Dark

IWM20260930P200
IWM Sep 30 2026 200.00 Put (IWM260930P00200000)
option OPRA

EOD

Aug 12, 2026

0.0600-14.286%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0600	0.0600	0.0600	0.0600	-14.286%	1	2,609	0.000%
2026-08-11	0.0700	0.0700	0.0700	0.0700	-30.000%	1	2,611	-14.286%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-44.444%	1	2,611	-40.000%
2026-08-03	0.1900	0.1900	0.1800	0.1800	-33.333%	2	2,610	-66.667%
2026-07-31	0.2700	0.2700	0.2700	0.2700	-10.000%	1	2,610	-77.778%
2026-07-29	0.3100	0.3100	0.3000	0.3000	-3.226%	2	2,611	-80.000%
2026-07-09	0.2900	0.3100	0.2900	0.3100	-6.061%	2	2,611	-80.645%
2026-07-08	0.3300	0.3300	0.3300	0.3300	+22.222%	1	2,611	-81.818%
2026-07-06	0.3100	0.3200	0.2500	0.2700	-22.857%	20	2,611	-77.778%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-32.692%	1	2,611	-82.857%
2026-06-25	0.5200	0.5200	0.5100	0.5200	+6.122%	30	2,611	-88.462%
2026-06-22	0.4600	0.5100	0.4600	0.4900	-46.154%	10	2,641	-87.755%
2026-06-11	0.9100	0.9100	0.9100	0.9100	-8.081%	1	2,641	-93.407%
2026-06-10	0.9900	0.9900	0.9900	0.9900	+22.222%	1	2,641	-93.939%
2026-06-08	0.8100	0.8100	0.8100	0.8100	+12.500%	10	2,641	-92.593%
2026-06-04	0.7700	0.7700	0.7200	0.7200	-11.111%	11	2,641	-91.667%
2026-06-03	0.8100	0.8100	0.8100	0.8100	-8.989%	1	2,651	-92.593%
2026-05-27	0.8800	0.9000	0.8800	0.8900	-3.261%	36	2,651	-93.258%
2026-05-26	0.8900	0.9200	0.8900	0.9200	-11.538%	86	2,677	-93.478%
2026-05-22	1.0500	1.0500	1.0400	1.0400	-15.447%	20	2,756	-94.231%
2026-05-20	1.2500	1.2500	1.2300	1.2300	-12.143%	16	2,776	-95.122%
2026-05-19	1.4600	1.4600	1.3400	1.4000	-2.098%	28	2,836	-95.714%
2026-05-18	1.2600	1.4300	1.2600	1.4300	-0.694%	145	2,836	-95.804%
2026-05-15	1.4400	1.4400	1.4400	1.4400	+19.008%	9	2,836	-95.833%
2026-05-14	1.2100	1.2100	1.2100	1.2100	-11.679%	3	2,747	-95.041%
2026-05-12	1.4000	1.4000	1.3700	1.3700	+11.382%	3	2,744	-95.620%
2026-05-11	1.2300	1.2500	1.2300	1.2300	-1.600%	139	2,744	-95.122%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-16.667%	10	2,882	-95.200%
2026-04-30	1.6200	1.6200	1.5000	1.5000	-14.286%	16	2,882	-96.000%
2026-04-27	1.7500	1.7500	1.7500	1.7500	-0.568%	12	2,890	-96.571%
2026-04-24	1.8200	1.8200	1.7600	1.7600	-5.376%	27	2,893	-96.591%
2026-04-21	1.7100	1.8600	1.7000	1.8600	+3.911%	60	2,900	-96.774%
2026-04-17	1.7200	1.7900	1.7200	1.7900	-11.823%	9	2,900	-96.648%
