Dark

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

EOD

Aug 12, 2026

0.3400-15.000%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3400	0.3400	0.3400	0.3400	-15.000%	1	412	0.000%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-24.528%	1	411	-15.000%
2026-08-06	0.5300	0.5300	0.5300	0.5300	+10.417%	1	411	-35.849%
2026-08-05	0.5000	0.5200	0.4800	0.4800	-31.429%	68	411	-29.167%
2026-08-03	0.7100	0.7100	0.6900	0.7000	-53.020%	102	412	-51.429%
2026-07-29	1.3400	1.4900	1.3400	1.4900	+14.615%	17	433	-77.181%
2026-07-27	1.3000	1.3000	1.3000	1.3000	-9.722%	4	428	-73.846%
2026-07-23	1.4400	1.4400	1.4400	1.4400	+10.769%	100	424	-76.389%
2026-07-17	1.3000	1.3000	1.3000	1.3000	-2.985%	20	374	-73.846%
2026-07-13	1.3400	1.3400	1.3400	1.3400	+8.065%	2	354	-74.627%
2026-07-09	1.2400	1.2400	1.2400	1.2400	-17.881%	8	364	-72.581%
2026-07-08	1.5100	1.5100	1.5100	1.5100	+30.172%	3	367	-77.483%
2026-07-06	1.2200	1.2200	1.1600	1.1600	-15.942%	10	367	-70.690%
2026-06-30	1.3800	1.3800	1.3800	1.3800	-17.365%	14	402	-75.362%
2026-06-29	1.8200	1.8200	1.6700	1.6700	-18.537%	17	416	-79.641%
2026-06-26	1.9900	2.0500	1.9900	2.0500	-1.442%	30	425	-83.415%
2026-06-25	2.0800	2.0800	2.0800	2.0800	-7.965%	75	425	-83.654%
2026-06-23	2.2600	2.2600	2.2600	2.2600	-13.077%	10	350	-84.956%
2026-06-12	2.6000	2.6000	2.6000	2.6000	-32.115%	3	354	-86.923%
2026-06-11	3.8900	3.8900	3.8300	3.8300	-10.304%	2	354	-91.123%
2026-06-10	4.2700	4.2700	4.2700	4.2700	-10.105%	1	354	-92.037%
2026-06-09	3.6400	4.7500	3.6400	4.7500	+16.708%	44	393	-92.842%
2026-06-05	3.9100	4.2100	3.9100	4.0700	+34.323%	4	357	-91.646%
2026-06-02	3.0300	3.0300	3.0300	3.0300	-0.656%	1	357	-88.779%
2026-06-01	3.3800	3.3800	3.0500	3.0500	-2.244%	2	357	-88.852%
2026-05-29	3.0600	3.1200	3.0200	3.1200	-11.364%	14	356	-89.103%
2026-05-26	3.5200	3.5200	3.5200	3.5200	-30.980%	1	346	-90.341%
2026-05-18	5.1400	5.1400	5.1000	5.1000	-4.673%	16	345	-93.333%
2026-05-15	5.4200	5.4200	5.3500	5.3500	+9.631%	12	348	-93.645%
2026-05-12	4.8800	4.8800	4.8800	4.8800	+9.172%	1	338	-93.033%
2026-05-07	4.5300	4.5300	4.4600	4.4700	+1.591%	9	339	-92.394%
2026-05-06	4.5300	4.5400	4.4000	4.4000	-15.709%	10	339	-92.273%
2026-05-04	5.2200	5.2200	5.2200	5.2200	-12.269%	1	339	-93.487%
2026-04-30	5.9500	5.9500	5.9500	5.9500	-13.768%	2	339	-94.286%
2026-04-29	6.5400	6.9000	6.5400	6.9000	+10.224%	50	338	-95.072%
2026-04-27	6.2600	6.2600	6.2600	6.2600	-4.281%	51	328	-94.569%
2026-04-23	6.5500	6.6000	6.5200	6.5400	-2.679%	11	329	-94.801%
2026-04-22	6.8300	6.8300	6.6800	6.7200	+2.595%	12	339	-94.940%
