Dark

IWM20260930P235
IWM Sep 30 2026 235.00 Put (IWM260930P00235000)
option OPRA

EOD

Aug 13, 2026

0.2100-12.500%(-0.0300)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1900	0.2100	0.1900	0.2100	-12.500%	41	765	0.000%
2026-08-10	0.2400	0.2400	0.2400	0.2400	-22.581%	25	765	-12.500%
2026-08-06	0.3400	0.3400	0.3100	0.3100	-26.190%	3	767	-32.258%
2026-08-04	0.4200	0.4200	0.4200	0.4200	-16.000%	1	767	-50.000%
2026-08-03	0.5800	0.5800	0.4700	0.5000	-28.571%	105	766	-58.000%
2026-07-31	0.9000	0.9000	0.7000	0.7000	-4.110%	2	779	-70.000%
2026-07-30	0.7300	0.7300	0.7300	0.7300	-26.263%	1	780	-71.233%
2026-07-29	0.9900	0.9900	0.9900	0.9900	+30.263%	1	780	-78.788%
2026-07-28	0.8800	0.8800	0.7600	0.7600	-9.524%	5	780	-72.368%
2026-07-27	0.8400	0.8400	0.8400	0.8400	-11.579%	1	780	-75.000%
2026-07-24	0.9500	0.9500	0.9500	0.9500	-1.042%	1	779	-77.895%
2026-07-23	1.0000	1.0600	0.9600	0.9600	+28.000%	12	779	-78.125%
2026-07-21	0.8000	0.8000	0.7500	0.7500	-21.053%	2	781	-72.000%
2026-07-20	0.8000	0.9500	0.8000	0.9500	+5.556%	23	779	-77.895%
2026-07-17	0.9000	0.9000	0.8300	0.9000	+20.000%	42	779	-76.667%
2026-07-16	0.7500	0.7900	0.7500	0.7500	-10.714%	66	863	-72.000%
2026-07-14	0.8400	0.8400	0.8400	0.8400	-4.545%	8	842	-75.000%
2026-07-09	0.8800	0.8800	0.8800	0.8800	-29.032%	1	842	-76.136%
2026-07-08	1.2000	1.2400	1.2000	1.2400	+37.778%	2	842	-83.065%
2026-07-07	0.9000	0.9000	0.9000	0.9000	-13.462%	3	842	-76.667%
2026-07-02	0.8300	1.1000	0.8300	1.0400	+22.353%	43	815	-79.808%
2026-07-01	1.0200	1.0200	0.8500	0.8500	-29.167%	6	815	-75.294%
2026-06-29	1.4200	1.4200	1.2000	1.2000	-12.409%	2	814	-82.500%
2026-06-26	1.3700	1.3700	1.3700	1.3700	+3.788%	1	813	-84.672%
2026-06-25	1.3200	1.3200	1.3200	1.3200	-19.018%	1	812	-84.091%
2026-06-23	1.6300	1.6300	1.6300	1.6300	+18.978%	1	812	-87.117%
2026-06-22	1.3200	1.4700	1.3200	1.3700	-8.667%	6	812	-84.672%
2026-06-18	1.5400	1.5400	1.5000	1.5000	+2.740%	12	813	-86.000%
2026-06-15	1.4500	1.4800	1.4500	1.4600	-21.081%	31	813	-85.616%
2026-06-12	1.8500	1.8500	1.8500	1.8500	-16.290%	1	823	-88.649%
2026-06-11	2.7600	2.7600	2.2100	2.2100	-27.541%	32	833	-90.498%
2026-06-09	2.1000	3.0500	2.1000	3.0500	+22.984%	2	826	-93.115%
2026-06-08	2.4800	2.4800	2.4800	2.4800	-11.429%	4	827	-91.532%
2026-06-05	2.8000	2.8000	2.8000	2.8000	+27.854%	1	823	-92.500%
2026-06-04	2.1900	2.1900	2.1900	2.1900	-3.524%	1	823	-90.411%
2026-06-03	2.2700	2.2700	2.2700	2.2700	+5.581%	1	824	-90.749%
2026-06-02	2.1500	2.1500	2.1500	2.1500	-6.522%	3	824	-90.233%
2026-05-29	2.1900	2.3100	2.1900	2.3000	-8.367%	4	824	-90.870%
2026-05-28	2.5100	2.5100	2.5100	2.5100	-2.335%	1	825	-91.633%
2026-05-26	2.5700	2.5700	2.5700	2.5700	-9.825%	1	826	-91.829%
2026-05-22	2.8500	2.8500	2.8500	2.8500	-16.667%	1	825	-92.632%
2026-05-20	3.7800	3.7800	3.4200	3.4200	-19.149%	23	825	-93.860%
2026-05-19	4.3000	4.4200	4.2300	4.2300	+13.405%	6	816	-95.035%
2026-05-18	3.7300	3.7300	3.7300	3.7300	-2.611%	1	816	-94.370%
2026-05-15	3.8300	3.8300	3.8300	3.8300	+18.944%	1	816	-94.517%
2026-05-14	3.2200	3.2200	3.2200	3.2200	-3.881%	1	816	-93.478%
2026-05-06	3.3500	3.3500	3.3500	3.3500	-11.842%	1	816	-93.731%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-8.873%	3	816	-94.474%
2026-05-04	4.1700	4.1700	4.1700	4.1700	+3.990%	1	813	-94.964%
2026-05-01	4.0100	4.0100	4.0100	4.0100	-22.885%	1	812	-94.763%
2026-04-29	5.0900	5.2000	5.0700	5.2000	+10.403%	33	812	-95.962%
2026-04-27	4.7100	4.7100	4.7100	4.7100	-5.800%	2	822	-95.541%
