Dark

IWM20260918P280
IWM Sep 18 2026 280.00 Put (IWM260918P00280000)
option OPRA

EOD

Jun 30, 2026

4.63-17.025%(-0.95)2,153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.7100	5.7100	4.5300	4.6300	-17.025%	2,153	21,419	0.000%
2026-06-29	6.0500	6.1300	5.5000	5.5800	-5.424%	841	20,610	-17.025%
2026-06-26	6.7300	6.8200	5.7800	5.9000	-3.437%	527	20,616	-21.525%
2026-06-25	5.6900	6.5000	5.5200	6.1100	-4.531%	665	20,590	-24.223%
2026-06-24	6.8700	7.1400	5.8900	6.4000	-8.832%	906	20,912	-27.656%
2026-06-23	7.8100	7.8100	6.4900	7.0200	+16.033%	740	20,881	-34.046%
2026-06-22	6.2600	6.5800	5.7000	6.0500	-9.159%	1,034	20,706	-23.471%
2026-06-18	6.7600	7.7000	6.6600	6.6600	-21.555%	1,349	19,077	-30.480%
2026-06-17	6.9000	8.7900	6.6900	8.4900	+14.730%	1,392	19,077	-45.465%
2026-06-16	6.7400	7.4000	6.6200	7.4000	+5.866%	641	19,077	-37.432%
2026-06-15	6.6900	7.0600	6.5400	6.9900	-15.478%	9,659	18,340	-33.763%
2026-06-12	8.9200	9.1800	7.8500	8.2700	-12.947%	2,557	14,547	-44.015%
2026-06-11	11.8200	11.9500	9.3400	9.5000	-26.754%	952	15,378	-51.263%
2026-06-10	10.4300	12.9700	10.2000	12.9700	+13.176%	542	15,118	-64.302%
2026-06-09	9.7700	14.5500	9.0500	11.4600	+2.048%	1,435	15,306	-59.599%
2026-06-08	11.3400	11.4500	10.3400	11.2300	-10.016%	111	14,609	-58.771%
2026-06-05	9.6000	13.2100	9.6000	12.4800	+46.651%	2,814	14,539	-62.901%
2026-06-04	10.1200	10.1500	8.5100	8.5100	-18.330%	1,024	12,871	-45.593%
2026-06-03	9.8300	10.6600	9.8300	10.4200	+13.384%	894	12,613	-55.566%
2026-06-02	9.6400	9.6600	9.1900	9.1900	-5.937%	33	12,307	-49.619%
2026-06-01	10.3500	10.7500	9.4500	9.7700	+2.950%	1,674	12,299	-52.610%
2026-05-29	10.2500	10.2500	9.3800	9.4900	+3.603%	591	12,740	-51.212%
2026-05-28	10.4200	10.5500	9.1100	9.1600	-9.576%	122	12,394	-49.454%
2026-05-27	9.8000	10.1500	9.8000	10.1300	+1.300%	73	12,420	-54.294%
2026-05-26	10.5000	10.6200	9.9100	10.0000	-15.469%	983	12,376	-53.700%
2026-05-22	12.0700	12.0800	11.2500	11.8300	-6.111%	1,221	11,854	-60.862%
2026-05-21	13.6000	13.8500	12.3000	12.6000	-9.222%	245	11,111	-63.254%
2026-05-20	15.4000	15.4000	13.8300	13.8800	-16.836%	54	11,111	-66.643%
2026-05-19	17.5400	17.9100	16.1700	16.6900	+5.633%	529	10,390	-72.259%
2026-05-18	15.4200	16.5700	15.1900	15.8000	+3.268%	421	10,390	-70.696%
2026-05-15	14.3700	15.3600	14.3700	15.3000	+23.586%	263	10,390	-69.739%
2026-05-14	12.5200	12.7500	12.1200	12.3800	-4.328%	490	10,432	-62.601%
2026-05-13	13.9700	14.0600	12.8700	12.9400	-3.433%	55	10,261	-64.219%
