Dark

IWM20260930P225
IWM Sep 30 2026 225.00 Put (IWM260930P00225000)
option OPRA

EOD

Aug 13, 2026

0.1400-12.500%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1400	0.1400	0.1400	0.1400	-12.500%	1	1,199	0.000%
2026-08-11	0.1600	0.1600	0.1600	0.1600	-54.286%	1	1,198	-12.500%
2026-08-03	0.3600	0.3600	0.3500	0.3500	-46.970%	22	1,199	-60.000%
2026-07-28	0.6600	0.6600	0.6600	0.6600	-2.941%	1	1,201	-78.788%
2026-07-27	0.6000	0.6800	0.6000	0.6800	-1.449%	3	1,201	-79.412%
2026-07-24	0.6900	0.6900	0.6900	0.6900	+2.985%	1	1,199	-79.710%
2026-07-23	0.7100	0.7100	0.6700	0.6700	+15.517%	6	1,199	-79.104%
2026-07-22	0.5900	0.5900	0.5800	0.5800	-10.769%	17	1,199	-75.862%
2026-07-14	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,195	-78.462%
2026-07-13	0.6100	0.7000	0.6100	0.7000	+11.111%	20	1,196	-80.000%
2026-07-09	0.6800	0.6800	0.6300	0.6300	-14.865%	21	1,208	-77.778%
2026-07-08	0.8300	0.8300	0.7400	0.7400	-13.953%	3	1,208	-81.081%
2026-06-30	0.8600	0.8600	0.8600	0.8600	-19.626%	5	1,207	-83.721%
2026-06-26	1.0700	1.0700	1.0700	1.0700	-13.008%	2	1,207	-86.916%
2026-06-23	1.2300	1.2300	1.2300	1.2300	+14.953%	1	1,205	-88.618%
2026-06-22	0.9900	1.0700	0.9400	1.0700	-4.464%	18	1,206	-86.916%
2026-06-18	1.1200	1.1200	1.1200	1.1200	+0.901%	1	1,225	-87.500%
2026-06-15	1.1100	1.1100	1.1100	1.1100	-23.448%	2	1,225	-87.387%
2026-06-12	1.4200	1.4500	1.4200	1.4500	-8.805%	16	1,227	-90.345%
2026-06-11	1.9200	1.9200	1.5900	1.5900	-27.064%	31	1,223	-91.195%
2026-06-10	2.1700	2.1800	2.1700	2.1800	+12.371%	3	1,243	-93.578%
2026-06-09	1.9100	1.9400	1.9100	1.9400	+11.494%	3	1,250	-92.784%
2026-06-08	1.8000	1.8000	1.7400	1.7400	-13.861%	18	1,249	-91.954%
2026-06-05	2.0200	2.0200	2.0200	2.0200	+36.486%	2	1,256	-93.069%
2026-06-04	1.7500	1.7500	1.4800	1.4800	-13.953%	64	1,256	-90.541%
2026-06-03	1.7200	1.7200	1.7200	1.7200	+9.554%	2	1,236	-91.860%
2026-05-28	1.5700	1.5700	1.5700	1.5700	-10.795%	3	1,236	-91.083%
2026-05-27	1.7600	1.7600	1.7600	1.7600	-7.368%	40	1,235	-92.045%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-11.628%	75	1,235	-92.632%
2026-05-22	2.1500	2.1500	2.1500	2.1500	-12.602%	20	1,235	-93.488%
2026-05-21	2.4600	2.4600	2.4600	2.4600	-14.879%	2	1,215	-94.309%
2026-05-19	2.8900	2.8900	2.8900	2.8900	-1.027%	20	1,215	-95.156%
2026-05-18	2.9200	2.9200	2.9200	2.9200	+1.742%	1	1,193	-95.205%
2026-05-15	2.8100	2.8700	2.8100	2.8700	+4.364%	3	1,193	-95.122%
2026-05-13	2.7400	2.7500	2.7400	2.7500	-5.498%	16	1,195	-94.909%
2026-05-12	2.9900	2.9900	2.9100	2.9100	+21.250%	28	1,209	-95.189%
2026-05-11	2.3800	2.4200	2.3300	2.4000	-3.226%	36	1,209	-94.167%
2026-05-08	2.6000	2.6000	2.4800	2.4800	0.000%	6	1,183	-94.355%
2026-05-07	2.4500	2.4800	2.4500	2.4800	+2.058%	9	1,181	-94.355%