2026-04-23	5.0000	5.0000	5.0000	5.0000	0.000%	2	823	-95.800%
2026-04-22	5.0000	5.0000	5.0000	5.0000	-5.482%	4	823	-95.800%
2026-04-21	4.9600	5.2900	4.9600	5.2900	+6.653%	7	818	-96.030%
2026-04-20	4.9600	4.9600	4.9600	4.9600	+5.757%	3	818	-95.766%
2026-04-17	4.6900	4.6900	4.6900	4.6900	-19.554%	1	818	-95.522%
2026-04-16	5.8300	5.8300	5.8300	5.8300	-1.520%	1	819	-96.398%
2026-04-14	5.9200	5.9200	5.9200	5.9200	-10.303%	1	820	-96.453%
2026-04-13	6.6000	6.6000	6.6000	6.6000	-8.840%	2	819	-96.818%
2026-04-10	7.2400	7.4200	7.0000	7.2400	-12.560%	57	819	-97.099%
2026-04-08	7.5900	8.2800	7.5900	8.2800	-22.399%	21	814	-97.464%
2026-04-07	11.0600	11.1400	10.5900	10.6700	+2.992%	46	809	-98.032%
2026-04-06	10.8000	10.8200	10.2300	10.3600	-7.335%	30	795	-97.973%
2026-04-02	13.5100	13.5100	11.1800	11.1800	-4.117%	35	794	-98.122%
2026-04-01	11.5300	11.9300	11.1200	11.6600	-6.044%	45	794	-98.199%
2026-03-31	14.4000	14.6500	12.4100	12.4100	-22.727%	35	777	-98.308%
2026-03-30	14.8800	16.0600	14.8800	16.0600	+6.924%	29	776	-98.692%
2026-03-27	14.1900	15.0200	13.8800	15.0200	+21.619%	42	761	-98.602%
2026-03-26	11.9700	12.4700	11.9700	12.3500	+5.646%	33	791	-98.300%
2026-03-25	11.4100	11.7500	11.3900	11.6900	-6.029%	14	766	-98.204%
2026-03-24	12.9200	12.9500	12.2000	12.4400	-2.737%	14	771	-98.312%
2026-03-23	11.9100	12.7900	11.5800	12.7900	-17.431%	22	765	-98.358%
2026-03-20	13.9900	15.4900	13.7300	15.4900	+17.260%	43	778	-98.644%
2026-03-19	13.6000	13.6000	13.2100	13.2100	+6.532%	25	777	-98.410%
2026-03-18	11.8000	12.4000	11.8000	12.4000	+10.517%	18	764	-98.306%
2026-03-17	10.9300	11.2200	10.8200	11.2200	-3.025%	11	759	-98.128%
2026-03-16	11.5700	11.5700	11.5700	11.5700	-14.676%	1	760	-98.185%
2026-03-13	12.7800	13.5900	12.7800	13.5600	+6.520%	22	760	-98.451%
2026-03-12	12.5200	12.7300	12.4600	12.7300	+50.651%	7	765	-98.350%
2026-02-24	8.4400	8.4500	8.4400	8.4500	-6.733%	183	761	-97.515%
2026-02-23	9.0600	9.0600	9.0600	9.0600	+20.639%	1	761	-97.682%
2026-02-18	7.4700	7.5500	7.4200	7.5100	+0.401%	168	760	-97.204%
2026-01-27	7.5300	7.5300	7.4800	7.4800	-20.171%	4	607	-97.193%
2026-01-07	9.2800	9.3700	9.2700	9.3700	+1.959%	4	607	-97.759%
2026-01-06	9.8300	9.8300	9.1900	9.1900	-8.557%	300	607	-97.715%
2026-01-05	10.0500	10.0500	10.0500	10.0500	-11.919%	1	600	-97.910%
2025-12-31	11.4100	11.4100	11.4100	11.4100	+4.201%	10	600	-98.160%
2025-12-19	10.9500	10.9500	10.9500	10.9500	-23.480%	1	600	-98.082%
2025-11-25	14.3000	14.3100	14.3000	14.3100	-10.618%	2	600	-98.532%
2025-11-24	16.0100	16.0100	16.0100	16.0100	-12.847%	500	600	-98.688%
2025-11-14	18.8500	19.3300	18.3700	18.3700	+7.427%	8	103	-98.857%
2025-11-07	17.1000	17.1000	17.1000	17.1000	+6.014%	3	100	-98.772%
2025-11-06	14.7000	16.1300	14.7000	16.1300	+12.014%	96	103	-98.698%
2025-11-05	14.4000	14.4000	14.4000	14.4000	-11.111%	1	13	-98.542%
2025-11-04	16.2000	16.2000	16.2000	16.2000	+27.559%	1	12	-98.704%
2025-10-24	12.7000	12.7000	12.7000	12.7000	-8.633%	1	12	-98.346%
2025-10-23	13.9000	13.9000	13.9000	13.9000	-6.711%	1	12	-98.489%
2025-10-22	14.9000	14.9000	14.9000	14.9000	+9.559%	1	11	-98.591%
2025-10-20	13.6000	13.6000	13.6000	13.6000	-16.870%	1	11	-98.456%
2025-10-17	16.3600	16.3600	16.3600	16.3600	+14.968%	1	10	-98.716%
2025-10-15	14.2300	14.2300	14.2300	14.2300	-5.762%	3	9	-98.524%
2025-10-13	15.7300	15.7300	15.1000	15.1000	+5.300%	4	6	-98.609%
2025-10-09	14.3200	14.3400	14.3200	14.3400	0.000%	4	4	-98.536%