Dark

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

EOD

Aug 13, 2026

1.08-13.600%(-0.17)824

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.0800	1.1800	1.0500	1.0800	-13.600%	824	70,568	0.000%
2026-08-12	1.3400	1.4500	1.2100	1.2500	-24.699%	1,233	70,376	-13.600%
2026-08-11	1.6700	1.7200	1.5700	1.6600	-8.791%	174	72,618	-34.940%
2026-08-10	1.6700	1.8500	1.6200	1.8200	+9.639%	5,463	72,569	-40.659%
2026-08-07	1.9200	1.9400	1.5800	1.6600	-25.225%	859	71,852	-34.940%
2026-08-06	2.1000	2.2700	1.8800	2.2200	+5.213%	3,786	71,748	-51.351%
2026-08-05	2.0000	2.1300	1.8900	2.1100	+0.957%	493	68,305	-48.815%
2026-08-04	2.6400	2.7500	2.0000	2.0900	-27.431%	17,884	72,392	-48.325%
2026-08-03	3.6800	3.7400	2.8300	2.8800	-31.915%	45,414	64,952	-62.500%
2026-07-31	3.8200	5.7400	3.8200	4.2300	+1.683%	2,883	56,922	-74.468%
2026-07-30	4.8000	5.3600	4.1500	4.1600	-31.803%	11,879	57,589	-74.038%
2026-07-29	4.7700	6.2800	4.3100	6.1000	+38.322%	15,252	64,427	-82.295%
2026-07-28	4.7000	5.2500	4.2500	4.4100	-4.545%	2,074	58,128	-75.510%
2026-07-27	4.5000	5.2700	4.1000	4.6200	-12.830%	12,771	56,880	-76.623%
2026-07-24	4.7900	5.3900	4.5100	5.3000	-3.636%	4,508	43,419	-79.623%
2026-07-23	5.4000	5.9800	4.9700	5.5000	+23.043%	4,980	42,917	-80.364%
2026-07-22	4.0000	4.5600	4.0000	4.4700	+15.803%	9,832	39,854	-75.839%
2026-07-21	4.5000	4.8700	3.8300	3.8600	-24.756%	521	37,394	-72.021%
2026-07-20	4.2600	5.1500	4.2400	5.1300	+3.427%	4,804	37,269	-78.947%
2026-07-17	5.3800	5.3800	4.3500	4.9600	+6.210%	310	35,941	-78.226%
2026-07-16	4.2000	4.6700	3.8800	4.6700	+12.530%	335	35,934	-76.874%
2026-07-15	4.3000	4.7800	4.1500	4.1500	-12.815%	292	35,764	-73.976%
2026-07-14	4.9900	5.0800	4.6000	4.7600	-11.028%	941	35,663	-77.311%
2026-07-13	4.9600	5.5700	4.8100	5.3500	+18.889%	673	35,126	-79.813%
2026-07-10	4.6200	5.1200	4.4800	4.5000	-1.532%	824	34,961	-76.000%
2026-07-09	5.1000	5.1300	4.5100	4.5700	-17.953%	6,235	34,613	-76.368%
2026-07-08	5.8300	6.5500	5.3800	5.5700	+12.525%	10,583	30,741	-80.610%
2026-07-07	4.3700	5.1000	4.3700	4.9500	+16.471%	428	22,072	-78.182%
2026-07-06	4.6800	4.6800	4.1200	4.2500	-15.000%	221	21,951	-74.588%
2026-07-02	4.3400	5.6400	4.0000	5.0000	+10.619%	466	21,926	-78.400%
2026-07-01	4.9500	4.9500	4.0900	4.5200	-2.376%	3,241	21,926	-76.106%
2026-06-30	5.7100	5.7100	4.5300	4.6300	-17.025%	2,153	21,419	-76.674%
