Dark

IWM20260918P275
IWM Sep 18 2026 275.00 Put (IWM260918P00275000)
option OPRA

EOD

Aug 13, 2026

0.7500-16.667%(-0.1500)829

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7900	0.8500	0.7500	0.7500	-16.667%	829	37,906	0.000%
2026-08-12	0.9800	1.0500	0.8700	0.9000	-23.077%	3,111	38,265	-16.667%
2026-08-11	1.2200	1.2400	1.1100	1.1700	-12.687%	197	40,294	-35.897%
2026-08-10	1.2100	1.3600	1.1700	1.3400	+13.559%	209	40,321	-44.030%
2026-08-07	1.3400	1.3900	1.1500	1.1800	-27.160%	555	40,395	-36.441%
2026-08-06	1.5500	1.6200	1.3700	1.6200	+8.725%	597	40,814	-53.704%
2026-08-05	1.5000	1.5700	1.4000	1.4900	-2.614%	462	40,746	-49.664%
2026-08-04	1.9900	2.0100	1.5000	1.5300	-28.169%	10,012	40,737	-50.980%
2026-08-03	2.7600	2.7900	2.1000	2.1300	-32.808%	923	42,520	-64.789%
2026-07-31	3.0000	4.4100	3.0000	3.1700	+0.955%	5,617	42,356	-76.341%
2026-07-30	3.8000	4.0500	3.1400	3.1400	-36.308%	5,231	41,820	-76.115%
2026-07-29	3.6200	4.9300	3.4500	4.9300	+43.314%	779	39,124	-84.787%
2026-07-28	3.7700	4.0900	3.3200	3.4400	-3.911%	246	39,405	-78.198%
2026-07-27	3.2400	4.0700	3.1200	3.5800	-14.149%	194	39,271	-79.050%
2026-07-24	3.8100	4.3100	3.5500	4.1700	-1.882%	4,299	39,177	-82.014%
2026-07-23	4.3900	4.7500	3.8900	4.2500	+20.056%	5,872	41,185	-82.353%
2026-07-22	3.2400	3.5400	3.0900	3.5400	+16.447%	14,466	41,874	-78.814%
2026-07-21	3.4800	3.6100	3.0300	3.0400	-24.938%	9,176	45,826	-75.329%
2026-07-20	3.4500	4.0500	3.2700	4.0500	+5.469%	3,500	46,398	-81.481%
2026-07-17	4.3700	4.4300	3.4500	3.8400	+12.281%	9,445	44,658	-80.469%
2026-07-16	3.3100	3.7000	2.9800	3.4200	+4.587%	11,135	44,544	-78.070%
2026-07-15	3.4700	3.6900	3.2700	3.2700	-11.622%	3,861	45,809	-77.064%
2026-07-14	3.7900	3.9700	3.5700	3.7000	-13.349%	6,462	46,735	-79.730%
2026-07-13	3.7400	4.4900	3.6300	4.2700	+18.611%	14,141	44,721	-82.436%
2026-07-10	3.6900	4.1900	3.5200	3.6000	-2.439%	381	35,387	-79.167%
2026-07-09	4.0200	4.0500	3.5800	3.6900	-19.608%	620	35,433	-79.675%
2026-07-08	4.6000	5.2600	4.3100	4.5900	+17.092%	6,182	35,478	-83.660%
2026-07-07	3.4100	4.0800	3.4100	3.9200	+15.294%	6,281	36,352	-80.867%
2026-07-06	3.7800	3.7800	3.3200	3.4000	-13.043%	2,093	35,286	-77.941%
2026-07-02	3.5000	4.5600	3.1900	3.9100	+2.356%	724	34,376	-80.818%
2026-07-01	3.8100	3.9600	3.2900	3.8200	+0.526%	9,665	34,376	-80.366%
2026-06-30	4.5600	4.5600	3.6900	3.8000	-13.440%	7,699	26,203	-80.263%
2026-06-29	4.7400	5.1600	4.3900	4.3900	-15.900%	4,109	20,693	-82.916%
2026-06-26	5.5900	5.5900	4.8700	5.2200	+1.359%	406	17,685	-85.632%
2026-06-25	4.6200	5.1500	4.6200	5.1500	-13.445%	230	17,287	-85.437%
2026-06-24	5.3900	5.9500	4.8500	5.9500	+4.938%	151	17,307	-87.395%
2026-06-23	6.3000	6.3000	5.4000	5.6700	+14.777%	560	17,307	-86.772%
2026-06-22	4.8800	5.1500	4.8800	4.9400	-11.628%	1,861	17,423	-84.818%
2026-06-18	5.5600	6.0400	5.5600	5.5900	-23.634%	148	17,330	-86.583%
2026-06-17	5.8500	7.3200	5.5400	7.3200	+20.992%	761	17,330	-89.754%