2026-04-17	6.5600	6.7000	6.5500	6.5500	-13.702%	16	332	-94.809%
2026-04-16	7.7700	7.7800	7.5600	7.5900	+0.797%	15	334	-95.520%
2026-04-15	7.2800	7.5600	7.2800	7.5300	-0.660%	19	331	-95.485%
2026-04-14	7.7700	7.8700	7.5500	7.5800	-12.471%	38	337	-95.515%
2026-04-13	8.8100	8.9000	8.6600	8.6600	-11.992%	7	319	-96.074%
2026-04-10	9.6900	9.8400	9.5000	9.8400	+0.923%	64	318	-96.545%
2026-04-09	10.6200	10.8700	9.5900	9.7500	-9.639%	36	342	-96.513%
2026-04-08	11.3200	11.3200	10.2800	10.7900	-37.666%	19	326	-96.849%
2026-04-02	17.3100	17.3100	17.3100	17.3100	+14.560%	2	314	-98.036%
2026-04-01	15.0000	15.1100	14.5100	15.1100	-9.031%	4	314	-97.750%
2026-03-31	16.7000	16.7000	16.6100	16.6100	-18.578%	2	312	-97.953%
2026-03-30	18.0400	20.5000	18.0400	20.4000	+10.990%	34	311	-98.333%
2026-03-27	17.9000	18.3800	17.9000	18.3800	+17.745%	2	328	-98.150%
2026-03-26	15.6100	15.6100	15.6100	15.6100	+3.377%	10	328	-97.822%
2026-03-25	14.6900	15.1800	14.6900	15.1000	-4.491%	72	323	-97.748%
2026-03-24	17.6300	17.6300	15.7100	15.8100	-17.870%	13	296	-97.849%
2026-03-20	17.9500	19.2500	17.9500	19.2500	+5.479%	6	288	-98.234%
2026-03-19	18.2500	18.2500	18.2500	18.2500	+12.724%	10	288	-98.137%
2026-03-18	16.1900	16.1900	16.1900	16.1900	+4.654%	1	288	-97.900%
2026-03-16	14.9800	15.9000	14.9800	15.4700	-9.000%	36	289	-97.802%
2026-03-12	16.5000	17.0000	16.5000	17.0000	+12.657%	2	285	-98.000%
2026-03-11	15.0900	15.0900	15.0900	15.0900	+18.819%	1	285	-97.747%
2026-03-10	12.7000	12.7000	12.7000	12.7000	-8.633%	1	286	-97.323%
2026-03-09	16.8600	18.1000	13.9000	13.9000	-10.553%	8	286	-97.554%
2026-03-06	15.2000	15.6300	14.5800	15.5400	+12.283%	10	284	-97.812%
2026-03-05	12.6600	13.8400	12.5400	13.8400	+26.856%	12	285	-97.543%
2026-03-04	11.9000	11.9000	10.9100	10.9100	-6.832%	19	285	-96.884%
2026-03-03	12.8800	12.8800	11.6100	11.7100	+0.429%	18	288	-97.096%
2026-02-27	11.6600	11.6600	11.6600	11.6600	+14.877%	1	286	-97.084%
2026-02-25	10.6000	10.6000	10.1500	10.1500	-8.228%	31	283	-96.650%
2026-02-24	11.3100	11.3100	10.8400	11.0600	-5.792%	51	283	-96.926%
2026-02-23	11.3300	12.2300	11.3300	11.7400	+9.720%	24	301	-97.104%
2026-02-19	10.7300	10.7300	10.6400	10.7000	+7.754%	18	287	-96.822%
2026-02-18	9.9200	9.9400	9.9200	9.9300	-10.136%	17	302	-96.576%
2026-02-13	11.0500	11.0500	11.0500	11.0500	-1.074%	1	287	-96.923%
2026-02-06	11.1700	11.1700	11.1700	11.1700	+7.507%	1	287	-96.956%
2026-01-28	10.3800	10.3900	10.3800	10.3900	+2.264%	100	297	-96.728%
2026-01-21	10.1600	10.1600	10.1600	10.1600	+4.742%	1	197	-96.654%
