Dark

IWM20260930P230
IWM Sep 30 2026 230.00 Put (IWM260930P00230000)
option OPRA

EOD

Jun 29, 2026

1.07-25.694%(-0.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.0700	1.0700	1.0700	1.0700	-25.694%	3	571	0.000%
2026-06-23	1.4400	1.4400	1.4400	1.4400	+22.034%	1	571	-25.694%
2026-06-22	1.1000	1.1800	1.0900	1.1800	-7.813%	27	571	-9.322%
2026-06-18	1.2800	1.2800	1.2800	1.2800	-5.185%	1	566	-16.406%
2026-06-16	1.3500	1.3500	1.3500	1.3500	+1.504%	1	566	-20.741%
2026-06-15	1.2700	1.3300	1.2700	1.3300	-16.352%	31	567	-19.549%
2026-06-12	1.6700	1.6700	1.5900	1.5900	-17.188%	20	571	-32.704%
2026-06-11	2.2600	2.2600	1.9200	1.9200	-25.000%	4	571	-44.271%
2026-06-10	2.4700	2.5600	2.4700	2.5600	+17.972%	7	570	-58.203%
2026-06-09	2.3800	2.8600	2.1700	2.1700	+4.831%	20	569	-50.691%
2026-06-08	2.0900	2.0900	2.0300	2.0700	-19.455%	5	565	-48.309%
2026-06-05	2.0900	2.5800	2.0900	2.5700	+50.292%	10	562	-58.366%
2026-06-04	1.7100	1.7100	1.7100	1.7100	-15.764%	3	560	-37.427%
2026-06-03	2.0300	2.0300	2.0300	2.0300	+7.979%	1	557	-47.291%
2026-06-02	1.8800	1.8800	1.8800	1.8800	+1.075%	1	557	-43.085%
2026-06-01	1.8700	1.8700	1.8600	1.8600	-23.770%	21	556	-42.473%
2026-05-22	2.4400	2.4400	2.4400	2.4400	-18.937%	2	546	-56.148%
2026-05-20	3.0100	3.0100	3.0100	3.0100	-8.511%	1	546	-64.452%
2026-05-19	3.7000	3.7000	3.2900	3.2900	-1.497%	2	549	-67.477%
2026-05-18	3.3400	3.3400	3.3400	3.3400	+20.578%	2	549	-67.964%
2026-05-14	2.7700	2.7700	2.7700	2.7700	-8.882%	1	549	-61.372%
2026-05-13	3.1800	3.1800	3.0400	3.0400	+10.545%	30	534	-64.803%
2026-05-11	2.7500	2.7500	2.7500	2.7500	-7.718%	10	534	-61.091%
2026-05-08	2.9800	2.9800	2.9800	2.9800	0.000%	25	530	-64.094%
2026-05-06	2.9200	2.9800	2.9200	2.9800	-10.241%	10	530	-64.094%
2026-05-04	3.6700	3.6700	3.3200	3.3200	-3.488%	4	540	-67.771%
2026-05-01	3.4100	3.4400	3.4100	3.4400	-4.444%	2	541	-68.895%
2026-04-30	3.6000	3.6000	3.6000	3.6000	-15.294%	1	541	-70.278%
2026-04-28	4.3800	4.3800	4.2500	4.2500	+4.423%	4	541	-74.824%
2026-04-27	4.0700	4.0700	4.0700	4.0700	-2.398%	10	541	-73.710%
2026-04-20	4.1700	4.1700	4.1700	4.1700	-0.477%	50	535	-74.341%
2026-04-17	4.0500	4.1900	4.0500	4.1900	-13.251%	2	535	-74.463%
2026-04-16	4.9400	4.9400	4.8300	4.8300	-0.207%	3	534	-77.847%
2026-04-14	4.9700	4.9700	4.8000	4.8400	-12.000%	33	534	-77.893%
2026-04-13	6.1600	6.1600	5.5000	5.5000	-11.147%	3	524	-80.545%
2026-04-10	6.1600	6.2600	6.1600	6.1900	-2.520%	68	543	-82.714%
2026-04-09	6.9800	6.9800	6.3500	6.3500	-11.806%	15	544	-83.150%
2026-04-08	6.5500	7.3500	6.5300	7.2000	-24.843%	54	539	-85.139%
2026-04-07	9.7400	9.7400	9.3900	9.5800	+6.326%	32	537	-88.831%
2026-04-06	9.2700	9.5400	9.0100	9.0100	-6.438%	46	519	-88.124%
2026-04-02	11.9800	11.9800	9.6300	9.6300	-4.748%	13	512	-88.889%
2026-04-01	9.7400	10.3000	9.5000	10.1100	-11.316%	23	512	-89.416%