2026-05-12	13.9300	14.9400	13.4000	13.4000	+12.040%	5,089	10,261	-65.448%
2026-05-11	11.9300	11.9600	11.8500	11.9600	-7.215%	28	10,261	-61.288%
2026-05-08	13.2900	13.2900	12.6100	12.8900	-5.360%	261	5,275	-64.081%
2026-05-07	12.2000	14.0000	12.2000	13.6200	+12.191%	1,595	5,218	-66.006%
2026-05-06	12.6900	12.7100	12.0000	12.1400	-10.801%	2,827	3,832	-61.862%
2026-05-05	13.9600	13.9600	13.6100	13.6100	-13.422%	92	2,602	-65.981%
2026-05-04	15.3100	16.2600	14.2500	15.7200	+6.360%	285	2,565	-70.547%
2026-05-01	15.6500	15.6500	14.6400	14.7800	-3.462%	35	2,436	-68.674%
2026-04-30	18.0100	18.0100	15.3100	15.3100	-18.347%	26	2,436	-69.758%
2026-04-29	17.5400	18.7500	17.5400	18.7500	+7.821%	33	2,417	-75.307%
2026-04-28	16.8300	17.6600	16.7000	17.3900	+6.818%	9	2,403	-73.376%
2026-04-27	16.0000	16.6900	16.0000	16.2800	-2.281%	10	2,401	-71.560%
2026-04-24	17.7500	17.7500	16.5100	16.6600	-2.630%	1,037	2,405	-72.209%
2026-04-23	17.0000	18.3500	16.5700	17.1100	+1.243%	101	1,890	-72.940%
2026-04-22	16.6600	16.9000	16.6600	16.9000	-7.852%	7	1,907	-72.604%
2026-04-21	17.3500	18.3400	17.3500	18.3400	+10.084%	3	1,909	-74.755%
2026-04-20	16.8600	17.1000	16.5000	16.6600	-1.711%	32	1,909	-72.209%
2026-04-17	17.5500	17.6400	15.9900	16.9500	-15.080%	1,116	1,877	-72.684%
2026-04-16	19.8000	20.0600	19.8000	19.9600	-0.300%	20	848	-76.804%
2026-04-15	19.8000	20.1100	19.8000	20.0200	+1.831%	12	834	-76.873%
2026-04-14	19.6600	19.6600	19.6600	19.6600	-10.310%	10	832	-76.450%
2026-04-13	21.9200	21.9200	21.9200	21.9200	-9.646%	1	837	-78.878%
2026-04-09	24.2600	24.2600	24.2600	24.2600	+8.546%	4	837	-80.915%
2026-04-08	22.3500	22.3500	22.3500	22.3500	-31.797%	2	837	-79.284%
2026-04-06	32.5500	32.7700	32.5500	32.7700	-2.760%	5	839	-85.871%
2026-04-02	37.5900	37.5900	33.5200	33.7000	+0.208%	14	827	-86.261%
2026-04-01	33.1300	33.6300	33.1300	33.6300	-13.235%	7	827	-86.233%
2026-03-31	38.7600	38.7600	38.7600	38.7600	-7.560%	4	824	-88.055%
2026-03-30	41.8900	41.9300	41.8900	41.9300	+5.484%	2	828	-88.958%
2026-03-27	37.9000	40.0000	37.9000	39.7500	+18.093%	5	828	-88.352%
2026-03-25	33.6600	33.6600	33.6600	33.6600	-6.500%	3	825	-86.245%
2026-03-23	36.0000	36.0000	36.0000	36.0000	-12.875%	4	825	-87.139%
2026-03-20	38.0000	41.3200	38.0000	41.3200	+11.676%	46	821	-88.795%
2026-03-18	35.0000	37.0000	35.0000	37.0000	+9.630%	50	823	-87.486%
2026-03-17	33.7500	33.7500	33.7500	33.7500	+0.746%	1	822	-86.281%
2026-03-16	34.0000	34.0000	33.5000	33.5000	-8.769%	61	822	-86.179%
