26.9900	27.0600	+0.782%	60	5,321	-98.448%
2026-03-18	26.7900	26.8500	26.7900	26.8500	+12.296%	2	5,307	-98.436%
2026-03-17	23.2200	24.4500	23.2200	23.9100	-5.382%	86	5,307	-98.243%
2026-03-16	24.9000	25.4200	24.6400	25.2700	-8.076%	11	5,336	-98.338%
2026-03-13	24.6500	27.4900	24.6500	27.4900	+20.096%	19	5,326	-98.472%
2026-03-11	23.9000	23.9000	22.8900	22.8900	+5.533%	6	5,329	-98.165%
2026-03-10	23.0000	23.0000	21.6900	21.6900	-17.214%	16	5,329	-98.064%
2026-03-09	26.9700	26.9700	26.2000	26.2000	+5.645%	17	5,323	-98.397%
2026-03-06	23.1800	24.8000	23.1800	24.8000	+14.180%	83	5,312	-98.306%
2026-03-05	18.8400	21.9500	18.5600	21.7200	+20.868%	30	5,267	-98.066%
2026-03-04	18.6200	18.7400	17.4200	17.9700	-14.874%	842	5,253	-97.663%
2026-03-03	21.0200	22.6900	21.0200	21.1100	+20.905%	13	4,930	-98.010%
2026-03-02	17.4400	17.6500	17.4400	17.4600	-5.519%	81	4,931	-97.595%
2026-02-27	19.0000	19.0000	18.3200	18.4800	+8.514%	19	4,926	-97.727%
2026-02-26	16.1700	17.0300	16.1100	17.0300	+2.344%	254	4,920	-97.534%
2026-02-25	17.1300	17.1800	16.5000	16.6400	-4.147%	792	4,611	-97.476%
2026-02-24	17.7500	17.7500	17.3600	17.3600	-11.789%	2	4,611	-97.581%
2026-02-23	18.5000	20.0000	18.5000	19.6800	+12.457%	60	4,612	-97.866%
2026-02-20	17.7800	17.8600	17.0400	17.5000	+1.273%	31	4,600	-97.600%
2026-02-19	18.1400	18.2500	17.2800	17.2800	-1.706%	5	4,593	-97.569%
2026-02-18	16.8200	17.7100	16.6200	17.5800	-0.453%	115	4,593	-97.611%
2026-02-17	18.7300	19.7100	17.1500	17.6600	-1.396%	204	4,579	-97.622%
2026-02-13	18.7800	18.7800	17.1200	17.9100	-6.961%	20	4,568	-97.655%
2026-02-12	16.7000	19.2500	16.7000	19.2500	+15.408%	2,014	4,568	-97.818%
2026-02-11	15.2100	17.1100	15.2100	16.6800	+3.861%	74	2,828	-97.482%
2026-02-10	15.7400	16.0600	15.3900	16.0600	+2.883%	106	2,764	-97.385%
2026-02-09	15.6100	15.6100	15.6100	15.6100	-8.176%	4	2,763	-97.309%
2026-02-06	17.1800	17.1800	17.0000	17.0000	-10.290%	11	2,763	-97.529%
2026-02-05	18.9500	18.9500	18.9500	18.9500	+0.424%	2	2,752	-97.784%
2026-02-04	18.8700	18.8700	18.8700	18.8700	+3.910%	1	2,752	-97.774%
2026-02-03	17.1100	19.3100	16.4900	18.1600	+6.137%	2,498	2,752	-97.687%
2026-02-02	17.7100	17.7100	17.1100	17.1100	-10.699%	7	300	-97.545%
2026-01-30	18.4300	19.3800	18.3800	19.1600	+10.560%	232	295	-97.808%
2026-01-29	17.5900	17.5900	17.3300	17.3300	+1.345%	3	121	-97.576%
2026-01-28	16.8600	17.3400	16.8600	17.1000	+15.619%	36	123	-97.544%
2026-01-22	14.6800	14.9700	14.5100	14.7900	-6.688%	72	112	-97.160%
2026-01-21	16.9000	16.9000	15.8500	15.8500	-9.943%	11	81	-97.350%
2026-01-20	17.2900	17.6000	17.2900	17.6000	+8.241%	7	70	-97.614%
2026-01-16	16.1400	16.8300	15.9900	16.2600	+0.432%	9	57	-97.417%
2026-01-15	15.9000	16.1900	15.9000	16.1900	-9.401%	33	57	-97.406%
2026-01-14	18.3000	18.3000	17.8700	17.8700	-0.056%	31	36	-97.650%
2026-01-09	18.4500	18.4500	17.8400	17.8800	-23.688%	30	37	-97.651%
2025-12-29	23.4300	23.4300	23.4300	23.4300	+4.365%	3	12	-98.207%
2025-12-26	22.4500	22.4500	22.4500	22.4500	-12.646%	1	9	-98.129%
2025-12-17	25.7000	25.7000	25.7000	25.7000	+4.599%	2	9	-98.366%
2025-12-16	24.5700	24.5700	24.5700	24.5700	+12.397%	2	7	-98.291%
2025-12-10	21.8600	21.8600	21.8600	21.8600	-8.113%	1	5	-98.079%
2025-12-04	23.7900	23.7900	23.7900	23.7900	-29.344%	1	6	-98.235%
2025-11-17	33.6700	33.6700	33.6700	33.6700	+14.058%	1	5	-98.753%
2025-11-10	29.5200	29.5200	29.5200	29.5200	+3.543%	2	4	-98.577%
2025-10-30	28.5100	28.5100	28.5100	28.5100	+10.934%	2	4	-98.527%
2025-10-15	25.7000	25.7000	25.7000	25.7000	-15.265%	2	2	-98.366%
2025-09-22	30.3300	30.3300	30.3300	30.3300	+6.384%	2	2	-98.615%
2025-09-19	28.5100	28.5100	28.5100	28.5100	-21.178%	2	4	-98.527%
2025-09-03	36.1800	36.1800	36.1700	36.1700	-11.780%	2	2	-98.839%
2025-08-19	41.0000	41.0000	41.0000	41.0000	-10.675%	1	3	-98.976%
2025-08-05	45.9000	45.9000	45.9000	45.9000	+0.044%	2	2	-99.085%
2025-07-31	45.8800	45.8800	45.8800	45.8800	+1.504%	1	3	-99.085%
2025-07-07	45.2000	45.2000	45.2000	45.2000	-1.482%	1	2	-99.071%
2025-07-02	45.8800	45.8800	45.8800	45.8800	+5.496%	1	1	-99.085%
2025-01-16	43.1000	43.4900	43.1000	43.4900	0.000%	2	1	-99.034%