Dark

IWM20260930P245
IWM Sep 30 2026 245.00 Put (IWM260930P00245000)
option OPRA

EOD

Jun 30, 2026

1.38-17.365%(-0.29)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.3800	1.3800	1.3800	1.3800	-17.365%	14	402	0.000%
2026-06-29	1.8200	1.8200	1.6700	1.6700	-18.537%	17	416	-17.365%
2026-06-26	1.9900	2.0500	1.9900	2.0500	-1.442%	30	425	-32.683%
2026-06-25	2.0800	2.0800	2.0800	2.0800	-7.965%	75	425	-33.654%
2026-06-23	2.2600	2.2600	2.2600	2.2600	-13.077%	10	350	-38.938%
2026-06-12	2.6000	2.6000	2.6000	2.6000	-32.115%	3	354	-46.923%
2026-06-11	3.8900	3.8900	3.8300	3.8300	-10.304%	2	354	-63.969%
2026-06-10	4.2700	4.2700	4.2700	4.2700	-10.105%	1	354	-67.681%
2026-06-09	3.6400	4.7500	3.6400	4.7500	+16.708%	44	393	-70.947%
2026-06-05	3.9100	4.2100	3.9100	4.0700	+34.323%	4	357	-66.093%
2026-06-02	3.0300	3.0300	3.0300	3.0300	-0.656%	1	357	-54.455%
2026-06-01	3.3800	3.3800	3.0500	3.0500	-2.244%	2	357	-54.754%
2026-05-29	3.0600	3.1200	3.0200	3.1200	-11.364%	14	356	-55.769%
2026-05-26	3.5200	3.5200	3.5200	3.5200	-30.980%	1	346	-60.795%
2026-05-18	5.1400	5.1400	5.1000	5.1000	-4.673%	16	345	-72.941%
2026-05-15	5.4200	5.4200	5.3500	5.3500	+9.631%	12	348	-74.206%
2026-05-12	4.8800	4.8800	4.8800	4.8800	+9.172%	1	338	-71.721%
2026-05-07	4.5300	4.5300	4.4600	4.4700	+1.591%	9	339	-69.128%
2026-05-06	4.5300	4.5400	4.4000	4.4000	-15.709%	10	339	-68.636%
2026-05-04	5.2200	5.2200	5.2200	5.2200	-12.269%	1	339	-73.563%
2026-04-30	5.9500	5.9500	5.9500	5.9500	-13.768%	2	339	-76.807%
2026-04-29	6.5400	6.9000	6.5400	6.9000	+10.224%	50	338	-80.000%
2026-04-27	6.2600	6.2600	6.2600	6.2600	-4.281%	51	328	-77.955%
2026-04-23	6.5500	6.6000	6.5200	6.5400	-2.679%	11	329	-78.899%
2026-04-22	6.8300	6.8300	6.6800	6.7200	+2.595%	12	339	-79.464%
2026-04-17	6.5600	6.7000	6.5500	6.5500	-13.702%	16	332	-78.931%
2026-04-16	7.7700	7.7800	7.5600	7.5900	+0.797%	15	334	-81.818%
2026-04-15	7.2800	7.5600	7.2800	7.5300	-0.660%	19	331	-81.673%
2026-04-14	7.7700	7.8700	7.5500	7.5800	-12.471%	38	337	-81.794%
2026-04-13	8.8100	8.9000	8.6600	8.6600	-11.992%	7	319	-84.065%
2026-04-10	9.6900	9.8400	9.5000	9.8400	+0.923%	64	318	-85.976%
2026-04-09	10.6200	10.8700	9.5900	9.7500	-9.639%	36	342	-85.846%
2026-04-08	11.3200	11.3200	10.2800	10.7900	-37.666%	19	326	-87.210%
2026-04-02	17.3100	17.3100	17.3100	17.3100	+14.560%	2	314	-92.028%
2026-04-01	15.0000	15.1100	14.5100	15.1100	-9.031%	4	314	-90.867%
2026-03-31	16.7000	16.7000	16.6100	16.6100	-18.578%	2	312	-91.692%
2026-03-30	18.0400	20.5000	18.0400	20.4000	+10.990%	34	311	-93.235%
2026-03-27	17.9000	18.3800	17.9000	18.3800	+17.745%	2	328	-92.492%
2026-03-26	15.6100	15.6100	15.6100	15.6100	+3.377%	10	328	-91.160%
2026-03-25	14.6900	15.1800	14.6900	15.1000	-4.491%	72	323	-90.861%
2026-03-24	17.6300	17.6300	15.7100	15.8100	-17.870%	13	296	-91.271%
2026-03-20	17.9500	19.2500	17.9500	19.2500	+5.479%	6	288	-92.831%
2026-03-19	18.2500	18.2500	18.2500	18.2500	+12.724%	10	288	-92.438%
2026-03-18	16.1900	16.1900	16.1900	16.1900	+4.654%	1	288	-91.476%
2026-03-16	14.9800	15.9000	14.9800	15.4700	-9.000%	36	289	-91.080%
2026-03-12	16.5000	17.0000	16.5000	17.0000	+12.657%	2	285	-91.882%
2026-03-11	15.0900	15.0900	15.0900	15.0900	+18.819%	1	285	-90.855%
2026-03-10	12.7000	12.7000	12.7000	12.7000	-8.633%	1	286	-89.134%
2026-03-09	16.8600	18.1000	13.9000	13.9000	-10.553%	8	286	-90.072%
2026-03-06	15.2000	15.6300	14.5800	15.5400	+12.283%	10	284	-91.120%
