Dark

IWM20260918P290
IWM Sep 18 2026 290.00 Put (IWM260918P00290000)
option OPRA

EOD

Aug 13, 2026

2.21-13.333%(-0.34)38,493

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1800	2.4300	2.1200	2.2100	-13.333%	38,493	67,947	0.000%
2026-08-12	2.7000	2.9700	2.4200	2.5500	-20.063%	3,006	53,958	-13.333%
2026-08-11	3.2700	3.3100	3.0600	3.1900	-10.393%	14,866	52,399	-30.721%
2026-08-10	3.5000	3.7200	3.2100	3.5600	+10.217%	6,429	48,364	-37.921%
2026-08-07	3.7100	3.7400	3.1200	3.2300	-24.884%	2,102	43,704	-31.579%
2026-08-06	3.9800	4.3200	3.5600	4.3000	+8.312%	849	43,056	-48.605%
2026-08-05	3.7800	3.9700	3.5300	3.9700	+4.199%	538	42,967	-44.332%
2026-08-04	4.8400	4.8600	3.7400	3.8100	-27.290%	12,229	43,167	-41.995%
2026-08-03	6.4800	6.6400	5.1700	5.2400	-29.189%	9,774	34,835	-57.824%
2026-07-31	6.7000	9.4500	6.7000	7.4000	+3.497%	1,089	32,427	-70.135%
2026-07-30	8.0000	8.9400	7.1400	7.1500	-29.067%	492	31,737	-69.091%
2026-07-29	7.4600	10.0800	7.0000	10.0800	+38.843%	6,474	31,505	-78.075%
2026-07-28	7.7100	8.3500	7.0800	7.2600	-3.457%	12,676	28,871	-69.559%
2026-07-27	6.8400	8.4000	6.6000	7.5200	-11.111%	2,565	26,114	-70.612%
2026-07-24	7.8500	8.6500	7.2500	8.4600	0.000%	2,570	25,518	-73.877%
2026-07-23	8.7500	9.2500	7.9100	8.4600	+15.890%	3,007	25,013	-73.877%
2026-07-22	6.5000	7.4600	6.5000	7.3000	+14.241%	2,435	24,492	-69.726%
2026-07-21	7.2600	7.9000	6.3200	6.3900	-22.073%	220	23,179	-65.415%
2026-07-20	7.0500	8.2500	6.9100	8.2000	+5.128%	408	23,093	-73.049%
2026-07-17	8.6100	8.6600	7.0600	7.8000	+11.588%	2,145	22,934	-71.667%
2026-07-16	6.8500	7.3200	6.2800	6.9900	+2.946%	10,652	21,503	-68.383%
2026-07-15	7.1900	7.7100	6.6600	6.7900	-9.225%	791	21,140	-67.452%
2026-07-14	7.6900	8.1100	7.4800	7.4800	-10.846%	1,098	21,124	-70.455%
2026-07-13	7.5400	8.7600	7.5400	8.3900	+13.995%	1,493	21,118	-73.659%
2026-07-10	7.4200	8.1700	7.2300	7.3600	+1.517%	2,101	20,222	-69.973%
2026-07-09	8.1300	8.1700	7.0800	7.2500	-18.904%	2,237	20,169	-69.517%
2026-07-08	8.7700	10.1200	8.3800	8.9400	+12.312%	2,743	20,470	-75.280%
2026-07-07	6.8100	8.0500	6.8100	7.9600	+20.606%	1,017	18,551	-72.236%
2026-07-06	7.1600	7.1600	6.4700	6.6000	-17.500%	490	18,918	-66.515%
2026-07-02	6.7200	8.5800	6.1900	8.0000	+10.957%	3,617	16,113	-72.375%
2026-07-01	7.2300	7.5300	6.2800	7.2100	+3.443%	7,146	16,113	-69.348%
2026-06-30	7.8500	7.8700	6.9000	6.9700	-16.024%	1,723	15,363	-68.293%
2026-06-29	8.4900	9.6500	8.1300	8.3000	-5.034%	606	16,047	-73.373%
2026-06-26	9.7500	9.8900	8.4800	8.7400	-3.425%	373	15,850	-74.714%
2026-06-25	8.3300	9.4800	7.9400	9.0500	-2.793%	461	15,728	-75.580%
2026-06-24	10.2100	10.3200	8.5900	9.3100	-8.276%	464	15,683	-76.262%
2026-06-23	10.8200	11.0000	9.3700	10.1500	+15.341%	654	15,646	-78.227%
2026-06-22	8.8100	9.4200	8.4100	8.8000	-10.296%	257	15,552	-74.886%
2026-06-18	10.5000	11.4400	9.7000	9.8100	-19.259%	504	15,409	-77.472%
2026-06-17	9.9100	12.3000	9.7000	12.1500	+8.871%	912	15,409	-81.811%
2026-06-16	9.8500	11.1600	9.7000	11.1600	+8.350%	379	15,409	-80.197%
2026-06-15	9.7200	10.3600	9.5000	10.3000	-11.588%	1,389	15,410	-78.544%
2026-06-12	12.8900	12.9500	11.1900	11.6500	-13.060%	438	15,131	-81.030%
2026-06-11	16.3800	16.3800	13.1000	13.4000	-23.472%	145	14,848	-83.507%
