Dark

IWM20260918P270
IWM Sep 18 2026 270.00 Put (IWM260918P00270000)
option OPRA

EOD

Aug 13, 2026

0.5500-15.385%(-0.1000)1,972

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5500	0.6000	0.5500	0.5500	-15.385%	1,972	48,199	0.000%
2026-08-12	0.7800	0.7800	0.6300	0.6500	-25.287%	5,839	48,306	-15.385%
2026-08-11	0.8900	0.8900	0.8200	0.8700	-9.375%	1,007	47,594	-36.782%
2026-08-10	0.9200	0.9800	0.8500	0.9600	+9.091%	3,953	47,927	-42.708%
2026-08-07	1.0100	1.0200	0.8300	0.8800	-24.786%	742	46,959	-37.500%
2026-08-06	1.1700	1.2000	1.0200	1.1700	+1.739%	604	46,582	-52.991%
2026-08-05	1.1400	1.2000	1.0500	1.1500	-2.542%	424	46,543	-52.174%
2026-08-04	1.4400	1.5200	1.1300	1.1800	-26.708%	8,456	46,492	-53.390%
2026-08-03	2.1400	2.1400	1.5700	1.6100	-33.471%	4,735	41,658	-65.839%
2026-07-31	2.2700	3.4400	2.2600	2.4200	0.000%	4,194	38,238	-77.273%
2026-07-30	2.9000	3.2300	2.4000	2.4200	-37.629%	1,843	35,322	-77.273%
2026-07-29	2.7400	3.8800	2.5200	3.8800	+45.865%	1,745	34,330	-85.825%
2026-07-28	2.8900	3.2000	2.5600	2.6600	-4.659%	10,330	32,114	-79.323%
2026-07-27	2.7000	3.3200	2.4200	2.7900	-13.889%	1,315	33,137	-80.287%
2026-07-24	3.0500	3.4200	2.7400	3.2400	-4.985%	1,550	33,158	-83.025%
2026-07-23	3.3100	3.7800	3.0800	3.4100	+23.551%	805	33,187	-83.871%
2026-07-22	2.4900	2.7700	2.4300	2.7600	+15.481%	1,419	33,166	-80.072%
2026-07-21	2.7700	3.0800	2.3700	2.3900	-25.545%	229	32,415	-76.987%
2026-07-20	2.8000	3.2200	2.6200	3.2100	+7.000%	3,771	31,347	-82.866%
2026-07-17	3.5300	3.5300	2.7200	3.0000	+7.914%	255	33,178	-81.667%
2026-07-16	2.5300	2.7800	2.3500	2.7800	+9.020%	862	33,036	-80.216%
2026-07-15	2.6600	3.0100	2.5500	2.5500	-12.671%	245	32,900	-78.431%
2026-07-14	3.1000	3.1600	2.8300	2.9200	-14.118%	64	34,978	-81.164%
2026-07-13	2.9000	3.5100	2.8200	3.4000	+22.302%	4,072	31,997	-83.824%
2026-07-10	2.9600	3.3300	2.7800	2.7800	-3.136%	437	31,236	-80.216%
2026-07-09	3.2000	3.2500	2.8200	2.8700	-17.052%	1,156	31,228	-80.836%
2026-07-08	3.7600	4.2300	3.3700	3.4600	+6.790%	717	31,388	-84.104%
2026-07-07	2.8800	3.2400	2.8600	3.2400	+21.348%	502	31,616	-83.025%
2026-07-06	3.1400	3.1400	2.6500	2.6700	-19.578%	2,904	31,598	-79.401%
2026-07-02	2.7800	3.6900	2.5700	3.3200	+7.792%	281	29,055	-83.434%
2026-07-01	3.0900	3.2600	2.6300	3.0800	+1.650%	6,330	29,055	-82.143%
2026-06-30	3.6800	3.6800	3.0000	3.0300	-17.663%	154	27,446	-81.848%
2026-06-29	3.9400	4.2300	3.6800	3.6800	-11.751%	2,974	27,437	-85.054%
2026-06-26	4.6200	4.7100	4.0000	4.1700	-3.023%	190	26,435	-86.811%
2026-06-25	3.8500	4.5000	3.7500	4.3000	-2.273%	157	26,416	-87.209%
2026-06-24	4.7400	4.9000	4.0600	4.4000	-7.757%	64	26,408	-87.500%
2026-06-23	5.2500	5.2500	4.4700	4.7700	+17.488%	299	26,425	-88.470%
