Dark

IWM20260918P285
IWM Sep 18 2026 285.00 Put (IWM260918P00285000)
option OPRA

EOD

Aug 13, 2026

1.52-12.644%(-0.22)3,492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6000	1.6500	1.5000	1.5200	-12.644%	3,492	49,864	0.000%
2026-08-12	1.9900	2.0600	1.7000	1.7400	-23.684%	3,559	49,813	-12.644%
2026-08-11	2.2400	2.3700	2.1600	2.2800	-9.524%	7,967	49,044	-33.333%
2026-08-10	2.3200	2.6100	2.2900	2.5200	+11.013%	315	48,194	-39.683%
2026-08-07	2.6300	2.6800	2.2300	2.2700	-25.329%	7,263	48,160	-33.040%
2026-08-06	2.8900	3.1500	2.5800	3.0400	+5.556%	27,714	51,819	-50.000%
2026-08-05	2.7500	2.9200	2.5800	2.8800	+2.128%	27,711	60,001	-47.222%
2026-08-04	3.5500	3.7000	2.7500	2.8200	-28.426%	5,849	45,209	-46.099%
2026-08-03	4.8500	5.0500	3.8400	3.9400	-29.137%	1,452	40,041	-61.421%
2026-07-31	5.0500	7.2900	5.0400	5.5600	+2.018%	3,417	39,368	-72.662%
2026-07-30	6.3600	6.9700	5.4500	5.4500	-30.128%	1,778	38,165	-72.110%
2026-07-29	5.8400	8.0200	5.4500	7.8000	+35.652%	7,161	39,520	-80.513%
2026-07-28	6.4300	6.6700	5.5300	5.7500	-2.044%	537	34,821	-73.565%
2026-07-27	5.3100	6.6800	5.2000	5.8700	-13.037%	3,280	34,740	-74.106%
2026-07-24	6.0700	6.9200	5.7400	6.7500	+2.584%	1,551	34,268	-77.481%
2026-07-23	7.0700	7.3600	6.3000	6.5800	+14.236%	2,912	34,443	-76.900%
2026-07-22	5.1200	5.8200	5.1100	5.7600	+16.599%	334	34,085	-73.611%
2026-07-21	5.6700	6.2700	4.9400	4.9400	-23.883%	1,704	34,349	-69.231%
2026-07-20	5.5500	6.4900	5.3700	6.4900	+7.450%	782	33,555	-76.579%
2026-07-17	6.9100	6.9600	5.5200	6.0400	+8.829%	733	33,033	-74.834%
2026-07-16	5.2900	5.7400	4.9800	5.5500	-0.893%	1,121	32,818	-72.613%
2026-07-15	5.5400	5.6900	5.3800	5.6000	-7.438%	81	33,294	-72.857%
2026-07-14	6.1300	6.3500	5.8700	6.0500	-11.550%	347	33,240	-74.876%
2026-07-13	6.1100	7.0300	6.1100	6.8400	+18.544%	136	33,288	-77.778%
2026-07-10	5.7400	6.4700	5.7300	5.7700	-1.368%	210	33,235	-73.657%
2026-07-09	6.2200	6.3600	5.6900	5.8500	-15.340%	4,935	34,601	-74.017%
2026-07-08	6.6900	8.1500	6.6600	6.9100	+8.648%	619	30,973	-78.003%
2026-07-07	5.3000	6.3900	5.3000	6.3600	+20.683%	336	31,135	-76.101%
2026-07-06	5.6300	5.7000	5.1900	5.2700	-13.748%	1,370	31,181	-71.157%
2026-07-02	5.2500	6.9300	4.9400	6.1100	+5.345%	331	31,793	-75.123%
2026-07-01	5.8100	6.0700	5.1000	5.8000	+1.222%	3,007	31,793	-73.793%
2026-06-30	6.7800	6.9500	5.6400	5.7300	-13.705%	339	30,999	-73.473%
2026-06-29	6.9200	7.9100	6.6400	6.6400	-10.149%	693	30,883	-77.108%
2026-06-26	7.8200	7.9100	7.0700	7.3900	-2.507%	328	30,659	-79.432%
2026-06-25	6.7600	7.7100	6.6700	7.5800	-1.813%	190	30,654	-79.947%
2026-06-24	8.3500	8.6000	7.1300	7.7200	-9.176%	2,353	30,650	-80.311%
2026-06-23	9.3000	9.4000	7.8300	8.5000	+15.176%	511	30,765	-82.118%
2026-06-22	7.6100	7.9400	6.9900	7.3800	-8.889%	2,267	29,164	-79.404%
2026-06-18	8.2300	9.2200	8.0400	8.1000	-19.802%	4,389	24,385	-81.235%
2026-06-17	8.4900	10.2500	8.1400	10.1000	+9.783%	7,645	24,385	-84.950%
2026-06-16	8.1000	9.2000	7.9800	9.2000	+6.113%	1,437	24,385	-83.478%
2026-06-15	8.0600	8.6700	7.8200	8.6700	-11.531%	3,768	23,193	-82.468%
2026-06-12	10.7600	10.7600	9.4700	9.8000	-13.121%	814	19,625	-84.490%
2026-06-11	13.7000	13.9400	11.1800	11.2800	-23.265%	168	19,016	-86.525%
2026-06-10	13.0000	14.8300	12.0400	14.7000	+8.407%	322	19,024	-89.660%
