Dark

IWM20260918P300
IWM Sep 18 2026 300.00 Put (IWM260918P00300000)
option OPRA

EOD

Aug 13, 2026

4.78-7.544%(-0.39)5,177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.7600	5.1200	4.4500	4.7800	-7.544%	5,177	20,915	0.000%
2026-08-12	1.5000	6.0900	1.5000	5.1700	-18.711%	759	18,444	-7.544%
2026-08-11	6.3300	6.4700	6.1000	6.3600	-9.143%	662	18,207	-24.843%
2026-08-10	6.8300	7.1800	6.3600	7.0000	+10.236%	406	18,105	-31.714%
2026-08-07	7.0000	7.1500	6.1400	6.3500	-19.518%	971	17,943	-24.724%
2026-08-06	7.6200	8.0500	6.7500	7.8900	+6.478%	701	17,179	-39.417%
2026-08-05	6.9400	7.5000	6.5800	7.4100	+7.236%	1,313	16,887	-35.493%
2026-08-04	8.5300	8.6400	6.8500	6.9100	-25.858%	3,008	16,720	-30.825%
2026-08-03	10.7800	10.8600	9.2300	9.3200	-23.918%	371	16,451	-48.712%
2026-07-31	13.0000	15.0200	11.9900	12.2500	+4.611%	54	16,257	-60.980%
2026-07-30	13.1800	13.9500	11.7100	11.7100	-21.725%	49	16,260	-59.180%
2026-07-29	11.9900	14.9600	11.9900	14.9600	+26.245%	33	16,241	-68.048%
2026-07-28	13.4100	13.4100	11.8500	11.8500	-7.925%	8	16,241	-59.662%
2026-07-27	11.7700	13.1500	11.7700	12.8700	-2.278%	22	16,238	-62.859%
2026-07-24	11.8000	13.4000	11.7600	13.1700	+1.230%	1,768	16,230	-63.705%
2026-07-23	13.1700	13.7200	12.9200	13.0100	+9.604%	42	17,522	-63.259%
2026-07-22	10.8300	11.9000	10.8000	11.8700	+15.805%	36	17,495	-59.730%
2026-07-21	12.1200	12.1200	10.2500	10.2500	-17.538%	21	17,491	-53.366%
2026-07-20	11.4400	12.4300	11.1300	12.4300	+0.811%	47	17,477	-61.545%
2026-07-17	13.2000	13.2000	11.2200	12.3300	+7.217%	30	17,446	-61.233%
2026-07-16	10.2000	11.5000	10.1600	11.5000	+3.047%	20	17,428	-58.435%
2026-07-15	11.4900	12.0100	10.7600	11.1600	-7.769%	35	17,428	-57.168%
2026-07-14	11.5600	12.1300	11.5600	12.1000	-6.056%	41	17,416	-60.496%
2026-07-13	12.2000	13.2600	11.9200	12.8800	+12.000%	30	17,419	-62.888%
2026-07-10	11.7300	12.7900	11.3200	11.5000	+1.322%	2,426	17,432	-58.435%
2026-07-09	12.3700	12.3700	11.0000	11.3500	-14.080%	3,079	16,112	-57.885%
2026-07-08	12.8300	15.0900	12.7500	13.2100	+10.452%	115	14,137	-63.815%
2026-07-07	10.3600	12.4100	10.2800	11.9600	+12.618%	69	14,144	-60.033%
2026-07-06	10.7800	10.9200	10.0500	10.6200	-14.355%	6,861	11,135	-54.991%
2026-07-02	10.2700	12.7700	9.5300	12.4000	+13.866%	327	12,691	-61.452%
2026-07-01	10.7300	11.3500	9.6800	10.8900	+1.491%	4,208	12,691	-56.107%
2026-06-30	12.3900	12.4200	10.3900	10.7300	-10.209%	772	10,148	-55.452%
2026-06-29	13.0500	14.0000	11.9500	11.9500	-5.608%	6,841	9,867	-60.000%
2026-06-26	13.8900	14.0000	12.1500	12.6600	-1.171%	527	8,819	-62.243%
2026-06-25	13.4600	13.5900	11.5200	12.8100	-8.040%	4,933	9,391	-62.685%
2026-06-24	14.1300	14.5500	12.5000	13.9300	-2.587%	317	5,440	-65.686%
2026-06-23	15.5200	15.9800	13.3500	14.3000	+11.719%	493	5,409	-66.573%
2026-06-22	12.3400	13.5000	12.2400	12.8000	-13.220%	388	5,378	-62.656%
2026-06-18	14.4500	15.4700	14.4500	14.7500	-8.442%	561	5,364	-67.593%
2026-06-17	14.7500	16.4000	14.3000	16.1100	+1.512%	25	5,364	-70.329%
2026-06-16	14.1900	15.8700	14.0300	15.8700	+6.510%	14	5,364	-69.880%
2026-06-15	13.7100	14.9000	13.7100	14.9000	-10.564%	126	5,367	-67.919%
2026-06-12	16.6300	16.8800	15.7800	16.6600	-11.805%	1,074	5,321	-71.309%
2026-06-11	20.7000	21.7000	18.8900	18.8900	-14.795%	20	4,315	-74.696%