2026-06-16	5.8600	6.0800	5.7600	6.0500	+3.066%	2,248	17,330	-87.603%
2026-06-15	5.5600	5.8700	5.3200	5.8700	-14.804%	3,427	15,211	-87.223%
2026-06-12	7.4900	7.7600	6.5800	6.8900	-12.229%	3,088	11,968	-89.115%
2026-06-11	10.0400	10.0400	7.8500	7.8500	-28.571%	856	11,576	-90.446%
2026-06-10	9.5400	10.9900	8.5700	10.9900	+16.051%	491	11,406	-93.176%
2026-06-09	8.0300	12.2100	7.4900	9.4700	+2.157%	984	11,500	-92.080%
2026-06-08	9.0400	9.4900	8.6200	9.2700	-17.010%	2,040	11,161	-91.909%
2026-06-05	7.9800	11.1700	7.9800	11.1700	+55.788%	549	9,159	-93.286%
2026-06-04	8.9500	8.9500	6.9900	7.1700	-17.681%	1,853	8,909	-89.540%
2026-06-03	8.2400	8.9700	8.2400	8.7100	+14.005%	398	8,010	-91.389%
2026-06-02	8.0700	8.1500	7.6400	7.6400	-6.258%	1,048	7,680	-90.183%
2026-06-01	8.5600	8.9600	7.9800	8.1500	+1.494%	145	8,237	-90.798%
2026-05-29	8.0000	8.6400	7.8900	8.0300	+4.557%	81	8,237	-90.660%
2026-05-28	8.7800	8.9000	7.6300	7.6800	-8.024%	57	8,239	-90.234%
2026-05-27	8.5600	8.7000	8.3200	8.3500	-1.533%	218	8,236	-91.018%
2026-05-26	8.9000	8.9200	8.3800	8.4800	-15.030%	763	8,203	-91.156%
2026-05-22	10.1200	10.2000	9.5300	9.9800	-5.403%	468	8,188	-92.485%
2026-05-21	11.5000	11.7000	10.4500	10.5500	-11.493%	603	8,190	-92.891%
2026-05-20	13.1200	13.2500	11.7000	11.9200	-17.107%	80	8,190	-93.708%
2026-05-19	15.0000	15.2800	13.7800	14.3800	+8.775%	804	7,693	-94.784%
2026-05-18	12.1000	14.1900	12.1000	13.2200	+2.640%	121	7,693	-94.327%
2026-05-15	12.9900	13.0100	12.6400	12.8800	+23.608%	43	7,693	-94.177%
2026-05-14	11.2000	11.2000	10.3800	10.4200	-6.547%	289	7,653	-92.802%
2026-05-13	12.1000	12.1000	11.0600	11.1500	-1.240%	1,099	6,561	-93.274%
2026-05-12	11.5000	12.8500	11.2900	11.2900	+8.142%	164	6,561	-93.357%
2026-05-11	10.6800	10.6800	9.9900	10.4400	-4.658%	69	6,561	-92.816%
2026-05-08	11.4000	11.4000	10.6600	10.9500	-6.967%	109	6,506	-93.151%
2026-05-07	10.7500	11.7700	10.7500	11.7700	+14.272%	9	6,437	-93.628%
2026-05-06	10.7300	11.2600	10.3000	10.3000	-12.266%	845	6,441	-92.718%
2026-05-05	12.2000	12.2000	11.7300	11.7400	-13.358%	52	6,550	-93.612%
2026-05-04	13.0100	14.3000	12.2700	13.5500	+5.120%	2,577	6,550	-94.465%
2026-05-01	13.2600	13.2600	12.5300	12.8900	-3.734%	54	4,214	-94.182%
2026-04-30	14.8400	14.8400	13.3900	13.3900	-16.260%	57	4,214	-94.399%
2026-04-29	15.2700	16.5200	15.2700	15.9900	+5.684%	1,035	4,171	-95.310%
2026-04-28	15.5500	15.5500	15.1300	15.1300	+7.381%	162	4,188	-95.043%
2026-04-27	14.2700	14.2700	14.0900	14.0900	-2.221%	7	4,279	-94.677%
2026-04-24	14.6200	14.6200	14.2700	14.4100	-5.508%	73	4,277	-94.795%
2026-04-23	14.7500	16.0000	14.1300	15.2500	+2.624%	73	4,273	-95.082%
2026-04-22	14.4000	15.2400	14.4000	14.8600	-0.933%	34	4,325	-94.953%
2026-04-21	13.6100	16.0000	13.6100	15.0000	+6.762%	1,068	4,320	-95.000%
2026-04-20	14.8500	14.9000	13.9600	14.0500	-3.767%	1,679	3,306	-94.662%
2026-04-17	15.1300	15.2800	13.8700	14.6000	-13.558%	1,091	1,907	-94.863%