2026-01-15	10.1400	10.1400	9.7000	9.7000	-8.057%	2	196	-96.495%
2026-01-14	11.0500	11.1500	10.5500	10.5500	-2.043%	12	197	-96.777%
2026-01-13	10.7700	10.7700	10.7700	10.7700	+0.186%	1	199	-96.843%
2026-01-12	10.9200	10.9200	10.7500	10.7500	-15.221%	10	199	-96.837%
2026-01-07	12.6800	12.6800	12.6800	12.6800	+4.707%	50	199	-97.319%
2026-01-06	12.1200	12.1300	12.1100	12.1100	-7.487%	46	199	-97.192%
2026-01-05	13.0900	13.0900	13.0900	13.0900	-8.589%	7	200	-97.403%
2025-12-30	14.1500	14.3200	14.1500	14.3200	+7.025%	5	204	-97.626%
2025-12-24	13.6000	13.6000	13.3800	13.3800	-0.149%	2	201	-97.459%
2025-12-23	13.4700	13.4700	13.4000	13.4000	+2.840%	2	201	-97.463%
2025-12-22	13.0300	13.0300	13.0300	13.0300	-5.305%	10	200	-97.391%
2025-12-12	13.7600	13.7600	13.7600	13.7600	+5.765%	20	196	-97.529%
2025-12-11	13.6700	13.6700	13.0100	13.0100	-13.612%	16	216	-97.387%
2025-12-10	15.0600	15.0600	15.0600	15.0600	+0.200%	65	231	-97.742%
2025-12-09	15.0200	15.0300	15.0200	15.0300	+0.401%	37	232	-97.738%
2025-12-08	14.9700	14.9700	14.9700	14.9700	+0.134%	20	232	-97.729%
2025-12-05	14.9000	14.9500	14.8800	14.9500	+0.470%	55	232	-97.726%
2025-12-04	15.8200	15.8200	14.8800	14.8800	-7.058%	92	239	-97.715%
2025-12-03	16.4400	16.4400	16.0100	16.0100	-6.265%	26	229	-97.876%
2025-12-02	16.8600	17.1500	16.8600	17.0800	-0.640%	55	204	-98.009%
2025-12-01	16.8600	17.2200	16.8600	17.1900	+1.296%	104	152	-98.022%
2025-11-28	16.9700	16.9700	16.9700	16.9700	+4.174%	2	50	-97.996%
2025-11-26	16.2900	16.2900	16.2900	16.2900	-8.688%	2	46	-97.913%
2025-11-25	19.3500	19.3500	17.8400	17.8400	-21.513%	6	46	-98.094%
2025-11-21	22.3800	22.7300	22.3800	22.7300	-2.279%	2	43	-98.504%
2025-11-19	23.2600	23.2600	23.2600	23.2600	-6.811%	1	41	-98.538%
2025-11-18	24.9600	24.9600	24.9600	24.9600	+13.558%	2	42	-98.638%
2025-11-13	21.9800	21.9800	21.9800	21.9800	+17.918%	3	42	-98.453%
2025-11-12	18.6400	18.6400	18.6400	18.6400	-3.068%	1	42	-98.176%
2025-11-10	19.2300	19.2300	19.2300	19.2300	+5.485%	1	42	-98.232%
2025-10-31	19.1000	19.1000	18.2300	18.2300	+22.513%	31	41	-98.135%
2025-10-29	14.8800	14.8800	14.8800	14.8800	-7.864%	1	10	-97.715%
2025-10-24	16.1500	16.1500	16.1500	16.1500	-8.291%	1	9	-97.895%
2025-10-20	17.6100	17.6100	17.6100	17.6100	+0.514%	3	9	-98.069%
2025-10-15	17.5200	17.5200	17.5200	17.5200	+0.806%	3	6	-98.059%
2025-10-14	19.8100	19.8100	17.3800	17.3800	-5.543%	2	4	-98.044%
2025-10-08	18.4000	18.4000	18.4000	18.4000	+6.113%	1	3	-98.152%
2025-10-06	17.3400	17.3400	17.3400	17.3400	-1.923%	1	2	-98.039%
2025-10-03	17.6800	17.6800	17.6800	17.6800	0.000%	1	1	-98.077%