2026-06-10	14.9100	17.5100	14.1700	17.5100	+10.473%	460	14,832	-87.379%
2026-06-09	13.4700	19.3300	12.9000	15.8500	+0.635%	225	15,017	-86.057%
2026-06-08	15.5600	15.8000	14.6200	15.7500	-7.625%	28	15,018	-85.968%
2026-06-05	13.7500	18.2500	13.7500	17.0500	+38.057%	546	15,013	-87.038%
2026-06-04	15.0300	15.0300	12.0800	12.3500	-16.271%	4,659	15,299	-82.105%
2026-06-03	13.9600	14.8100	13.9400	14.7500	+14.519%	8,468	17,378	-85.017%
2026-06-02	13.2100	13.5300	12.8200	12.8800	-8.131%	828	11,395	-82.842%
2026-06-01	14.8600	14.8600	13.3900	14.0200	+5.414%	99	8,200	-84.237%
2026-05-29	13.6300	14.2200	13.2900	13.3000	+3.101%	75	8,184	-83.383%
2026-05-28	14.7000	14.8100	12.8400	12.9000	-7.261%	636	8,144	-82.868%
2026-05-27	13.8500	14.3100	13.4800	13.9100	-0.429%	3,931	7,979	-84.112%
2026-05-26	14.7000	14.7000	13.8000	13.9700	-13.978%	1,378	4,352	-84.180%
2026-05-22	16.1900	16.2400	15.5900	16.2400	-8.249%	64	3,679	-86.392%
2026-05-21	18.2500	18.5500	17.7000	17.7000	-23.641%	3	3,627	-87.514%
2026-05-19	22.5800	23.8400	22.5800	23.1800	+17.904%	11	3,627	-90.466%
2026-05-18	19.6600	19.6600	19.6600	19.6600	-2.238%	3	3,627	-88.759%
2026-05-15	19.3800	20.4800	19.3800	20.1100	+12.033%	28	3,627	-89.010%
2026-05-13	18.4100	18.4100	17.9300	17.9500	-3.182%	50	3,623	-87.688%
2026-05-12	18.1000	18.5800	18.0100	18.5400	+12.500%	80	3,631	-88.080%
2026-05-11	16.2700	16.5100	16.0000	16.4800	-3.343%	388	3,631	-86.590%
2026-05-08	17.9700	17.9700	17.0500	17.0500	-8.284%	140	3,391	-87.038%
2026-05-07	16.8800	18.5900	16.8800	18.5900	+12.667%	75	3,279	-88.112%
2026-05-06	16.7600	16.7600	16.5000	16.5000	-11.195%	1,519	3,297	-86.606%
2026-05-05	18.5100	18.5800	18.5100	18.5800	-8.787%	6	1,801	-88.105%
2026-05-04	21.0100	21.3500	20.3700	20.3700	+3.929%	5	1,796	-89.151%
2026-05-01	20.1700	20.1700	19.5800	19.6000	-5.039%	1,184	870	-88.724%
2026-04-30	20.8500	20.8500	20.6400	20.6400	-8.874%	3	870	-89.293%
2026-04-23	22.6500	22.6500	22.6500	22.6500	+6.039%	1	869	-90.243%
2026-04-22	21.4900	21.4900	21.3600	21.3600	+1.280%	51	869	-89.654%
2026-04-21	20.4500	21.0900	20.4500	21.0900	-2.721%	41	864	-89.521%
2026-04-20	21.8700	21.8700	21.6800	21.6800	-18.893%	11	864	-89.806%
2026-04-16	26.7300	26.7300	26.7300	26.7300	+2.650%	12	864	-91.732%
2026-04-15	26.0400	26.0400	26.0400	26.0400	-13.803%	13	864	-91.513%
2026-04-13	30.2100	30.2100	30.2100	30.2100	-9.088%	1	851	-92.685%
2026-04-08	33.2300	33.2300	33.2300	33.2300	-29.298%	1	851	-93.349%
2026-03-31	47.0000	47.0000	47.0000	47.0000	+3.776%	1	853	-95.298%
2026-03-24	45.2900	45.2900	45.2900	45.2900	+7.833%	22	852	-95.120%
2026-03-16	42.0000	42.0000	42.0000	42.0000	+27.389%	22	877	-94.738%
2026-03-02	32.9700	32.9700	32.9700	32.9700	+3.484%	1	855	-93.297%
2026-02-17	31.8600	31.8600	31.8600	31.8600	-3.455%	1	855	-93.063%
2026-01-12	33.0200	33.0300	33.0000	33.0000	-9.589%	7	854	-93.303%
2026-01-06	36.5500	36.5500	36.5000	36.5000	-14.400%	2	861	-93.945%
2025-12-16	42.6400	42.6400	42.6400	42.6400	+17.046%	5	860	-94.817%
2025-12-11	36.4700	36.4700	36.4100	36.4300	-12.763%	12	865	-93.934%
2025-12-05	41.7600	41.7600	41.7600	41.7600	-17.860%	850	853	-94.708%
2025-09-17	50.8400	50.8400	50.8400	50.8400	-3.254%	1	3	-95.653%
2025-09-16	53.1100	53.1100	52.5500	52.5500	-10.355%	3	3	-95.794%
2025-09-02	58.6200	58.6200	58.6200	58.6200	0.000%	2	2	-96.230%