Dark

IWM20260918P295
IWM Sep 18 2026 295.00 Put (IWM260918P00295000)
option OPRA

EOD

Aug 13, 2026

3.26-9.444%(-0.34)2,775

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.2600	3.5600	3.0700	3.2600	-9.444%	2,775	34,495	0.000%
2026-08-12	3.8500	4.2200	3.5100	3.6000	-20.879%	1,237	32,057	-9.444%
2026-08-11	4.6800	4.6800	4.3200	4.5500	-9.722%	2,682	31,382	-28.352%
2026-08-10	4.9100	5.2400	4.5200	5.0400	+12.752%	1,813	30,469	-35.317%
2026-08-07	5.1200	5.2300	4.4300	4.4700	-23.328%	5,062	29,154	-27.069%
2026-08-06	5.6100	6.0000	4.9000	5.8300	+6.581%	1,011	25,942	-44.082%
2026-08-05	5.0300	5.4700	4.8500	5.4700	+3.795%	9,021	26,597	-40.402%
2026-08-04	6.3800	6.6200	5.0500	5.2700	-25.036%	1,042	21,463	-38.140%
2026-08-03	8.5800	8.6100	6.9400	7.0300	-25.213%	2,925	20,944	-53.627%
2026-07-31	8.7000	11.8600	8.7000	9.4000	+1.952%	1,806	18,743	-65.319%
2026-07-30	10.1400	11.2400	9.1900	9.2200	-26.240%	98	18,743	-64.642%
2026-07-29	10.1400	12.5000	9.0000	12.5000	+34.698%	283	18,729	-73.920%
2026-07-28	10.4300	10.5600	9.0700	9.2800	-2.623%	4,638	18,822	-64.871%
2026-07-27	9.0500	10.5800	8.4900	9.5300	-8.804%	787	22,176	-65.792%
2026-07-24	9.7900	10.8000	9.3000	10.4500	-1.415%	410	22,027	-68.804%
2026-07-23	11.1900	11.5100	10.2300	10.6000	+13.978%	544	22,053	-69.245%
2026-07-22	8.3000	9.4500	8.3000	9.3000	+13.831%	656	22,116	-64.946%
2026-07-21	9.2700	9.7200	8.0500	8.1700	-20.833%	215	22,010	-60.098%
2026-07-20	8.7000	10.3200	8.6500	10.3200	+5.738%	16,130	17,544	-68.411%
2026-07-17	10.8200	11.0000	8.9100	9.7600	+9.786%	735	8,951	-66.598%
2026-07-16	8.7700	9.3500	8.0700	8.8900	+1.600%	2,256	8,738	-63.330%
2026-07-15	9.2700	9.6400	8.4900	8.7500	-7.798%	398	7,644	-62.743%
2026-07-14	9.5400	10.0300	9.2200	9.4900	-9.447%	205	7,371	-65.648%
2026-07-13	9.6000	10.9100	9.3900	10.4800	+14.786%	2,550	7,294	-68.893%
2026-07-10	8.7000	10.1000	8.7000	9.1300	+0.440%	158	7,111	-64.294%
2026-07-09	9.9400	10.1100	8.8700	9.0900	-17.138%	246	7,077	-64.136%
2026-07-08	10.8500	12.3400	10.4300	10.9700	+14.869%	271	7,070	-70.283%
2026-07-07	8.3000	10.0000	8.3000	9.5500	+13.690%	370	6,979	-65.864%
2026-07-06	8.9300	9.0800	8.1000	8.4000	-12.042%	504	6,901	-61.190%
2026-07-02	8.3400	10.5300	7.8700	9.5500	+7.666%	252	6,713	-65.864%
2026-07-01	8.6900	9.2500	7.8900	8.8700	+1.720%	160	6,713	-63.247%
2026-06-30	10.2200	10.3000	8.5100	8.7200	-11.919%	2,288	6,690	-62.615%
2026-06-29	10.2900	11.4500	9.8000	9.9000	-7.477%	133	5,064	-67.071%
2026-06-26	11.6300	11.8400	10.0900	10.7000	+1.905%	201	5,001	-69.533%
2026-06-25	10.1200	11.4700	9.6200	10.5000	-9.326%	874	5,015	-68.952%
2026-06-24	11.9700	12.3000	10.3000	11.5800	-3.420%	1,133	4,688	-71.848%