2026-06-10	21.4000	22.5000	19.5000	22.1700	-14.731%	12	4,315	-78.439%
2026-06-09	19.2000	26.0000	18.0000	26.0000	+26.644%	35	4,309	-81.615%
2026-06-08	21.0000	21.0000	20.5300	20.5300	-7.523%	2	4,319	-76.717%
2026-06-05	18.9900	22.2000	18.9900	22.2000	+31.361%	17	4,319	-78.468%
2026-06-04	20.4000	20.4000	16.9000	16.9000	-13.333%	41	4,319	-71.716%
2026-06-03	19.4300	20.2500	19.4300	19.5000	+9.551%	7	4,283	-75.487%
2026-06-02	17.9100	18.3100	17.8000	17.8000	-5.720%	259	4,289	-73.146%
2026-06-01	18.6200	18.8900	18.5500	18.8800	+2.331%	3,036	4,192	-74.682%
2026-05-29	18.5000	19.1600	18.4400	18.4500	+2.500%	67	1,159	-74.092%
2026-05-28	18.2800	18.2800	17.7500	18.0000	-6.201%	21	1,104	-73.444%
2026-05-27	18.8800	19.2200	18.8000	19.1900	+0.419%	37	1,085	-75.091%
2026-05-26	19.1400	19.8800	18.9000	19.1100	-10.071%	713	1,055	-74.987%
2026-05-22	22.4400	22.4400	21.2500	21.2500	-10.148%	46	443	-77.506%
2026-05-21	23.6500	23.6500	23.6500	23.6500	-10.484%	3	425	-79.789%
2026-05-20	26.4800	26.4800	26.4200	26.4200	-13.377%	15	425	-81.908%
2026-05-19	30.3100	30.5000	30.3000	30.5000	+4.096%	24	392	-84.328%
2026-05-18	24.0800	29.3000	24.0800	29.3000	+6.429%	8	392	-83.686%
2026-05-15	26.5500	27.7500	26.4200	27.5300	+21.545%	30	392	-82.637%
2026-05-14	22.6500	22.8000	22.6500	22.6500	-7.134%	5	413	-78.896%
2026-05-13	24.3900	24.3900	24.3900	24.3900	+1.795%	1	410	-80.402%
2026-05-12	26.5000	26.5000	23.9600	23.9600	+7.734%	4	410	-80.050%
2026-05-11	21.3500	22.2400	21.3500	22.2400	-4.672%	15	410	-78.507%
2026-05-08	23.5800	23.8100	23.3300	23.3300	-4.542%	10	397	-79.511%
2026-05-07	22.4600	24.4400	22.4600	24.4400	+5.572%	6	399	-80.442%
2026-05-06	23.1500	23.1500	23.1500	23.1500	-4.811%	5	393	-79.352%
2026-05-05	25.0700	25.0700	24.3200	24.3200	-10.059%	121	388	-80.345%
2026-05-04	27.0000	27.5000	27.0000	27.0400	+2.231%	27	323	-82.322%
2026-05-01	25.9000	26.4500	25.7500	26.4500	-6.405%	63	236	-81.928%
2026-04-30	28.2600	28.2600	28.2600	28.2600	-5.769%	1	236	-83.086%
2026-04-28	29.9900	29.9900	29.9900	29.9900	-11.272%	1	235	-84.061%
2026-04-16	33.8000	33.8000	33.8000	33.8000	-14.969%	1	234	-85.858%
2026-04-10	39.7500	39.7500	39.7500	39.7500	-27.727%	3	233	-87.975%
2026-03-31	55.0000	55.0000	55.0000	55.0000	-6.780%	2	230	-91.309%
2026-03-30	59.0000	59.0000	59.0000	59.0000	+4.425%	3	232	-91.898%
2026-03-27	55.0700	57.0000	55.0700	56.5000	+6.604%	40	232	-91.540%
2026-03-26	50.0000	53.0000	50.0000	53.0000	+8.185%	25	232	-90.981%
2026-03-25	48.5000	49.2500	48.5000	48.9900	-3.941%	222	232	-90.243%
2026-03-24	51.2500	51.2500	51.0000	51.0000	-8.569%	20	49	-90.627%
2026-03-19	55.9200	55.9200	55.5500	55.7800	+23.516%	25	31	-91.431%
2026-03-10	45.1600	45.1600	45.1600	45.1600	+0.155%	17	31	-89.415%
2026-03-03	45.0900	45.0900	45.0900	45.0900	+7.716%	1	14	-89.399%
2026-02-27	41.8600	41.8600	41.8600	41.8600	+15.508%	1	15	-88.581%
2026-02-09	36.2400	36.2400	36.2400	36.2400	-14.890%	1	14	-86.810%
2026-02-05	42.5800	42.5800	42.5800	42.5800	+14.555%	1	14	-88.774%
2026-01-15	37.1600	37.1700	37.1600	37.1700	-18.379%	2	13	-87.140%
2026-01-07	44.9200	45.5400	44.9200	45.5400	-3.843%	8	13	-89.504%
2026-01-05	47.5700	47.5700	47.3600	47.3600	-1.783%	5	1	-89.907%
2025-12-24	48.2700	48.2700	48.2200	48.2200	-18.739%	12	1	-90.087%
2025-11-07	59.3400	59.3400	59.3400	59.3400	0.000%	1	1	-91.945%