2026-06-29	6.0500	6.1300	5.5000	5.5800	-5.424%	841	20,610	-80.645%
2026-06-26	6.7300	6.8200	5.7800	5.9000	-3.437%	527	20,616	-81.695%
2026-06-25	5.6900	6.5000	5.5200	6.1100	-4.531%	665	20,590	-82.324%
2026-06-24	6.8700	7.1400	5.8900	6.4000	-8.832%	906	20,912	-83.125%
2026-06-23	7.8100	7.8100	6.4900	7.0200	+16.033%	740	20,881	-84.615%
2026-06-22	6.2600	6.5800	5.7000	6.0500	-9.159%	1,034	20,706	-82.149%
2026-06-18	6.7600	7.7000	6.6600	6.6600	-21.555%	1,349	19,077	-83.784%
2026-06-17	6.9000	8.7900	6.6900	8.4900	+14.730%	1,392	19,077	-87.279%
2026-06-16	6.7400	7.4000	6.6200	7.4000	+5.866%	641	19,077	-85.405%
2026-06-15	6.6900	7.0600	6.5400	6.9900	-15.478%	9,659	18,340	-84.549%
2026-06-12	8.9200	9.1800	7.8500	8.2700	-12.947%	2,557	14,547	-86.941%
2026-06-11	11.8200	11.9500	9.3400	9.5000	-26.754%	952	15,378	-88.632%
2026-06-10	10.4300	12.9700	10.2000	12.9700	+13.176%	542	15,118	-91.673%
2026-06-09	9.7700	14.5500	9.0500	11.4600	+2.048%	1,435	15,306	-90.576%
2026-06-08	11.3400	11.4500	10.3400	11.2300	-10.016%	111	14,609	-90.383%
2026-06-05	9.6000	13.2100	9.6000	12.4800	+46.651%	2,814	14,539	-91.346%
2026-06-04	10.1200	10.1500	8.5100	8.5100	-18.330%	1,024	12,871	-87.309%
2026-06-03	9.8300	10.6600	9.8300	10.4200	+13.384%	894	12,613	-89.635%
2026-06-02	9.6400	9.6600	9.1900	9.1900	-5.937%	33	12,307	-88.248%
2026-06-01	10.3500	10.7500	9.4500	9.7700	+2.950%	1,674	12,299	-88.946%
2026-05-29	10.2500	10.2500	9.3800	9.4900	+3.603%	591	12,740	-88.620%
2026-05-28	10.4200	10.5500	9.1100	9.1600	-9.576%	122	12,394	-88.210%
2026-05-27	9.8000	10.1500	9.8000	10.1300	+1.300%	73	12,420	-89.339%
2026-05-26	10.5000	10.6200	9.9100	10.0000	-15.469%	983	12,376	-89.200%
2026-05-22	12.0700	12.0800	11.2500	11.8300	-6.111%	1,221	11,854	-90.871%
2026-05-21	13.6000	13.8500	12.3000	12.6000	-9.222%	245	11,111	-91.429%
2026-05-20	15.4000	15.4000	13.8300	13.8800	-16.836%	54	11,111	-92.219%
2026-05-19	17.5400	17.9100	16.1700	16.6900	+5.633%	529	10,390	-93.529%
2026-05-18	15.4200	16.5700	15.1900	15.8000	+3.268%	421	10,390	-93.165%
2026-05-15	14.3700	15.3600	14.3700	15.3000	+23.586%	263	10,390	-92.941%
2026-05-14	12.5200	12.7500	12.1200	12.3800	-4.328%	490	10,432	-91.276%
2026-05-13	13.9700	14.0600	12.8700	12.9400	-3.433%	55	10,261	-91.654%
2026-05-12	13.9300	14.9400	13.4000	13.4000	+12.040%	5,089	10,261	-91.940%
2026-05-11	11.9300	11.9600	11.8500	11.9600	-7.215%	28	10,261	-90.970%