2026-06-09	11.5200	16.5800	10.7300	13.5600	+1.421%	206	18,940	-88.791%
2026-06-08	13.4100	13.4100	12.2300	13.3700	-15.111%	346	18,944	-88.631%
2026-06-05	11.6500	15.7500	11.5300	15.7500	+55.172%	230	18,954	-90.349%
2026-06-04	11.7200	12.0400	10.1500	10.1500	-17.413%	607	18,946	-85.025%
2026-06-03	11.6500	12.5600	11.5700	12.2900	+13.691%	4,122	19,407	-87.632%
2026-06-02	11.4800	11.4800	10.8100	10.8100	-8.467%	59	16,084	-85.939%
2026-06-01	12.4600	12.6800	11.2900	11.8100	+4.978%	154	16,078	-87.130%
2026-05-29	11.4000	12.1400	11.1800	11.2500	+3.211%	10,120	16,051	-86.489%
2026-05-28	12.6000	12.6000	10.8000	10.9000	-7.234%	127	6,178	-86.055%
2026-05-27	11.7500	12.0400	11.5000	11.7500	-1.094%	51	6,110	-87.064%
2026-05-26	12.3800	12.4600	11.8100	11.8800	-14.348%	1,133	6,102	-87.205%
2026-05-22	13.9600	14.3100	13.4600	13.8700	-7.902%	881	5,056	-89.041%
2026-05-21	14.9000	15.1900	14.4800	15.0600	-20.317%	43	4,664	-89.907%
2026-05-20	18.9000	18.9000	18.9000	18.9000	-3.424%	7	4,664	-91.958%
2026-05-19	19.5600	19.5700	19.4300	19.5700	+8.722%	9	4,665	-92.233%
2026-05-18	17.5000	19.0500	17.5000	18.0000	+2.857%	20	4,665	-91.556%
2026-05-15	16.6500	17.5800	16.6500	17.5000	+20.940%	44	4,665	-91.314%
2026-05-14	14.3000	14.8600	14.1700	14.4700	-5.733%	3,142	4,674	-89.496%
2026-05-13	15.9700	15.9700	15.3500	15.3500	-2.416%	56	2,175	-90.098%
2026-05-12	15.6200	16.9200	15.6200	15.7300	+10.775%	61	2,175	-90.337%
2026-05-11	13.9900	14.2100	13.6900	14.2000	-5.207%	174	2,175	-89.296%
2026-05-08	15.3900	15.4000	14.6900	14.9800	-5.070%	632	2,085	-89.853%
2026-05-07	14.6600	16.0000	14.6600	15.7800	+12.473%	136	1,655	-90.368%
2026-05-06	14.5300	15.2500	14.0300	14.0300	-13.715%	551	1,596	-89.166%
2026-05-05	16.4800	16.4800	16.0000	16.2600	-8.497%	49	1,158	-90.652%
2026-05-04	17.8900	18.2500	17.7600	17.7700	+4.162%	69	1,111	-91.446%
2026-05-01	17.0100	17.5000	16.9700	17.0600	-14.870%	1,049	67	-91.090%
2026-04-30	20.0400	20.0400	20.0400	20.0400	-0.497%	10	67	-92.415%
2026-04-28	20.3000	20.6000	20.1400	20.1400	+5.225%	21	59	-92.453%
2026-04-24	19.1300	19.1400	19.1300	19.1400	-4.300%	20	61	-92.059%
2026-04-23	19.2000	20.0000	19.2000	20.0000	+2.828%	11	49	-92.400%
2026-04-22	18.8700	19.4500	18.8700	19.4500	+2.856%	22	39	-92.185%
2026-04-21	17.9400	18.9100	17.9400	18.9100	-0.474%	14	31	-91.962%
2026-04-20	19.3700	19.3700	19.0000	19.0000	-2.464%	11	31	-92.000%
2026-04-17	20.1600	20.1600	18.6800	19.4800	-13.384%	13	21	-92.197%
2026-04-16	22.4900	22.4900	22.4900	22.4900	-49.290%	10	18	-93.241%
2026-03-20	44.3500	44.3500	44.3500	44.3500	+43.111%	30	8	-96.573%
2026-02-12	30.9900	30.9900	30.9900	30.9900	+16.635%	2	38	-95.095%
2026-02-09	26.5700	26.5700	26.5700	26.5700	-4.390%	2	39	-94.279%
2026-01-26	27.7900	27.7900	27.7900	27.7900	+12.967%	2	37	-94.530%
2026-01-22	24.6000	24.6000	24.6000	24.6000	-8.720%	2	39	-93.821%
2026-01-21	26.9500	26.9500	26.9500	26.9500	-8.020%	1	38	-94.360%
2026-01-13	29.3000	29.3000	29.3000	29.3000	-10.698%	30	38	-94.812%
2026-01-06	32.8100	32.8100	32.8100	32.8100	-10.036%	2	8	-95.367%
2025-12-26	36.4700	36.4700	36.4700	36.4700	-29.390%	1	7	-95.832%
2025-11-18	51.6500	51.6500	51.6500	51.6500	+31.895%	1	6	-97.057%
2025-10-27	39.1600	39.1600	39.1600	39.1600	+0.668%	5	5	-96.118%
2025-10-24	38.9000	38.9000	38.9000	38.9000	0.000%	5	5	-96.093%