Dark

IWM20260930P220
IWM Sep 30 2026 220.00 Put (IWM260930P00220000)
option OPRA

EOD

Aug 7, 2026

0.1600-36.000%(-0.0900)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1600	0.1600	0.1600	0.1600	-36.000%	55	1,855	0.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-13.793%	9	1,801	-36.000%
2026-08-03	0.3000	0.3100	0.2900	0.2900	-27.500%	27	1,792	-44.828%
2026-07-31	0.4800	0.4800	0.4000	0.4000	-16.667%	11	1,813	-60.000%
2026-07-28	0.4900	0.4900	0.4800	0.4800	-11.111%	5	1,812	-66.667%
2026-07-27	0.5400	0.5400	0.5400	0.5400	-6.897%	1	1,817	-70.370%
2026-07-24	0.5500	0.5800	0.5500	0.5800	-4.918%	6	1,817	-72.414%
2026-07-23	0.6100	0.6100	0.6100	0.6100	+17.308%	1,001	1,833	-73.770%
2026-07-14	0.5200	0.5200	0.5200	0.5200	-14.754%	1	2,032	-69.231%
2026-07-13	0.6000	0.6100	0.6000	0.6100	+8.929%	2	2,033	-73.770%
2026-07-09	0.5600	0.5600	0.5600	0.5600	-21.127%	1	2,032	-71.429%
2026-07-08	0.7100	0.7100	0.7100	0.7100	+31.481%	1	2,032	-77.465%
2026-07-07	0.5400	0.5400	0.5400	0.5400	+12.500%	5	2,032	-70.370%
2026-07-06	0.5000	0.5000	0.4800	0.4800	-22.581%	10	2,036	-66.667%
2026-07-02	0.6200	0.6200	0.6200	0.6200	-1.587%	1	2,027	-74.194%
2026-06-30	0.6300	0.6300	0.6300	0.6300	-33.684%	11	2,027	-74.603%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+2.151%	1	2,032	-83.158%
2026-06-24	0.9300	0.9300	0.9300	0.9300	+6.897%	1	2,033	-82.796%
2026-06-22	0.8300	0.8700	0.8300	0.8700	-7.447%	26	2,032	-81.609%
2026-06-18	0.9600	0.9600	0.9400	0.9400	+4.444%	2	2,031	-82.979%
2026-06-17	0.9000	0.9000	0.9000	0.9000	-23.077%	1	2,031	-82.222%
2026-06-12	1.1700	1.1700	1.1700	1.1700	-15.827%	27	2,031	-86.325%
2026-06-11	1.6100	1.6100	1.3900	1.3900	-15.758%	2	2,058	-88.489%
2026-06-09	1.2500	1.6500	1.2500	1.6500	+7.143%	2	2,058	-90.303%
2026-06-08	1.5400	1.5400	1.5400	1.5400	+10.000%	1	2,057	-89.610%
2026-06-05	1.4000	1.4000	1.4000	1.4000	+11.111%	1	2,057	-88.571%
2026-06-04	1.2300	1.2600	1.2300	1.2600	-14.865%	11	2,058	-87.302%
2026-06-01	1.4800	1.4800	1.4800	1.4800	+9.630%	1	2,052	-89.189%
2026-05-29	1.3500	1.3500	1.3500	1.3500	-2.174%	1	2,051	-88.148%
2026-05-28	1.4000	1.4000	1.3600	1.3800	-23.333%	98	2,057	-88.406%
2026-05-22	1.8200	1.8200	1.8000	1.8000	-5.759%	2	2,128	-91.111%
2026-05-21	1.9100	1.9100	1.9100	1.9100	-20.417%	2	2,128	-91.623%
2026-05-20	2.4000	2.4000	2.4000	2.4000	-5.138%	1	2,128	-93.333%
2026-05-19	2.7000	2.7000	2.4100	2.5300	+2.016%	3	2,128	-93.676%
2026-05-15	2.4500	2.4800	2.4500	2.4800	+11.712%	7	2,128	-93.548%
2026-05-08	2.2200	2.2200	2.2200	2.2200	+2.304%	1	2,134	-92.793%
2026-05-07	2.1400	2.1700	2.1400	2.1700	-1.364%	2	2,134	-92.627%
2026-05-06	2.2400	2.2400	2.2000	2.2000	-9.091%	3	2,134	-92.727%
2026-05-05	2.4200	2.4200	2.4200	2.4200	-11.029%	1	2,134	-93.388%
2026-05-04	2.7200	2.7200	2.7100	2.7200	+10.569%	90	2,134	-94.118%
2026-05-01	2.4700	2.4700	2.4600	2.4600	-22.642%	2	2,168	-93.496%
