Dark

IWM20260930P240
IWM Sep 30 2026 240.00 Put (IWM260930P00240000)
option OPRA

EOD

Aug 13, 2026

0.2300-23.333%(-0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2300	0.2300	0.2300	0.2300	-23.333%	4	499	0.000%
2026-08-10	0.3000	0.3000	0.3000	0.3000	-6.250%	1	499	-23.333%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-21.951%	1	498	-28.125%
2026-08-05	0.4300	0.4300	0.4100	0.4100	-8.889%	10	503	-43.902%
2026-08-04	0.4900	0.4900	0.4500	0.4500	-23.729%	55	501	-48.889%
2026-08-03	0.6400	0.6400	0.5800	0.5900	-34.444%	14	500	-61.017%
2026-07-31	0.9000	0.9000	0.9000	0.9000	-18.919%	2	493	-74.444%
2026-07-29	1.0100	1.1100	1.0100	1.1100	+23.333%	5	491	-79.279%
2026-07-28	0.9000	0.9000	0.9000	0.9000	-16.667%	1	491	-74.444%
2026-07-27	1.0800	1.0800	1.0800	1.0800	+11.340%	4	491	-78.704%
2026-07-24	0.9900	0.9900	0.9700	0.9700	+1.042%	61	487	-76.289%
2026-07-16	0.9600	0.9600	0.9600	0.9600	-13.514%	1	459	-76.042%
2026-07-14	1.1100	1.1100	1.1100	1.1100	-9.016%	15	459	-79.279%
2026-07-08	1.2200	1.2200	1.2200	1.2200	+15.094%	12	459	-81.148%
2026-07-07	1.0600	1.0600	1.0600	1.0600	+4.950%	1	465	-78.302%
2026-07-06	1.0100	1.0100	1.0100	1.0100	-22.308%	1	466	-77.228%
2026-06-30	1.3000	1.3000	1.3000	1.3000	-10.345%	1	465	-82.308%
2026-06-29	1.4600	1.4600	1.4500	1.4500	-16.185%	8	465	-84.138%
2026-06-26	1.7300	1.7300	1.7300	1.7300	+4.848%	15	468	-86.705%
2026-06-25	1.6500	1.6500	1.6500	1.6500	-4.624%	1	468	-86.061%
2026-06-15	1.8100	1.8100	1.7300	1.7300	-20.642%	6	468	-86.705%
2026-06-12	2.1600	2.2900	2.1600	2.1800	-31.230%	30	468	-89.450%
2026-06-11	3.0500	3.1700	3.0500	3.1700	-20.750%	6	498	-92.744%
2026-06-09	2.4000	4.0000	2.4000	4.0000	+24.224%	41	493	-94.250%
2026-06-05	2.5900	3.2200	2.5900	3.2200	+29.317%	11	453	-92.857%
2026-06-04	2.6300	2.6300	2.4900	2.4900	-8.118%	12	463	-90.763%
2026-06-03	2.8400	2.8400	2.7100	2.7100	+0.743%	2	453	-91.513%
2026-05-29	2.6400	2.7700	2.6400	2.6900	+4.669%	3	454	-91.450%
2026-05-28	2.9000	2.9000	2.5700	2.5700	-8.865%	12	454	-91.051%
2026-05-27	2.8200	2.8200	2.8200	2.8200	-1.399%	2	454	-91.844%
2026-05-26	2.9900	2.9900	2.8600	2.8600	-22.703%	25	456	-91.958%
2026-05-21	3.7000	3.7000	3.7000	3.7000	-16.667%	1	462	-93.784%
2026-05-20	4.4400	4.4400	4.4400	4.4400	-12.079%	2	462	-94.820%
2026-05-19	5.0500	5.0500	5.0500	5.0500	+15.297%	2	458	-95.446%
2026-05-18	4.5300	4.5300	4.3800	4.3800	+2.576%	2	458	-94.749%
2026-05-12	4.3500	4.3500	4.2700	4.2700	+14.477%	6	458	-94.614%