2026-06-22	4.2600	4.3600	3.9300	4.0600	-11.547%	346	26,496	-86.453%
2026-06-18	5.0000	5.3400	4.5400	4.5900	-23.116%	416	25,710	-88.017%
2026-06-17	4.9000	5.9700	4.5300	5.9700	+18.218%	1,521	25,710	-90.787%
2026-06-16	4.4600	5.0500	4.3900	5.0500	+4.124%	1,185	25,710	-89.109%
2026-06-15	4.4200	4.8500	4.4000	4.8500	-14.462%	5,985	32,539	-88.660%
2026-06-12	6.2800	6.4900	5.4900	5.6700	-13.961%	2,126	29,035	-90.300%
2026-06-11	8.4500	8.6200	6.5800	6.5900	-27.503%	1,291	30,011	-91.654%
2026-06-10	8.0400	9.0900	7.2000	9.0900	+14.773%	327	30,077	-93.949%
2026-06-09	6.7700	10.0900	6.2400	7.9200	+2.062%	5,615	30,124	-93.056%
2026-06-08	7.5400	7.9200	7.2000	7.7600	-15.652%	2,939	25,017	-92.912%
2026-06-05	6.6400	9.3800	6.6400	9.2000	+54.622%	637	23,011	-94.022%
2026-06-04	7.2000	7.3000	5.8200	5.9500	-19.048%	362	23,360	-90.756%
2026-06-03	7.0000	7.5000	6.8500	7.3500	+14.844%	4,054	23,542	-92.517%
2026-06-02	6.9900	6.9900	6.4000	6.4000	-8.046%	1,093	21,899	-91.406%
2026-06-01	7.1400	7.4400	6.6300	6.9600	+6.260%	76	20,818	-92.098%
2026-05-29	6.7200	6.7500	6.5500	6.5500	+2.344%	74	20,855	-91.603%
2026-05-28	7.5000	7.5000	6.4000	6.4000	-9.091%	6,264	20,738	-91.406%
2026-05-27	7.0300	7.3400	6.8700	7.0400	-0.705%	347	16,784	-92.188%
2026-05-26	7.5200	7.5200	7.0600	7.0900	-16.979%	313	16,570	-92.243%
2026-05-22	8.5500	8.6500	8.0000	8.5400	-5.843%	466	16,663	-93.560%
2026-05-21	10.5400	10.7300	8.8200	9.0700	-9.751%	61	16,948	-93.936%
2026-05-20	11.1000	11.2500	10.0000	10.0500	-16.180%	6,050	16,948	-94.527%
2026-05-19	12.0300	13.0500	11.5000	11.9900	+6.483%	253	11,022	-95.413%
2026-05-18	11.1500	12.0300	11.1500	11.2600	+3.970%	119	11,022	-95.115%
2026-05-15	10.5500	11.2000	10.5500	10.8300	+22.235%	35	11,022	-94.922%
2026-05-14	9.6300	9.6300	8.7700	8.8600	-8.282%	657	10,936	-93.792%
2026-05-13	10.0400	10.2000	9.6300	9.6600	+0.940%	726	10,166	-94.306%
2026-05-12	10.0000	11.0300	9.5700	9.5700	+6.098%	51	10,166	-94.253%
2026-05-11	9.0500	9.0500	8.6300	9.0200	-3.011%	471	10,166	-93.902%
2026-05-08	9.7200	9.7200	9.0900	9.3000	-7.738%	298	10,281	-94.086%
2026-05-07	9.1200	10.1600	8.9700	10.0800	+13.770%	1,068	10,375	-94.544%
2026-05-06	9.3000	9.5100	8.8600	8.8600	-11.400%	2,136	10,196	-93.792%
2026-05-05	10.5500	10.7300	10.0000	10.0000	-13.793%	126	8,202	-94.500%
2026-05-04	11.2000	12.0000	10.6500	11.6000	+6.033%	83	8,214	-95.259%
2026-05-01	11.5600	11.5600	10.8700	10.9400	-4.538%	1,132	8,229	-94.973%
2026-04-30	13.2800	13.2800	11.4600	11.4600	-19.296%	91	8,229	-95.201%
2026-04-29	13.3900	14.2000	13.2100	14.2000	+7.008%	19	8,250	-96.127%
2026-04-28	12.5500	13.4400	12.5500	13.2700	+7.103%	20	8,235	-95.855%
2026-04-27	12.3900	12.3900	12.3900	12.3900	-1.275%	2	8,242	-95.561%
2026-04-24	12.9300	12.9300	12.1000	12.5500	-5.211%	47	8,242	-95.618%