2026-04-23	3.1800	3.1800	3.1800	3.1800	+6.711%	1	2,168	-94.969%
2026-04-21	2.9800	2.9800	2.9800	2.9800	+1.017%	1	2,168	-94.631%
2026-04-17	2.9500	2.9500	2.9500	2.9500	-20.270%	70	2,167	-94.576%
2026-04-16	3.6900	3.7000	3.6900	3.7000	+0.543%	4	2,237	-95.676%
2026-04-15	3.6800	3.6800	3.6800	3.6800	-16.930%	5	2,238	-95.652%
2026-04-13	4.4300	4.4300	4.4300	4.4300	-4.320%	6	2,233	-96.388%
2026-04-10	4.6300	4.6300	4.6300	4.6300	-10.445%	5	2,227	-96.544%
2026-04-09	5.1700	5.1700	5.1700	5.1700	-3.724%	1	2,222	-96.905%
2026-04-08	4.9900	5.3700	4.9600	5.3700	-40.067%	1,161	2,222	-97.020%
2026-04-02	8.9600	8.9600	8.9600	8.9600	+14.286%	1	2,125	-98.214%
2026-04-01	7.7000	7.8400	7.6300	7.8400	-19.092%	11	2,125	-97.959%
2026-03-31	9.6900	9.6900	9.6900	9.6900	-12.545%	3	2,134	-98.349%
2026-03-30	10.2200	11.2200	10.2200	11.0800	+6.029%	6	2,131	-98.556%
2026-03-27	10.1400	10.4500	10.1400	10.4500	+34.319%	7	2,129	-98.469%
2026-03-25	7.7800	7.7800	7.7800	7.7800	-9.954%	1	2,125	-97.943%
2026-03-23	8.0300	8.6600	7.7100	8.6400	-7.692%	51	2,124	-98.148%
2026-03-20	9.3900	9.3900	9.3600	9.3600	+1.850%	2	2,077	-98.291%
2026-03-19	9.3000	9.3000	9.1400	9.1900	+14.020%	2,003	2,077	-98.259%
2026-03-06	8.1100	8.1100	8.0600	8.0600	+43.929%	10	130	-98.015%
2026-03-04	5.5600	5.6000	5.5600	5.6000	+0.901%	60	130	-97.143%
2026-03-02	5.5500	5.5500	5.5500	5.5500	-6.250%	1	74	-97.117%
2026-02-19	5.9100	5.9200	5.9100	5.9200	+13.628%	2	75	-97.297%
2026-02-06	5.2100	5.2100	5.2100	5.2100	-17.038%	1	73	-96.929%
2026-02-05	6.2800	6.2800	6.2800	6.2800	+17.383%	1	72	-97.452%
2026-01-28	5.3500	5.3500	5.3500	5.3500	+5.731%	1	71	-97.009%
2026-01-27	5.0600	5.0600	5.0600	5.0600	+7.203%	1	70	-96.838%
2026-01-23	4.7200	4.7200	4.7200	4.7200	-12.915%	1	69	-96.610%
2026-01-09	5.4200	5.4200	5.4200	5.4200	-16.099%	1	69	-97.048%
2026-01-05	6.7100	6.7100	6.4600	6.4600	-12.109%	61	9	-97.523%
2026-01-02	7.3500	7.3500	7.3500	7.3500	+1.100%	2	9	-97.823%
2025-12-29	7.2700	7.2700	7.2700	7.2700	-3.324%	1	9	-97.799%
2025-12-15	7.5200	7.5200	7.5200	7.5200	+4.300%	1	9	-97.872%
2025-12-11	7.2100	7.2100	7.2100	7.2100	-12.500%	1	8	-97.781%
2025-12-08	8.2400	8.2400	8.2400	8.2400	+4.701%	1	8	-98.058%
2025-12-05	7.8700	7.8700	7.8700	7.8700	-1.255%	2	8	-97.967%
2025-12-04	7.9700	7.9700	7.9700	7.9700	-14.759%	1	7	-97.992%
2025-11-26	9.3500	9.3500	9.3500	9.3500	-6.219%	1	6	-98.289%
2025-11-25	10.0200	10.0200	9.9700	9.9700	-13.903%	2	6	-98.395%
2025-11-24	11.5800	11.5800	11.5800	11.5800	+14.653%	1	7	-98.618%
2025-11-10	10.1000	10.1000	10.1000	10.1000	-15.126%	1	6	-98.416%
2025-11-07	11.9000	11.9000	11.9000	11.9000	+32.517%	1	5	-98.655%
2025-10-28	9.1300	9.1300	8.9800	8.9800	-12.133%	2	4	-98.218%
2025-10-22	10.2200	10.2200	10.2200	10.2200	-3.857%	1	3	-98.434%
2025-10-16	10.6300	10.6300	10.6300	10.6300	+9.026%	1	4	-98.495%
2025-10-15	9.7500	9.7500	9.7500	9.7500	+1.881%	1	3	-98.359%
2025-10-08	9.5700	9.5700	9.5700	9.5700	0.000%	2	2	-98.328%