2026-03-12	36.7200	36.7200	36.7200	36.7200	+39.620%	1	761	-87.391%
2026-02-27	26.3000	26.3000	26.3000	26.3000	+4.489%	2	761	-82.395%
2026-02-20	25.1400	25.1700	25.1400	25.1700	-5.411%	11	761	-81.605%
2026-02-19	26.6100	26.6100	26.6100	26.6100	+6.867%	1	750	-82.601%
2026-02-13	24.9000	24.9000	24.9000	24.9000	+5.957%	1	749	-81.406%
2026-02-10	23.5000	23.5000	23.5000	23.5000	-11.919%	2	749	-80.298%
2026-01-30	26.7300	26.7300	26.6800	26.6800	+3.935%	2	749	-82.646%
2026-01-29	25.6700	25.6700	25.6700	25.6700	+2.968%	2	748	-81.963%
2026-01-28	24.9300	24.9300	24.9300	24.9300	+1.095%	2	749	-81.428%
2026-01-27	24.6600	24.6600	24.6600	24.6600	+0.203%	2	749	-81.225%
2026-01-26	24.6100	24.6100	24.6100	24.6100	+12.994%	3	747	-81.187%
2026-01-22	21.7800	21.7800	21.7800	21.7800	-8.679%	2	747	-78.742%
2026-01-21	23.8500	23.8500	23.8500	23.8500	-4.676%	3	747	-80.587%
2026-01-20	26.1900	26.1900	25.0200	25.0200	+6.468%	632	747	-81.495%
2026-01-15	23.4700	23.5000	23.4700	23.5000	-9.893%	12	151	-80.298%
2026-01-13	26.0800	26.0800	26.0800	26.0800	-0.458%	30	151	-82.247%
2026-01-12	26.2000	26.2100	26.1900	26.2000	-2.566%	12	121	-82.328%
2026-01-09	26.8900	26.8900	26.8900	26.8900	-17.667%	2	109	-82.782%
2025-12-26	32.6600	32.6600	32.6600	32.6600	-8.336%	1	107	-85.824%
2025-12-17	35.6300	35.6300	35.6300	35.6300	-16.849%	1	106	-87.005%
2025-11-06	39.6800	42.8500	39.6800	42.8500	+9.591%	103	107	-89.195%
2025-11-05	39.1000	39.1000	39.1000	39.1000	+1.823%	5	20	-88.159%
2025-10-31	38.4000	38.4000	38.4000	38.4000	+2.182%	1	15	-87.943%
2025-10-30	37.5800	37.5800	37.5800	37.5800	+3.669%	1	14	-87.680%
2025-10-28	36.2500	36.2500	36.2500	36.2500	-5.550%	1	14	-87.228%
2025-10-22	38.3800	38.3800	38.3800	38.3800	-8.619%	1	13	-87.936%
2025-10-14	42.0000	42.0000	42.0000	42.0000	+6.843%	5	19	-88.976%
2025-10-13	40.0000	40.0000	39.3100	39.3100	-5.163%	6	19	-88.222%
2025-10-10	41.4500	41.4500	41.4500	41.4500	+7.051%	1	15	-88.830%
2025-10-09	38.7200	38.7200	38.7200	38.7200	+1.335%	5	15	-88.042%
2025-10-08	37.8000	38.2100	37.8000	38.2100	-3.777%	6	15	-87.883%
2025-10-07	36.9600	39.7100	36.9600	39.7100	+7.966%	8	11	-88.340%
2025-10-03	36.7800	36.7800	36.7800	36.7800	-7.121%	1	11	-87.412%
2025-10-02	39.6000	39.6000	39.6000	39.6000	-5.036%	5	11	-88.308%
2025-09-29	41.7000	41.7000	41.7000	41.7000	+0.725%	5	6	-88.897%
2025-09-26	41.4000	41.4000	41.4000	41.4000	+1.970%	5	6	-88.816%
2025-09-22	40.6000	40.6000	40.6000	40.6000	0.000%	1	1	-88.596%