Dark

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

EOD

Aug 12, 2026

0.2000+5.263%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2000	0.2000	0.2000	0.2000	+5.263%	1	494	0.000%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-29.630%	7	493	+5.263%
2026-08-06	0.2700	0.2700	0.2700	0.2700	-12.903%	8	486	-25.926%
2026-08-05	0.3100	0.3100	0.3100	0.3100	0.000%	17	494	-35.484%
2026-08-04	0.3700	0.3700	0.3100	0.3100	-26.190%	46	495	-35.484%
2026-08-03	0.4200	0.4200	0.4200	0.4200	-46.835%	41	534	-52.381%
2026-07-31	0.7900	0.7900	0.7900	0.7900	+19.697%	8	523	-74.684%
2026-07-28	0.6600	0.6600	0.6600	0.6600	-12.000%	1	517	-69.697%
2026-07-27	0.7500	0.7500	0.7500	0.7500	-3.846%	1	518	-73.333%
2026-07-24	0.7800	0.7800	0.7800	0.7800	-4.878%	1	517	-74.359%
2026-07-23	0.8300	0.8400	0.8200	0.8200	+20.588%	7	517	-75.610%
2026-07-22	0.6800	0.6800	0.6800	0.6800	+4.615%	4	511	-70.588%
2026-07-21	0.6500	0.6500	0.6500	0.6500	-14.474%	3	507	-69.231%
2026-07-20	0.7600	0.7600	0.7600	0.7600	+4.110%	1	507	-73.684%
2026-07-17	0.7300	0.7300	0.7300	0.7300	+21.667%	86	507	-72.603%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-7.692%	1	507	-66.667%
2026-07-15	0.6500	0.6500	0.6500	0.6500	-4.412%	1	507	-69.231%
2026-07-14	0.7700	0.7700	0.6800	0.6800	-18.072%	31	506	-70.588%
2026-07-13	0.6900	0.8400	0.6900	0.8300	-20.192%	67	496	-75.904%
2026-07-08	1.0400	1.0400	1.0400	1.0400	+50.725%	1	455	-80.769%
2026-07-06	0.6900	0.7000	0.6900	0.6900	-2.817%	80	454	-71.014%
2026-07-01	0.7300	0.7300	0.7100	0.7100	-33.645%	57	523	-71.831%
2026-06-29	1.0700	1.0700	1.0700	1.0700	-25.694%	3	571	-81.308%
2026-06-23	1.4400	1.4400	1.4400	1.4400	+22.034%	1	571	-86.111%
2026-06-22	1.1000	1.1800	1.0900	1.1800	-7.813%	27	571	-83.051%
2026-06-18	1.2800	1.2800	1.2800	1.2800	-5.185%	1	566	-84.375%
2026-06-16	1.3500	1.3500	1.3500	1.3500	+1.504%	1	566	-85.185%
2026-06-15	1.2700	1.3300	1.2700	1.3300	-16.352%	31	567	-84.962%
2026-06-12	1.6700	1.6700	1.5900	1.5900	-17.188%	20	571	-87.421%
2026-06-11	2.2600	2.2600	1.9200	1.9200	-25.000%	4	571	-89.583%
2026-06-10	2.4700	2.5600	2.4700	2.5600	+17.972%	7	570	-92.188%
2026-06-09	2.3800	2.8600	2.1700	2.1700	+4.831%	20	569	-90.783%
2026-06-08	2.0900	2.0900	2.0300	2.0700	-19.455%	5	565	-90.338%
2026-06-05	2.0900	2.5800	2.0900	2.5700	+50.292%	10	562	-92.218%
2026-06-04	1.7100	1.7100	1.7100	1.7100	-15.764%	3	560	-88.304%
2026-06-03	2.0300	2.0300	2.0300	2.0300	+7.979%	1	557	-90.148%
2026-06-02	1.8800	1.8800	1.8800	1.8800	+1.075%	1	557	-89.362%
2026-06-01	1.8700	1.8700	1.8600	1.8600	-23.770%	21	556	-89.247%
2026-05-22	2.4400	2.4400	2.4400	2.4400	-18.937%	2	546	-91.803%
2026-05-20	3.0100	3.0100	3.0100	3.0100	-8.511%	1	546	-93.355%
2026-05-19	3.7000	3.7000	3.2900	3.2900	-1.497%	2	549	-93.921%
2026-05-18	3.3400	3.3400	3.3400	3.3400	+20.578%	2	549	-94.012%
2026-05-14	2.7700	2.7700	2.7700	2.7700	-8.882%	1	549	-92.780%
2026-05-13	3.1800	3.1800	3.0400	3.0400	+10.545%	30	534	-93.421%
2026-05-11	2.7500	2.7500	2.7500	2.7500	-7.718%	10	534	-92.727%
2026-05-08	2.9800	2.9800	2.9800	2.9800	0.000%	25	530	-93.289%
2026-05-06	2.9200	2.9800	2.9200	2.9800	-10.241%	10	530	-93.289%
2026-05-04	3.6700	3.6700	3.3200	3.3200	-3.488%	4	540	-93.976%
2026-05-01	3.4100	3.4400	3.4100	3.4400	-4.444%	2	541	-94.186%
2026-04-30	3.6000	3.6000	3.6000	3.6000	-15.294%	1	541	-94.444%
2026-04-28	4.3800	4.3800	4.2500	4.2500	+4.423%	4	541	-95.294%
2026-04-27	4.0700	4.0700	4.0700	4.0700	-2.398%	10	541	-95.086%
2026-04-20	4.1700	4.1700	4.1700	4.1700	-0.477%	50	535	-95.204%