2026-06-23	13.1500	13.1500	11.2700	11.9900	+12.794%	429	4,472	-72.811%
2026-06-22	10.6000	11.2900	10.2200	10.6300	-10.220%	86	4,270	-69.332%
2026-06-18	12.5000	13.5500	11.7500	11.8400	-18.793%	51	4,156	-72.466%
2026-06-17	12.6200	14.5800	11.8200	14.5800	+9.624%	165	4,156	-77.641%
2026-06-16	11.6000	13.3000	11.6000	13.3000	+4.478%	1,342	4,156	-75.489%
2026-06-15	11.5100	12.7300	11.3800	12.7300	-8.876%	719	2,834	-74.391%
2026-06-12	14.9300	14.9300	13.3600	13.9700	-12.688%	446	2,419	-76.664%
2026-06-11	18.3400	18.3400	16.0000	16.0000	-22.141%	31	2,157	-79.625%
2026-06-10	17.9000	20.5500	17.9000	20.5500	+18.307%	28	2,128	-84.136%
2026-06-09	15.2500	17.3700	15.2500	17.3700	-5.082%	11	2,130	-81.232%
2026-06-08	17.7700	18.3000	17.7700	18.3000	-11.509%	17	2,129	-82.186%
2026-06-05	16.3600	20.6800	16.3600	20.6800	+41.741%	31	2,129	-84.236%
2026-06-04	16.6800	16.6800	14.2200	14.5900	-14.828%	1,036	2,128	-77.656%
2026-06-03	17.1300	17.1300	17.1300	17.1300	+10.303%	1	1,308	-80.969%
2026-06-02	15.5000	15.5400	15.3200	15.5300	-3.540%	1,005	1,392	-79.008%
2026-06-01	17.0400	17.0400	15.8000	16.1000	+0.187%	41	906	-79.752%
2026-05-29	15.8500	16.3700	15.8500	16.0700	+5.033%	127	885	-79.714%
2026-05-28	17.2600	17.2600	15.1000	15.3000	-6.764%	815	968	-78.693%
2026-05-27	16.2600	16.4100	16.2600	16.4100	+0.675%	12	211	-80.134%
2026-05-26	16.5400	16.6300	16.3000	16.3000	-10.734%	171	202	-80.000%
2026-05-22	18.8500	18.8800	18.2500	18.2600	-15.541%	30	69	-82.147%
2026-05-21	21.4600	21.6200	21.4600	21.6200	-18.996%	2	42	-84.921%
2026-05-19	26.6900	26.6900	26.6900	26.6900	+35.003%	1	42	-87.786%
2026-05-08	19.8200	19.8200	19.7700	19.7700	+1.541%	15	41	-83.510%
2026-05-07	19.4700	19.4700	19.4700	19.4700	+0.154%	2	26	-83.256%
2026-05-06	19.4400	19.4400	19.4400	19.4400	-8.690%	2	28	-83.230%
2026-05-05	21.2900	21.2900	21.2900	21.2900	-18.115%	7	26	-84.688%
2026-04-30	25.9000	26.0000	25.9000	26.0000	-0.077%	9	19	-87.462%
2026-04-24	26.0200	26.0200	26.0200	26.0200	-0.268%	2	18	-87.471%
2026-04-23	24.3300	26.0900	24.3300	26.0900	+5.585%	3	16	-87.505%
2026-04-21	23.4900	24.7100	23.4900	24.7100	-15.290%	4	17	-86.807%
2026-04-16	29.1700	29.1700	29.1700	29.1700	-3.315%	5	17	-88.824%
2026-04-14	30.9400	30.9400	30.1700	30.1700	-9.372%	6	12	-89.195%
2026-04-13	36.1300	36.1300	33.2900	33.2900	-5.827%	2	7	-90.207%
2026-04-10	35.2800	35.3500	34.8600	35.3500	-18.829%	5	6	-90.778%
2026-04-06	43.5500	43.5500	43.5500	43.5500	-7.024%	1	2	-92.514%
2026-03-26	46.5000	46.8400	46.5000	46.8400	+4.089%	5	2	-93.040%
2026-03-25	45.0000	45.0000	45.0000	45.0000	+2.857%	5	6	-92.756%
2025-12-12	43.7600	43.7600	43.7500	43.7500	0.000%	2	1	-92.549%