2026-05-06	2.5400	2.5400	2.4300	2.4300	-14.134%	8	1,179	-94.239%
2026-05-05	2.7600	2.8500	2.7600	2.8300	-15.522%	3	1,179	-95.053%
2026-05-04	3.3500	3.3500	3.3500	3.3500	+9.477%	1	1,176	-95.821%
2026-05-01	3.0600	3.0600	3.0600	3.0600	-6.707%	3	1,177	-95.425%
2026-04-30	3.2800	3.2800	3.2800	3.2800	-11.111%	3	1,177	-95.732%
2026-04-29	3.6900	3.6900	3.6900	3.6900	+4.237%	5	1,179	-96.206%
2026-04-28	3.5400	3.5400	3.5400	3.5400	-3.279%	1	1,179	-96.045%
2026-04-23	3.6600	3.6600	3.6600	3.6600	-3.684%	5	1,180	-96.175%
2026-04-22	3.8000	3.8000	3.8000	3.8000	-1.042%	20	1,185	-96.316%
2026-04-21	3.3600	3.8500	3.3600	3.8400	+5.785%	10	1,205	-96.354%
2026-04-20	3.5400	3.6500	3.5400	3.6300	+1.397%	26	1,205	-96.143%
2026-04-17	3.4400	3.6100	3.4100	3.5800	-17.321%	36	1,221	-96.089%
2026-04-16	4.2200	4.3300	4.2200	4.3300	+5.353%	13	1,233	-96.767%
2026-04-15	4.1900	4.1900	4.1100	4.1100	-16.293%	5	1,236	-96.594%
2026-04-13	4.9100	4.9100	4.9100	4.9100	-11.051%	1	1,235	-97.149%
2026-04-10	5.3000	5.5200	5.3000	5.5200	-1.604%	23	1,236	-97.464%
2026-04-09	5.5500	5.6100	5.5500	5.6100	-5.872%	12	1,216	-97.504%
2026-04-08	5.9900	6.2200	5.9600	5.9600	-31.730%	81	1,206	-97.651%
2026-04-07	8.7300	8.7300	8.7300	8.7300	-2.020%	3	1,125	-98.396%
2026-04-01	8.6200	8.9400	8.6200	8.9100	-7.188%	14	1,122	-98.429%
2026-03-31	10.6400	10.9700	9.6000	9.6000	-13.901%	16	1,134	-98.542%
2026-03-30	11.1500	11.1500	11.1500	11.1500	-0.268%	3	1,122	-98.744%
2026-03-27	11.1800	11.1800	11.1800	11.1800	+18.558%	1	1,122	-98.748%
2026-03-26	9.5100	9.5100	9.4300	9.4300	-1.975%	3	1,123	-98.515%
2026-03-24	10.1700	10.1700	9.6200	9.6200	-8.294%	2	1,121	-98.545%
2026-03-20	10.4800	10.4900	10.4800	10.4900	+12.313%	2	1,121	-98.665%
2026-03-19	9.2600	9.3400	9.2600	9.3400	+3.204%	11	1,121	-98.501%
2026-03-18	9.0500	9.0500	9.0500	9.0500	-8.028%	1	1,121	-98.453%
2026-03-09	9.8400	9.8400	9.8400	9.8400	+4.681%	1	1,121	-98.577%
2026-03-06	9.0200	9.4000	9.0200	9.4000	+46.875%	3	1,122	-98.511%
2026-03-04	6.3600	6.4000	6.3600	6.4000	+0.156%	55	1,121	-97.813%
2026-03-02	6.3900	6.3900	6.3900	6.3900	-1.843%	1	1,066	-97.809%
2026-02-27	6.5100	6.5100	6.5100	6.5100	-7.133%	1	1,065	-97.849%
2026-02-23	7.0100	7.0100	7.0100	7.0100	+6.373%	1	1,065	-98.003%
2026-02-19	6.5900	6.5900	6.5900	6.5900	-2.515%	1	1,064	-97.876%
2026-02-02	6.7600	6.7600	6.7600	6.7600	+17.565%	2	1,063	-97.929%
2026-01-27	5.7500	5.7500	5.7500	5.7500	-18.091%	2	1,061	-97.565%
2026-01-06	7.0900	7.0900	7.0200	7.0200	-9.419%	81	1,059	-98.006%
2026-01-05	7.7500	7.7500	7.7500	7.7500	+2.108%	1	1,001	-98.194%
2025-12-22	7.5900	7.6100	7.4600	7.5900	-23.333%	1,262	1,001	-98.155%
2025-12-03	9.9000	9.9000	9.9000	9.9000	+0.101%	21	22	-98.586%
2025-12-02	9.8900	9.8900	9.8900	9.8900	0.000%	1	1	-98.584%