2026-04-16	2.0800	2.0800	2.0300	2.0300	+3.571%	4	2,908	-97.044%
2026-04-15	1.9600	1.9600	1.9600	1.9600	-4.390%	10	2,908	-96.939%
2026-04-14	1.9700	2.0500	1.9400	2.0500	-10.088%	29	2,898	-97.073%
2026-04-13	2.4800	2.4800	2.2600	2.2800	-11.284%	18	2,903	-97.368%
2026-04-10	2.5500	2.6600	2.5500	2.5700	-1.533%	47	2,902	-97.665%
2026-04-09	2.7000	2.7000	2.6100	2.6100	-14.426%	6	2,915	-97.701%
2026-04-08	2.7800	3.0900	2.7800	3.0500	-25.245%	53	2,915	-98.033%
2026-04-07	4.1500	4.1500	3.9600	4.0800	+7.368%	115	2,931	-98.529%
2026-04-06	3.8200	4.0000	3.7200	3.8000	-11.833%	46	2,998	-98.421%
2026-04-02	4.9500	4.9500	4.2600	4.3100	+0.233%	19	2,995	-98.608%
2026-04-01	4.6100	4.6100	4.3000	4.3000	-9.474%	5	2,995	-98.605%
2026-03-31	5.6000	5.6500	4.7500	4.7500	-26.923%	23	2,993	-98.737%
2026-03-30	5.7300	6.5000	5.7300	6.5000	+9.428%	31	2,988	-99.077%
2026-03-27	5.4300	6.0600	5.4300	5.9400	+14.231%	447	2,974	-98.990%
2026-03-26	4.6500	5.2000	4.6200	5.2000	+14.286%	73	2,578	-98.846%
2026-03-25	4.4800	4.6400	4.4800	4.5500	-10.959%	71	2,643	-98.681%
2026-03-24	5.1100	5.1100	5.1100	5.1100	+8.263%	1	2,707	-98.826%
2026-03-23	4.5100	4.7200	4.5100	4.7200	-8.350%	2	2,706	-98.729%
2026-03-19	5.3500	5.3500	5.1500	5.1500	+9.808%	161	2,704	-98.835%
2026-03-18	4.6900	4.6900	4.6900	4.6900	+11.933%	1	2,544	-98.721%
2026-03-17	4.1500	4.3800	4.1500	4.1900	-19.732%	5	2,543	-98.568%
2026-03-13	4.8900	5.3000	4.8900	5.2200	+2.353%	7	2,542	-98.851%
2026-03-12	5.2200	5.2200	5.0800	5.1000	+10.151%	9	2,535	-98.824%
2026-03-11	4.6300	4.6300	4.6300	4.6300	+17.215%	3	2,530	-98.704%
2026-03-10	4.2300	4.2300	3.9500	3.9500	-13.377%	7	2,528	-98.481%
2026-03-06	4.7000	4.7000	4.5500	4.5600	+8.571%	4	2,524	-98.684%
2026-03-05	4.2000	4.2000	4.2000	4.2000	-2.098%	5	2,524	-98.571%
2026-03-03	4.2900	4.2900	4.2900	4.2900	+30.793%	2	2,524	-98.601%
2026-03-02	3.2800	3.2800	3.2800	3.2800	-4.928%	2	2,524	-98.171%
2026-02-27	3.4500	3.4500	3.4500	3.4500	+15.385%	1	2,524	-98.261%
2026-02-26	2.9900	2.9900	2.9900	2.9900	-6.854%	2	2,524	-97.993%
2026-02-25	3.2100	3.2100	3.2100	3.2100	-6.686%	50	2,573	-98.131%
2026-02-24	3.4400	3.4400	3.4400	3.4400	-8.021%	4	2,573	-98.256%
2026-02-23	3.6400	3.7800	3.6400	3.7400	+10.000%	25	2,573	-98.396%
2026-02-20	3.4000	3.4000	3.4000	3.4000	0.000%	50	2,573	-98.235%
2026-02-19	3.4200	3.4500	3.4000	3.4000	+7.937%	3	2,623	-98.235%