2026-05-08	13.2900	13.2900	12.6100	12.8900	-5.360%	261	5,275	-91.621%
2026-05-07	12.2000	14.0000	12.2000	13.6200	+12.191%	1,595	5,218	-92.070%
2026-05-06	12.6900	12.7100	12.0000	12.1400	-10.801%	2,827	3,832	-91.104%
2026-05-05	13.9600	13.9600	13.6100	13.6100	-13.422%	92	2,602	-92.065%
2026-05-04	15.3100	16.2600	14.2500	15.7200	+6.360%	285	2,565	-93.130%
2026-05-01	15.6500	15.6500	14.6400	14.7800	-3.462%	35	2,436	-92.693%
2026-04-30	18.0100	18.0100	15.3100	15.3100	-18.347%	26	2,436	-92.946%
2026-04-29	17.5400	18.7500	17.5400	18.7500	+7.821%	33	2,417	-94.240%
2026-04-28	16.8300	17.6600	16.7000	17.3900	+6.818%	9	2,403	-93.790%
2026-04-27	16.0000	16.6900	16.0000	16.2800	-2.281%	10	2,401	-93.366%
2026-04-24	17.7500	17.7500	16.5100	16.6600	-2.630%	1,037	2,405	-93.517%
2026-04-23	17.0000	18.3500	16.5700	17.1100	+1.243%	101	1,890	-93.688%
2026-04-22	16.6600	16.9000	16.6600	16.9000	-7.852%	7	1,907	-93.609%
2026-04-21	17.3500	18.3400	17.3500	18.3400	+10.084%	3	1,909	-94.111%
2026-04-20	16.8600	17.1000	16.5000	16.6600	-1.711%	32	1,909	-93.517%
2026-04-17	17.5500	17.6400	15.9900	16.9500	-15.080%	1,116	1,877	-93.628%
2026-04-16	19.8000	20.0600	19.8000	19.9600	-0.300%	20	848	-94.589%
2026-04-15	19.8000	20.1100	19.8000	20.0200	+1.831%	12	834	-94.605%
2026-04-14	19.6600	19.6600	19.6600	19.6600	-10.310%	10	832	-94.507%
2026-04-13	21.9200	21.9200	21.9200	21.9200	-9.646%	1	837	-95.073%
2026-04-09	24.2600	24.2600	24.2600	24.2600	+8.546%	4	837	-95.548%
2026-04-08	22.3500	22.3500	22.3500	22.3500	-31.797%	2	837	-95.168%
2026-04-06	32.5500	32.7700	32.5500	32.7700	-2.760%	5	839	-96.704%
2026-04-02	37.5900	37.5900	33.5200	33.7000	+0.208%	14	827	-96.795%
2026-04-01	33.1300	33.6300	33.1300	33.6300	-13.235%	7	827	-96.789%
2026-03-31	38.7600	38.7600	38.7600	38.7600	-7.560%	4	824	-97.214%
2026-03-30	41.8900	41.9300	41.8900	41.9300	+5.484%	2	828	-97.424%
2026-03-27	37.9000	40.0000	37.9000	39.7500	+18.093%	5	828	-97.283%
2026-03-25	33.6600	33.6600	33.6600	33.6600	-6.500%	3	825	-96.791%
2026-03-23	36.0000	36.0000	36.0000	36.0000	-12.875%	4	825	-97.000%
2026-03-20	38.0000	41.3200	38.0000	41.3200	+11.676%	46	821	-97.386%
2026-03-18	35.0000	37.0000	35.0000	37.0000	+9.630%	50	823	-97.081%
2026-03-17	33.7500	33.7500	33.7500	33.7500	+0.746%	1	822	-96.800%
2026-03-16	34.0000	34.0000	33.5000	33.5000	-8.769%	61	822	-96.776%
2026-03-12	36.7200	36.7200	36.7200	36.7200	+39.620%	1	761	-97.059%