2026-03-05	12.6600	13.8400	12.5400	13.8400	+26.856%	12	285	-90.029%
2026-03-04	11.9000	11.9000	10.9100	10.9100	-6.832%	19	285	-87.351%
2026-03-03	12.8800	12.8800	11.6100	11.7100	+0.429%	18	288	-88.215%
2026-02-27	11.6600	11.6600	11.6600	11.6600	+14.877%	1	286	-88.165%
2026-02-25	10.6000	10.6000	10.1500	10.1500	-8.228%	31	283	-86.404%
2026-02-24	11.3100	11.3100	10.8400	11.0600	-5.792%	51	283	-87.523%
2026-02-23	11.3300	12.2300	11.3300	11.7400	+9.720%	24	301	-88.245%
2026-02-19	10.7300	10.7300	10.6400	10.7000	+7.754%	18	287	-87.103%
2026-02-18	9.9200	9.9400	9.9200	9.9300	-10.136%	17	302	-86.103%
2026-02-13	11.0500	11.0500	11.0500	11.0500	-1.074%	1	287	-87.511%
2026-02-06	11.1700	11.1700	11.1700	11.1700	+7.507%	1	287	-87.645%
2026-01-28	10.3800	10.3900	10.3800	10.3900	+2.264%	100	297	-86.718%
2026-01-21	10.1600	10.1600	10.1600	10.1600	+4.742%	1	197	-86.417%
2026-01-15	10.1400	10.1400	9.7000	9.7000	-8.057%	2	196	-85.773%
2026-01-14	11.0500	11.1500	10.5500	10.5500	-2.043%	12	197	-86.919%
2026-01-13	10.7700	10.7700	10.7700	10.7700	+0.186%	1	199	-87.187%
2026-01-12	10.9200	10.9200	10.7500	10.7500	-15.221%	10	199	-87.163%
2026-01-07	12.6800	12.6800	12.6800	12.6800	+4.707%	50	199	-89.117%
2026-01-06	12.1200	12.1300	12.1100	12.1100	-7.487%	46	199	-88.604%
2026-01-05	13.0900	13.0900	13.0900	13.0900	-8.589%	7	200	-89.458%
2025-12-30	14.1500	14.3200	14.1500	14.3200	+7.025%	5	204	-90.363%
2025-12-24	13.6000	13.6000	13.3800	13.3800	-0.149%	2	201	-89.686%
2025-12-23	13.4700	13.4700	13.4000	13.4000	+2.840%	2	201	-89.701%
2025-12-22	13.0300	13.0300	13.0300	13.0300	-5.305%	10	200	-89.409%
2025-12-12	13.7600	13.7600	13.7600	13.7600	+5.765%	20	196	-89.971%
2025-12-11	13.6700	13.6700	13.0100	13.0100	-13.612%	16	216	-89.393%
2025-12-10	15.0600	15.0600	15.0600	15.0600	+0.200%	65	231	-90.837%
2025-12-09	15.0200	15.0300	15.0200	15.0300	+0.401%	37	232	-90.818%
2025-12-08	14.9700	14.9700	14.9700	14.9700	+0.134%	20	232	-90.782%
2025-12-05	14.9000	14.9500	14.8800	14.9500	+0.470%	55	232	-90.769%
2025-12-04	15.8200	15.8200	14.8800	14.8800	-7.058%	92	239	-90.726%
2025-12-03	16.4400	16.4400	16.0100	16.0100	-6.265%	26	229	-91.380%
2025-12-02	16.8600	17.1500	16.8600	17.0800	-0.640%	55	204	-91.920%
2025-12-01	16.8600	17.2200	16.8600	17.1900	+1.296%	104	152	-91.972%
2025-11-28	16.9700	16.9700	16.9700	16.9700	+4.174%	2	50	-91.868%
2025-11-26	16.2900	16.2900	16.2900	16.2900	-8.688%	2	46	-91.529%
2025-11-25	19.3500	19.3500	17.8400	17.8400	-21.513%	6	46	-92.265%
2025-11-21	22.3800	22.7300	22.3800	22.7300	-2.279%	2	43	-93.929%
2025-11-19	23.2600	23.2600	23.2600	23.2600	-6.811%	1	41	-94.067%
2025-11-18	24.9600	24.9600	24.9600	24.9600	+13.558%	2	42	-94.471%
2025-11-13	21.9800	21.9800	21.9800	21.9800	+17.918%	3	42	-93.722%
2025-11-12	18.6400	18.6400	18.6400	18.6400	-3.068%	1	42	-92.597%
2025-11-10	19.2300	19.2300	19.2300	19.2300	+5.485%	1	42	-92.824%
2025-10-31	19.1000	19.1000	18.2300	18.2300	+22.513%	31	41	-92.430%
2025-10-29	14.8800	14.8800	14.8800	14.8800	-7.864%	1	10	-90.726%
2025-10-24	16.1500	16.1500	16.1500	16.1500	-8.291%	1	9	-91.455%
2025-10-20	17.6100	17.6100	17.6100	17.6100	+0.514%	3	9	-92.164%
2025-10-15	17.5200	17.5200	17.5200	17.5200	+0.806%	3	6	-92.123%
2025-10-14	19.8100	19.8100	17.3800	17.3800	-5.543%	2	4	-92.060%
2025-10-08	18.4000	18.4000	18.4000	18.4000	+6.113%	1	3	-92.500%
2025-10-06	17.3400	17.3400	17.3400	17.3400	-1.923%	1	2	-92.042%
2025-10-03	17.6800	17.6800	17.6800	17.6800	0.000%	1	1	-92.195%