2026-02-18	3.0100	3.1600	2.9500	3.1500	-2.174%	64	2,623	-98.095%
2026-02-17	3.5000	3.7400	3.2200	3.2200	+2.875%	27	2,580	-98.137%
2026-02-13	3.1200	3.1300	3.1200	3.1300	-0.318%	2	2,576	-98.083%
2026-02-11	3.1100	3.1400	3.1100	3.1400	+10.563%	50	2,576	-98.089%
2026-02-09	3.0000	3.0200	2.8400	2.8400	-8.387%	51	2,576	-97.887%
2026-02-06	3.3400	3.3700	3.1000	3.1000	-18.848%	71	2,575	-98.065%
2026-02-05	3.8000	3.8200	3.7900	3.8200	+19.003%	151	2,540	-98.429%
2026-01-30	3.3100	3.3100	3.2100	3.2100	+4.902%	121	2,389	-98.131%
2026-01-28	3.1000	3.1000	3.0600	3.0600	+6.250%	9	2,305	-98.039%
2026-01-27	3.0000	3.0000	2.8800	2.8800	+4.348%	3	2,298	-97.917%
2026-01-23	2.7600	2.7600	2.7600	2.7600	-19.767%	51	2,296	-97.826%
2026-01-08	3.5900	3.5900	3.4400	3.4400	-8.267%	3	2,296	-98.256%
2026-01-06	3.7500	3.7500	3.7500	3.7500	-1.055%	1	2,297	-98.400%
2026-01-05	3.8700	3.8700	3.7900	3.7900	-6.420%	2,001	358	-98.417%
2025-12-26	4.0500	4.0500	4.0500	4.0500	+0.248%	1	358	-98.519%
2025-12-23	4.0400	4.0400	4.0400	4.0400	-15.304%	5	357	-98.515%
2025-12-17	4.7700	4.7700	4.7700	4.7700	+6.711%	3	353	-98.742%
2025-12-12	4.4700	4.4700	4.4700	4.4700	+5.924%	2	353	-98.658%
2025-12-11	4.2800	4.2800	4.2200	4.2200	-0.939%	3	351	-98.578%
2025-12-10	4.2600	4.2600	4.2600	4.2600	-9.746%	3	352	-98.592%
2025-12-08	4.7200	4.7200	4.7200	4.7200	-11.111%	1	352	-98.729%
2025-12-01	5.3100	5.3100	5.3100	5.3100	-31.039%	1	352	-98.870%
2025-11-21	8.5100	8.5100	7.7000	7.7000	-7.784%	265	352	-99.221%
2025-11-20	8.3500	8.3500	8.3500	8.3500	+8.442%	10	89	-99.281%
2025-11-19	7.7000	7.7000	7.7000	7.7000	+2.667%	1	81	-99.221%
2025-11-18	7.5000	7.5000	7.5000	7.5000	+7.914%	1	81	-99.200%
2025-11-14	6.9500	6.9500	6.9500	6.9500	+13.008%	1	80	-99.137%
2025-11-06	6.1500	6.1500	6.1500	6.1500	+17.816%	2	80	-99.024%
2025-10-27	5.2200	5.2200	5.2200	5.2200	+1.359%	1	78	-98.851%
2025-10-24	5.1500	5.1500	5.1500	5.1500	-7.540%	1	78	-98.835%
2025-10-23	5.5700	5.5700	5.5700	5.5700	-2.281%	1	77	-98.923%
2025-10-21	5.7000	5.7000	5.7000	5.7000	-20.056%	1	77	-98.947%
2025-10-17	7.1300	7.1300	7.1300	7.1300	+7.867%	1	76	-99.158%
2025-10-16	6.6100	6.6100	6.6100	6.6100	+11.844%	1	77	-99.092%
2025-10-14	6.6700	6.6700	5.9100	5.9100	-1.171%	21	76	-98.985%
2025-10-09	6.0600	6.0600	5.9800	5.9800	-4.167%	55	56	-98.997%
2025-10-01	6.1400	6.2400	6.1400	6.2400	0.000%	56	56	-99.038%