2026-05-11	3.8200	3.8200	3.7300	3.7300	-12.646%	2	458	-93.834%
2026-05-07	3.8900	4.2700	3.8900	4.2700	+8.101%	15	456	-94.614%
2026-05-06	3.9300	3.9500	3.9100	3.9500	-12.027%	12	441	-94.177%
2026-05-05	4.4900	4.4900	4.4900	4.4900	-6.846%	10	435	-94.878%
2026-04-30	5.3700	5.3700	4.8200	4.8200	-18.443%	15	435	-95.228%
2026-04-29	5.9100	5.9100	5.9100	5.9100	+7.455%	3	433	-96.108%
2026-04-24	5.5000	5.5000	5.5000	5.5000	-8.333%	5	430	-95.818%
2026-04-23	6.0000	6.0000	6.0000	6.0000	+2.740%	5	425	-96.167%
2026-04-21	5.8400	5.8400	5.8400	5.8400	+4.286%	1	424	-96.062%
2026-04-20	5.4700	5.6000	5.4700	5.6000	-14.504%	2	424	-95.893%
2026-04-16	6.5500	6.5500	6.5500	6.5500	+1.236%	1	423	-96.489%
2026-04-15	6.4900	6.4900	6.4700	6.4700	-0.919%	31	423	-96.445%
2026-04-14	6.7100	6.7100	6.5300	6.5300	-11.637%	11	424	-96.478%
2026-04-13	8.6100	8.6300	7.3500	7.3900	-12.441%	28	424	-96.888%
2026-04-10	8.1000	8.6300	8.1000	8.4400	-3.211%	140	429	-97.275%
2026-04-09	8.7200	8.7200	8.7200	8.7200	-6.034%	3	423	-97.362%
2026-04-08	9.1600	9.2800	9.1000	9.2800	-26.173%	28	423	-97.522%
2026-04-07	12.9000	12.9000	12.5700	12.5700	+5.897%	76	424	-98.170%
2026-04-06	12.2300	12.2300	11.8700	11.8700	-5.868%	14	350	-98.062%
2026-04-02	13.6500	13.6500	12.6100	12.6100	-6.315%	19	338	-98.176%
2026-04-01	13.0400	13.6000	12.5700	13.4600	-5.144%	30	338	-98.291%
2026-03-31	16.4800	16.4800	14.1300	14.1900	-22.374%	29	314	-98.379%
2026-03-30	16.0200	18.2800	16.0200	18.2800	+14.824%	36	306	-98.742%
2026-03-27	15.7600	16.2800	15.7600	15.9200	+17.926%	7	305	-98.555%
2026-03-26	14.0100	15.1400	13.4200	13.5000	+1.275%	46	308	-98.296%
2026-03-25	12.9800	13.5800	12.8700	13.3300	-4.718%	37	333	-98.275%
2026-03-24	15.4600	15.6100	13.8400	13.9900	-1.687%	96	309	-98.356%
2026-03-23	14.0000	14.6000	13.6200	14.2300	-16.491%	60	316	-98.384%
2026-03-20	14.7200	17.2900	14.7200	17.0400	+21.714%	34	284	-98.650%
2026-03-19	16.0500	16.0500	14.0000	14.0000	-1.616%	2	259	-98.357%
2026-03-18	13.5700	14.2300	13.3300	14.2300	+10.826%	26	258	-98.384%
2026-03-17	12.6500	12.8900	12.3000	12.8400	-2.209%	29	260	-98.209%
2026-03-16	13.1300	13.7200	13.1200	13.1300	-14.351%	14	261	-98.248%
2026-03-13	15.3300	15.3300	15.3300	15.3300	+5.072%	1	255	-98.500%
2026-03-12	14.6600	14.8100	14.2000	14.5900	+13.364%	14	256	-98.424%
2026-03-11	13.1100	13.5400	12.8700	12.8700	+2.143%	21	286	-98.213%
2026-03-10	11.6300	12.6000	11.4700	12.6000	+1.859%	6	277	-98.175%
2026-03-09	15.1000	15.1000	12.3700	12.3700	-8.098%	9	273	-98.141%