2026-02-27	26.3000	26.3000	26.3000	26.3000	+4.489%	2	761	-95.894%
2026-02-20	25.1400	25.1700	25.1400	25.1700	-5.411%	11	761	-95.709%
2026-02-19	26.6100	26.6100	26.6100	26.6100	+6.867%	1	750	-95.941%
2026-02-13	24.9000	24.9000	24.9000	24.9000	+5.957%	1	749	-95.663%
2026-02-10	23.5000	23.5000	23.5000	23.5000	-11.919%	2	749	-95.404%
2026-01-30	26.7300	26.7300	26.6800	26.6800	+3.935%	2	749	-95.952%
2026-01-29	25.6700	25.6700	25.6700	25.6700	+2.968%	2	748	-95.793%
2026-01-28	24.9300	24.9300	24.9300	24.9300	+1.095%	2	749	-95.668%
2026-01-27	24.6600	24.6600	24.6600	24.6600	+0.203%	2	749	-95.620%
2026-01-26	24.6100	24.6100	24.6100	24.6100	+12.994%	3	747	-95.612%
2026-01-22	21.7800	21.7800	21.7800	21.7800	-8.679%	2	747	-95.041%
2026-01-21	23.8500	23.8500	23.8500	23.8500	-4.676%	3	747	-95.472%
2026-01-20	26.1900	26.1900	25.0200	25.0200	+6.468%	632	747	-95.683%
2026-01-15	23.4700	23.5000	23.4700	23.5000	-9.893%	12	151	-95.404%
2026-01-13	26.0800	26.0800	26.0800	26.0800	-0.458%	30	151	-95.859%
2026-01-12	26.2000	26.2100	26.1900	26.2000	-2.566%	12	121	-95.878%
2026-01-09	26.8900	26.8900	26.8900	26.8900	-17.667%	2	109	-95.984%
2025-12-26	32.6600	32.6600	32.6600	32.6600	-8.336%	1	107	-96.693%
2025-12-17	35.6300	35.6300	35.6300	35.6300	-16.849%	1	106	-96.969%
2025-11-06	39.6800	42.8500	39.6800	42.8500	+9.591%	103	107	-97.480%
2025-11-05	39.1000	39.1000	39.1000	39.1000	+1.823%	5	20	-97.238%
2025-10-31	38.4000	38.4000	38.4000	38.4000	+2.182%	1	15	-97.188%
2025-10-30	37.5800	37.5800	37.5800	37.5800	+3.669%	1	14	-97.126%
2025-10-28	36.2500	36.2500	36.2500	36.2500	-5.550%	1	14	-97.021%
2025-10-22	38.3800	38.3800	38.3800	38.3800	-8.619%	1	13	-97.186%
2025-10-14	42.0000	42.0000	42.0000	42.0000	+6.843%	5	19	-97.429%
2025-10-13	40.0000	40.0000	39.3100	39.3100	-5.163%	6	19	-97.253%
2025-10-10	41.4500	41.4500	41.4500	41.4500	+7.051%	1	15	-97.394%
2025-10-09	38.7200	38.7200	38.7200	38.7200	+1.335%	5	15	-97.211%
2025-10-08	37.8000	38.2100	37.8000	38.2100	-3.777%	6	15	-97.174%
2025-10-07	36.9600	39.7100	36.9600	39.7100	+7.966%	8	11	-97.280%
2025-10-03	36.7800	36.7800	36.7800	36.7800	-7.121%	1	11	-97.064%
2025-10-02	39.6000	39.6000	39.6000	39.6000	-5.036%	5	11	-97.273%
2025-09-29	41.7000	41.7000	41.7000	41.7000	+0.725%	5	6	-97.410%
2025-09-26	41.4000	41.4000	41.4000	41.4000	+1.970%	5	6	-97.391%
2025-09-22	40.6000	40.6000	40.6000	40.6000	0.000%	1	1	-97.340%