2026-03-31	12.4900	12.6200	11.4000	11.4000	-19.149%	59	502	-90.614%
2026-03-30	13.5200	14.2100	12.9900	14.1000	+10.070%	42	506	-92.411%
2026-03-27	12.4400	12.8100	12.3200	12.8100	+11.976%	24	480	-91.647%
2026-03-26	10.5900	11.4400	10.5900	11.4400	+11.719%	18	480	-90.647%
2026-03-25	10.1800	10.2400	10.1800	10.2400	-12.925%	6	481	-89.551%
2026-03-24	11.7600	11.7600	11.7600	11.7600	+4.255%	10	475	-90.901%
2026-03-23	10.3700	11.2800	10.2700	11.2800	-9.470%	33	475	-90.514%
2026-03-20	11.3500	12.6700	11.0500	12.4600	+19.234%	28	481	-91.413%
2026-03-19	11.4300	11.9400	10.4500	10.4500	-12.259%	18	479	-89.761%
2026-03-13	11.9100	11.9100	11.9100	11.9100	+4.474%	1	462	-91.016%
2026-03-12	11.4000	11.4000	11.4000	11.4000	-5.158%	4	462	-90.614%
2026-03-09	11.8700	12.0200	11.8700	12.0200	+16.926%	21	462	-91.098%
2026-03-06	10.2800	10.2800	10.2800	10.2800	+4.898%	1	441	-89.591%
2026-03-03	9.0000	9.8000	9.0000	9.8000	+33.880%	40	441	-89.082%
2026-03-02	7.3200	7.3200	7.3200	7.3200	+5.476%	10	442	-85.383%
2026-02-25	6.9200	6.9500	6.9200	6.9400	-9.753%	15	446	-84.582%
2026-02-19	7.6800	7.6900	7.6800	7.6900	+16.163%	2	446	-86.086%
2026-02-18	6.6600	6.6800	6.6200	6.6200	-11.733%	22	444	-83.837%
2026-02-13	7.4100	7.5000	7.4100	7.5000	-4.092%	14	419	-85.733%
2026-02-12	7.8100	7.8600	7.8100	7.8200	+10.296%	15	419	-86.317%
2026-02-06	7.5300	7.5300	7.0700	7.0900	-15.595%	21	424	-84.908%
2026-02-05	8.4000	8.4000	8.4000	8.4000	+22.807%	10	405	-87.262%
2026-02-02	7.0000	7.0000	6.8200	6.8400	-15.136%	59	398	-84.357%
2026-01-06	8.0200	8.0600	8.0000	8.0600	-18.504%	3	374	-86.725%
2025-12-31	9.8900	9.8900	9.8900	9.8900	+6.344%	127	245	-89.181%
2025-12-29	9.3000	9.3000	9.3000	9.3000	+1.639%	1	245	-88.495%
2025-12-26	9.1500	9.1500	9.1500	9.1500	-12.857%	1	245	-88.306%
2025-12-10	10.5000	10.5000	10.5000	10.5000	+2.941%	5	244	-89.810%
2025-12-05	10.2000	10.2000	10.2000	10.2000	-1.923%	1	244	-89.510%
2025-12-04	10.4000	10.4000	10.4000	10.4000	-10.345%	5	244	-89.712%
2025-11-26	11.6000	11.6000	11.6000	11.6000	-21.356%	50	239	-90.776%
2025-11-24	14.7500	14.7500	14.7500	14.7500	-6.940%	1	239	-92.746%
2025-11-21	17.6900	17.7200	15.8500	15.8500	-11.403%	213	239	-93.249%
2025-11-20	14.2900	17.8900	14.2900	17.8900	+3.410%	51	57	-94.019%
2025-11-18	17.3000	17.3000	17.3000	17.3000	+11.613%	1	8	-93.815%
2025-11-17	15.5000	15.5000	15.5000	15.5000	+37.168%	4	7	-93.097%
2025-10-27	11.3000	11.3000	11.3000	11.3000	+1.802%	1	3	-90.531%
2025-10-24	11.1000	11.1000	11.1000	11.1000	-13.417%	1	3	-90.360%
2025-10-20	12.8200	12.8200	12.8200	12.8200	-9.909%	1	3	-91.654%
2025-10-17	14.2300	14.2300	14.2300	14.2300	+9.462%	1	2	-92.481%
2025-10-14	13.0000	13.0000	13.0000	13.0000	-2.695%	1	1	-91.769%
2025-10-02	13.3600	13.3600	13.3600	13.3600	0.000%	1	1	-91.991%