2026-04-23	12.5400	14.2500	12.5300	13.2400	+4.252%	114	8,281	-95.846%
2026-04-22	12.4800	13.2800	12.4400	12.7000	-9.286%	367	8,320	-95.669%
2026-04-21	11.7800	14.0000	11.7800	14.0000	+14.566%	117	8,367	-96.071%
2026-04-20	12.9100	12.9100	12.1300	12.2200	-4.903%	64	8,367	-95.499%
2026-04-17	13.1300	13.2400	11.9300	12.8500	-12.406%	1,795	8,322	-95.720%
2026-04-16	14.5800	15.5800	14.5700	14.6700	-1.741%	300	6,906	-96.251%
2026-04-15	15.1000	15.5800	14.8700	14.9300	-0.929%	3,131	6,618	-96.316%
2026-04-14	15.6600	15.7800	14.8200	15.0700	-13.391%	1,106	3,889	-96.350%
2026-04-13	19.4600	19.4600	17.3500	17.4000	-10.124%	74	2,950	-96.839%
2026-04-10	18.7100	19.3600	18.6100	19.3600	+3.088%	21	2,954	-97.159%
2026-04-09	20.0600	20.0600	18.7800	18.7800	-31.108%	21	2,933	-97.071%
2026-04-02	27.2400	27.2600	27.2400	27.2600	-0.584%	5	2,927	-97.982%
2026-04-01	27.4200	27.4200	27.4200	27.4200	-13.255%	1,000	2,927	-97.994%
2026-03-31	31.5000	31.6100	31.5000	31.6100	-8.931%	3	2,927	-98.260%
2026-03-30	34.7100	34.7100	34.7100	34.7100	+7.561%	1	2,927	-98.415%
2026-03-27	32.2700	32.2700	32.2700	32.2700	+15.250%	1	2,927	-98.296%
2026-03-26	28.0000	28.0000	28.0000	28.0000	+4.751%	1	2,927	-98.036%
2026-03-25	26.1300	26.7300	26.1300	26.7300	-4.536%	2	2,927	-97.942%
2026-03-24	28.5000	28.5000	28.0000	28.0000	-3.448%	2	2,926	-98.036%
2026-03-23	29.0000	29.0000	29.0000	29.0000	-3.333%	1	2,926	-98.103%
2026-03-20	30.0000	30.0000	30.0000	30.0000	-2.439%	3	2,925	-98.167%
2026-03-19	30.7500	30.7500	30.7500	30.7500	+2.808%	6	2,928	-98.211%
2026-03-18	27.5000	30.0000	27.5000	29.9100	+10.004%	5	2,931	-98.161%
2026-03-17	27.1900	27.1900	27.1900	27.1900	-1.486%	1	2,934	-97.977%
2026-03-16	27.6000	27.6000	27.6000	27.6000	-8.000%	1	2,934	-98.007%
2026-03-13	27.8300	30.0000	27.8300	30.0000	+0.671%	11	2,933	-98.167%
2026-03-12	29.8000	29.8000	29.8000	29.8000	+23.960%	10	2,942	-98.154%
2026-03-10	25.2700	25.6000	24.0400	24.0400	-5.725%	27	2,952	-97.712%
2026-03-09	29.5000	29.7000	25.5000	25.5000	-4.744%	8	2,939	-97.843%
2026-03-06	26.7700	26.7700	26.7700	26.7700	+8.733%	3	2,937	-97.945%
2026-03-05	21.8000	24.6200	21.8000	24.6200	+23.409%	9	2,940	-97.766%
2026-03-04	20.0500	20.0500	19.9500	19.9500	-8.318%	2	2,944	-97.243%
2026-03-03	23.6000	23.6000	21.6000	21.7600	+9.237%	4	2,944	-97.472%
2026-03-02	22.0800	22.0800	19.8900	19.9200	-6.698%	7	2,947	-97.239%
2026-02-27	21.0000	21.3500	20.7500	21.3500	+16.539%	1,010	2,948	-97.424%
2026-02-26	19.0000	20.0900	18.3200	18.3200	-4.084%	147	1,948	-96.998%
2026-02-25	18.9700	19.8000	18.9700	19.1000	-6.281%	5	1,947	-97.120%
2026-02-24	20.5000	20.5000	19.7500	20.3800	-5.823%	111	1,947	-97.301%
2026-02-23	20.0000	22.0000	20.0000	21.6400	+9.904%	7	1,838	-97.458%