2026-04-17	4.0500	4.1900	4.0500	4.1900	-13.251%	2	535	-95.227%
2026-04-16	4.9400	4.9400	4.8300	4.8300	-0.207%	3	534	-95.859%
2026-04-14	4.9700	4.9700	4.8000	4.8400	-12.000%	33	534	-95.868%
2026-04-13	6.1600	6.1600	5.5000	5.5000	-11.147%	3	524	-96.364%
2026-04-10	6.1600	6.2600	6.1600	6.1900	-2.520%	68	543	-96.769%
2026-04-09	6.9800	6.9800	6.3500	6.3500	-11.806%	15	544	-96.850%
2026-04-08	6.5500	7.3500	6.5300	7.2000	-24.843%	54	539	-97.222%
2026-04-07	9.7400	9.7400	9.3900	9.5800	+6.326%	32	537	-97.912%
2026-04-06	9.2700	9.5400	9.0100	9.0100	-6.438%	46	519	-97.780%
2026-04-02	11.9800	11.9800	9.6300	9.6300	-4.748%	13	512	-97.923%
2026-04-01	9.7400	10.3000	9.5000	10.1100	-11.316%	23	512	-98.022%
2026-03-31	12.4900	12.6200	11.4000	11.4000	-19.149%	59	502	-98.246%
2026-03-30	13.5200	14.2100	12.9900	14.1000	+10.070%	42	506	-98.582%
2026-03-27	12.4400	12.8100	12.3200	12.8100	+11.976%	24	480	-98.439%
2026-03-26	10.5900	11.4400	10.5900	11.4400	+11.719%	18	480	-98.252%
2026-03-25	10.1800	10.2400	10.1800	10.2400	-12.925%	6	481	-98.047%
2026-03-24	11.7600	11.7600	11.7600	11.7600	+4.255%	10	475	-98.299%
2026-03-23	10.3700	11.2800	10.2700	11.2800	-9.470%	33	475	-98.227%
2026-03-20	11.3500	12.6700	11.0500	12.4600	+19.234%	28	481	-98.395%
2026-03-19	11.4300	11.9400	10.4500	10.4500	-12.259%	18	479	-98.086%
2026-03-13	11.9100	11.9100	11.9100	11.9100	+4.474%	1	462	-98.321%
2026-03-12	11.4000	11.4000	11.4000	11.4000	-5.158%	4	462	-98.246%
2026-03-09	11.8700	12.0200	11.8700	12.0200	+16.926%	21	462	-98.336%
2026-03-06	10.2800	10.2800	10.2800	10.2800	+4.898%	1	441	-98.054%
2026-03-03	9.0000	9.8000	9.0000	9.8000	+33.880%	40	441	-97.959%
2026-03-02	7.3200	7.3200	7.3200	7.3200	+5.476%	10	442	-97.268%
2026-02-25	6.9200	6.9500	6.9200	6.9400	-9.753%	15	446	-97.118%
2026-02-19	7.6800	7.6900	7.6800	7.6900	+16.163%	2	446	-97.399%
2026-02-18	6.6600	6.6800	6.6200	6.6200	-11.733%	22	444	-96.979%
2026-02-13	7.4100	7.5000	7.4100	7.5000	-4.092%	14	419	-97.333%
2026-02-12	7.8100	7.8600	7.8100	7.8200	+10.296%	15	419	-97.442%
2026-02-06	7.5300	7.5300	7.0700	7.0900	-15.595%	21	424	-97.179%
2026-02-05	8.4000	8.4000	8.4000	8.4000	+22.807%	10	405	-97.619%
2026-02-02	7.0000	7.0000	6.8200	6.8400	-15.136%	59	398	-97.076%
2026-01-06	8.0200	8.0600	8.0000	8.0600	-18.504%	3	374	-97.519%
2025-12-31	9.8900	9.8900	9.8900	9.8900	+6.344%	127	245	-97.978%
2025-12-29	9.3000	9.3000	9.3000	9.3000	+1.639%	1	245	-97.849%
2025-12-26	9.1500	9.1500	9.1500	9.1500	-12.857%	1	245	-97.814%
2025-12-10	10.5000	10.5000	10.5000	10.5000	+2.941%	5	244	-98.095%
2025-12-05	10.2000	10.2000	10.2000	10.2000	-1.923%	1	244	-98.039%
2025-12-04	10.4000	10.4000	10.4000	10.4000	-10.345%	5	244	-98.077%
2025-11-26	11.6000	11.6000	11.6000	11.6000	-21.356%	50	239	-98.276%
2025-11-24	14.7500	14.7500	14.7500	14.7500	-6.940%	1	239	-98.644%
2025-11-21	17.6900	17.7200	15.8500	15.8500	-11.403%	213	239	-98.738%
2025-11-20	14.2900	17.8900	14.2900	17.8900	+3.410%	51	57	-98.882%
2025-11-18	17.3000	17.3000	17.3000	17.3000	+11.613%	1	8	-98.844%
2025-11-17	15.5000	15.5000	15.5000	15.5000	+37.168%	4	7	-98.710%
2025-10-27	11.3000	11.3000	11.3000	11.3000	+1.802%	1	3	-98.230%
2025-10-24	11.1000	11.1000	11.1000	11.1000	-13.417%	1	3	-98.198%
2025-10-20	12.8200	12.8200	12.8200	12.8200	-9.909%	1	3	-98.440%
2025-10-17	14.2300	14.2300	14.2300	14.2300	+9.462%	1	2	-98.595%
2025-10-14	13.0000	13.0000	13.0000	13.0000	-2.695%	1	1	-98.462%
2025-10-02	13.3600	13.3600	13.3600	13.3600	0.000%	1	1	-98.503%