2026-04-16	17.4600	17.4600	16.8900	16.8900	-3.815%	25	824	-95.560%
2026-04-15	17.2400	17.5900	17.2400	17.5600	+2.690%	752	830	-95.729%
2026-04-14	17.5800	17.5800	17.1000	17.1000	-11.261%	100	104	-95.614%
2026-04-13	19.9400	19.9400	19.2700	19.2700	-15.482%	7	91	-96.108%
2026-04-09	22.8000	22.8000	22.8000	22.8000	-21.107%	25	94	-96.711%
2026-04-07	28.9000	28.9000	28.9000	28.9000	-0.824%	15	79	-97.405%
2026-04-01	29.2500	29.2500	29.1400	29.1400	-10.613%	10	67	-97.426%
2026-03-31	32.5000	32.7300	32.5000	32.6000	-15.653%	7	75	-97.699%
2026-03-30	38.6500	38.6500	38.6500	38.6500	+5.890%	2	72	-98.060%
2026-03-27	34.8000	36.5000	34.8000	36.5000	+11.860%	16	71	-97.945%
2026-03-24	32.6300	32.6300	32.6300	32.6300	+5.360%	5	63	-97.702%
2026-03-18	30.9700	30.9700	30.9700	30.9700	+0.748%	1	63	-97.578%
2026-03-17	30.7400	30.7400	30.7400	30.7400	-2.413%	1	63	-97.560%
2026-03-09	31.5000	31.5000	31.5000	31.5000	+30.543%	20	63	-97.619%
2026-02-27	24.1300	24.1300	24.1300	24.1300	-1.188%	2	63	-96.892%
2026-02-23	24.4200	24.4200	24.4200	24.4200	+8.341%	1	63	-96.929%
2026-02-20	22.5400	22.5400	22.5400	22.5400	-2.255%	11	62	-96.673%
2026-02-19	23.0600	23.0600	23.0600	23.0600	-1.789%	1	51	-96.748%
2026-02-17	24.7500	24.7500	23.4800	23.4800	+7.068%	2	50	-96.806%
2026-02-13	22.7500	22.7500	21.9300	21.9300	-11.892%	2	49	-96.580%
2026-02-12	24.8900	24.8900	24.8900	24.8900	+22.310%	1	49	-96.987%
2026-02-10	20.5300	20.5300	20.3500	20.3500	+1.043%	15	49	-96.314%
2026-02-09	20.8400	20.8400	20.1400	20.1400	-23.480%	3	34	-96.276%
2026-02-05	26.3200	26.3200	26.3200	26.3200	+3.256%	1	35	-97.150%
2026-02-04	25.4900	25.4900	25.4900	25.4900	+2.865%	1	35	-97.058%
2026-02-03	24.7800	24.7800	24.7800	24.7800	+0.978%	2	34	-96.973%
2026-01-30	24.5400	24.5400	24.5400	24.5400	+9.018%	4	32	-96.944%
2026-01-29	22.5100	22.5100	22.5100	22.5100	+2.832%	2	28	-96.668%
2026-01-26	21.8900	21.8900	21.8900	21.8900	+14.189%	2	26	-96.574%
2026-01-22	19.1900	19.2100	19.1700	19.1700	-17.548%	12	26	-96.088%
2026-01-20	23.1300	23.2500	23.1300	23.2500	+12.482%	3	27	-96.774%
2026-01-15	20.6500	20.7100	20.6100	20.6700	-53.425%	32	27	-96.372%
2025-11-17	44.4700	44.4700	44.2700	44.3800	+26.547%	15	5	-98.310%
2025-10-30	34.9900	35.0700	34.9900	35.0700	+2.394%	15	19	-97.861%
2025-10-23	34.2500	34.2500	34.2500	34.2500	-7.682%	2	5	-97.810%
2025-10-17	37.1000	37.1000	37.1000	37.1000	+17.109%	1	5	-97.978%
2025-10-15	31.6800	31.6800	31.6800	31.6800	-5.966%	2	5	-97.633%
2025-10-14	33.6900	33.6900	33.6900	33.6900	-5.524%	1	6	-97.774%
2025-10-13	35.6600	35.6600	35.6600	35.6600	+5.565%	1	6	-97.897%
2025-10-07	33.3900	33.7800	33.3900	33.7800	-0.354%	2	4	-97.780%
2025-10-06	33.9000	33.9000	33.9000	33.9000	-11.465%	1	4	-97.788%
2025-09-30	38.2900	38.2900	38.2900	38.2900	+2.958%	1	3	-98.041%
2025-09-29	37.1900	37.1900	37.1900	37.1900	-5.800%	1	2	-97.983%
2025-09-15	39.4200	39.4800	39.4200	39.4800	-30.419%	2	1	-98.100%
2025-01-14	56.5800	56.7400	56.5800	56.7400	0.000%	2	1	-98.678%