2026-03-06	13.6900	13.6900	13.4600	13.4600	+40.208%	12	271	-98.291%
2026-03-04	10.0700	10.0700	9.4800	9.6000	-5.605%	58	261	-97.604%
2026-03-03	12.7000	12.7000	10.1700	10.1700	+1.598%	6	258	-97.738%
2026-03-02	10.0100	10.0100	10.0100	10.0100	-2.816%	1	257	-97.702%
2026-02-27	10.3000	10.3000	10.3000	10.3000	+16.913%	3	256	-97.767%
2026-02-25	8.8100	8.8100	8.8100	8.8100	-7.749%	10	253	-97.389%
2026-02-24	9.5500	9.5500	9.5500	9.5500	+4.945%	1	253	-97.592%
2026-02-13	9.1000	9.1000	9.1000	9.1000	+9.771%	2	250	-97.473%
2026-02-09	8.3900	8.3900	8.2900	8.2900	-6.328%	3	250	-97.226%
2026-02-06	9.2500	9.2500	8.8500	8.8500	-14.161%	15	251	-97.401%
2026-02-03	9.5600	10.3100	9.5600	10.3100	+10.860%	2	249	-97.769%
2026-01-29	9.3400	9.3400	9.3000	9.3000	+2.649%	15	249	-97.527%
2026-01-28	8.5300	9.0600	8.5300	9.0600	-14.850%	41	248	-97.461%
2026-01-07	10.6400	10.6400	10.6400	10.6400	-12.211%	150	247	-97.838%
2025-12-26	12.1700	12.1700	12.1200	12.1200	+4.303%	2	172	-98.102%
2025-12-24	11.6200	11.6200	11.6200	11.6200	-5.528%	2	172	-98.021%
2025-12-10	12.3000	12.3000	12.3000	12.3000	-6.748%	3	172	-98.130%
2025-12-05	13.1900	13.1900	13.1900	13.1900	-10.516%	1	169	-98.256%
2025-11-28	14.7200	14.7400	14.7200	14.7400	-8.617%	22	168	-98.440%
2025-11-25	17.5000	17.5000	16.1300	16.1300	-10.982%	37	168	-98.574%
2025-11-24	18.1200	18.1200	18.1200	18.1200	-10.074%	4	160	-98.731%
2025-11-21	20.1800	20.1800	20.1500	20.1500	-6.453%	4	156	-98.859%
2025-11-20	18.3800	21.5400	18.3800	21.5400	+10.235%	148	156	-98.932%
2025-11-17	19.5400	19.5400	19.5400	19.5400	-5.329%	4	24	-98.823%
2025-11-14	20.6400	20.6400	20.6400	20.6400	+13.594%	6	20	-98.886%
2025-11-13	18.1700	18.1700	18.1700	18.1700	+8.542%	1	14	-98.734%
2025-11-10	16.7400	16.7400	16.7400	16.7400	-10.481%	1	15	-98.626%
2025-11-07	18.7000	18.7000	18.7000	18.7000	+37.298%	1	15	-98.770%
2025-10-27	13.6900	13.6900	13.6200	13.6200	-5.087%	3	11	-98.311%
2025-10-24	14.3500	14.3500	14.3500	14.3500	-8.947%	1	11	-98.397%
2025-10-20	15.7600	15.7600	15.7600	15.7600	-13.407%	1	11	-98.541%
2025-10-17	18.2000	18.2000	18.2000	18.2000	+4.119%	1	11	-98.736%
2025-10-14	17.4800	17.4800	17.4800	17.4800	+0.115%	1	13	-98.684%
2025-10-13	17.4600	17.4600	17.4600	17.4600	-5.622%	2	13	-98.683%
2025-10-10	18.5000	18.5000	18.5000	18.5000	+21.551%	2	13	-98.757%
2025-10-06	15.3800	15.3800	15.2200	15.2200	-10.628%	11	11	-98.489%
2025-10-01	17.0300	17.0300	17.0300	17.0300	0.000%	1	1	-98.649%