2026-02-20	19.2700	19.6900	19.0000	19.6900	-3.763%	17	1,842	-97.207%
2026-02-19	21.0000	21.0000	20.0000	20.4600	+8.888%	5	1,825	-97.312%
2026-02-18	18.8900	18.8900	18.2100	18.7900	-7.210%	14	1,825	-97.073%
2026-02-17	21.0000	21.5400	20.2500	20.2500	+3.634%	5	1,812	-97.284%
2026-02-13	19.5000	19.5400	19.5000	19.5400	-11.182%	3	1,809	-97.185%
2026-02-12	18.1000	22.0000	18.1000	22.0000	+16.464%	12	1,809	-97.500%
2026-02-11	17.7600	19.9000	17.7600	18.8900	+4.365%	616	1,810	-97.088%
2026-02-10	17.7800	18.1000	17.7800	18.1000	+2.029%	4	1,276	-96.961%
2026-02-09	17.7400	17.7400	17.7400	17.7400	-9.949%	1	1,273	-96.900%
2026-02-06	20.4500	21.0000	19.7000	19.7000	-14.311%	12	1,272	-97.208%
2026-02-05	21.7800	23.0000	21.7800	22.9900	+0.878%	12	1,276	-97.608%
2026-02-04	19.6500	22.9100	19.5000	22.7900	+7.703%	7	1,267	-97.587%
2026-02-03	18.8500	21.1600	18.8400	21.1600	+5.012%	578	1,269	-97.401%
2026-02-02	21.3000	21.3000	20.1500	20.1500	-7.271%	2	724	-97.270%
2026-01-30	20.3500	21.7300	20.3500	21.7300	+9.086%	5	724	-97.469%
2026-01-29	20.5000	20.5000	19.9200	19.9200	+2.680%	4	720	-97.239%
2026-01-28	19.4000	19.4000	19.4000	19.4000	+0.675%	3	717	-97.165%
2026-01-26	18.9700	19.2700	18.9700	19.2700	+5.589%	4	714	-97.146%
2026-01-23	18.2500	18.2500	18.2500	18.2500	+7.861%	2	714	-96.986%
2026-01-22	16.7900	16.9200	16.4200	16.9200	-8.787%	51	716	-96.749%
2026-01-21	18.5500	18.5500	18.5500	18.5500	-6.831%	1	667	-97.035%
2026-01-20	19.9100	19.9100	19.9100	19.9100	+10.734%	4	667	-97.238%
2026-01-15	17.9800	17.9800	17.9800	17.9800	-13.224%	1	663	-96.941%
2026-01-09	21.0000	21.2800	20.2800	20.7200	-21.067%	660	662	-97.346%
2025-12-15	26.2500	26.2500	26.2500	26.2500	+6.448%	1	12	-97.905%
2025-12-10	24.6600	24.6600	24.6600	24.6600	-7.675%	1	11	-97.770%
2025-12-04	26.7100	26.7100	26.7100	26.7100	-28.430%	1	11	-97.941%
2025-11-13	37.3200	37.3200	37.3200	37.3200	+9.315%	2	11	-98.526%
2025-11-06	34.1400	34.1400	34.1400	34.1400	+13.952%	1	12	-98.389%
2025-10-16	29.9600	29.9600	29.9600	29.9600	-1.577%	8	12	-98.164%
2025-10-14	29.9800	30.4400	29.9800	30.4400	-12.277%	6	19	-98.193%
2025-10-10	34.5100	34.7000	34.5100	34.7000	+6.507%	3	24	-98.415%
2025-10-07	30.7600	32.5800	30.7600	32.5800	+7.171%	17	8	-98.312%
2025-10-06	30.0900	30.9400	29.8600	30.4000	-10.562%	6	8	-98.191%
2025-09-17	35.0400	35.0400	33.9900	33.9900	-6.723%	2	3	-98.382%
2025-09-16	36.4400	36.4400	36.4400	36.4400	+6.146%	2	3	-98.491%
2025-09-11	34.3300	34.3300	34.3300	34.3300	-6.788%	1	3	-98.398%
2025-09-09	36.8300	36.8300	36.8300	36.8300	-9.907%	1	2	-98.507%
2025-09-02	40.8800	40.8800	40.8800	40.8800	-5.107%	2	2	-98.655%
2025-08-14	43.0800	43.0800	43.0800	43.0800	+0.560%	5	5	-98.723%
2025-08-13	42.8400	42.8400	42.8400	42.8400	0.000%	5	5	-98.716%