Dark

IWM20260930P250
IWM Sep 30 2026 250.00 Put (IWM260930P00250000)
option OPRA

EOD

Aug 13, 2026

0.3700-5.128%(-0.0200)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3600	0.3700	0.3600	0.3700	-5.128%	310	1,667	0.000%
2026-08-12	0.4300	0.4300	0.3900	0.3900	-18.750%	202	1,419	-5.128%
2026-08-11	0.4900	0.4900	0.4800	0.4800	-5.882%	2	1,253	-22.917%
2026-08-10	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,252	-27.451%
2026-08-07	0.5400	0.5400	0.4900	0.5000	-13.793%	4	1,252	-26.000%
2026-08-06	0.5800	0.5800	0.5800	0.5800	-4.918%	1	1,252	-36.207%
2026-08-05	0.6000	0.6100	0.6000	0.6100	-14.085%	8	1,258	-39.344%
2026-08-04	0.7400	0.7400	0.7100	0.7100	-17.442%	4	1,251	-47.887%
2026-08-03	0.8500	0.8600	0.8500	0.8600	-32.283%	12	1,251	-56.977%
2026-07-31	1.5400	1.5400	1.2700	1.2700	+0.794%	2	1,247	-70.866%
2026-07-30	1.2600	1.2600	1.2600	1.2600	-28.814%	2	1,247	-70.635%
2026-07-29	1.4700	1.8500	1.2900	1.7700	+30.147%	24	1,245	-79.096%
2026-07-28	1.3600	1.3600	1.3600	1.3600	-13.924%	2	1,227	-72.794%
2026-07-27	1.5100	1.5800	1.5100	1.5800	+12.057%	2	1,229	-76.582%
2026-07-22	1.4100	1.4100	1.4100	1.4100	+8.462%	14	1,228	-73.759%
2026-07-21	1.4100	1.4100	1.2500	1.3000	-16.129%	32	1,214	-71.538%
2026-07-20	1.5500	1.5500	1.5500	1.5500	-13.408%	1	1,216	-76.129%
2026-07-17	1.7900	1.7900	1.7900	1.7900	+37.692%	1	1,216	-79.330%
2026-07-16	1.2600	1.3100	1.2600	1.3000	-7.143%	55	1,226	-71.538%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-6.040%	1	1,245	-73.571%
2026-07-14	1.4900	1.4900	1.4900	1.4900	-14.857%	1	1,245	-75.168%
2026-07-13	1.4900	1.7700	1.4900	1.7500	+16.667%	10	1,245	-78.857%
2026-07-10	1.5400	1.5400	1.5000	1.5000	0.000%	6	1,239	-75.333%
2026-07-09	1.5300	1.5300	1.5000	1.5000	-14.773%	12	1,240	-75.333%
2026-07-08	1.9100	2.0500	1.7600	1.7600	+13.548%	32	1,249	-78.977%
2026-07-07	1.5700	1.5700	1.5500	1.5500	-17.112%	13	1,245	-76.129%
2026-07-02	1.5200	1.8700	1.5200	1.8700	+23.026%	13	1,251	-80.214%
2026-07-01	1.5600	1.5600	1.4800	1.5200	-10.588%	17	1,251	-75.658%
2026-06-30	1.8300	1.8300	1.7000	1.7000	-16.256%	13	1,264	-78.235%
2026-06-29	2.1900	2.1900	2.0300	2.0300	-16.803%	9	1,264	-81.773%
2026-06-26	2.4400	2.4400	2.4400	2.4400	+14.019%	2	1,264	-84.836%
2026-06-25	2.1300	2.4700	2.1300	2.1400	-12.653%	46	1,289	-82.710%
2026-06-24	2.4700	2.7600	2.3000	2.4500	-9.926%	89	1,288	-84.898%
2026-06-23	2.9500	2.9500	2.6400	2.7200	+21.973%	8	1,284	-86.397%
2026-06-22	2.3000	2.3700	2.1400	2.2300	-10.800%	16	1,292	-83.408%
2026-06-18	2.5500	2.7000	2.4800	2.5000	-19.355%	23	1,294	-85.200%
2026-06-17	2.5000	3.1000	2.5000	3.1000	+14.391%	9	1,294	-88.065%
2026-06-16	2.4200	2.7100	2.4000	2.7100	+3.831%	80	1,294	-86.347%
2026-06-15	2.5200	2.6100	2.4100	2.6100	-15.806%	23	1,310	-85.824%
2026-06-12	3.6000	3.6000	3.0300	3.1000	-13.889%	36	1,304	-88.065%
2026-06-11	4.6500	4.7500	3.5600	3.6000	-30.097%	36	1,299	-89.722%
2026-06-10	4.4400	5.1500	4.0000	5.1500	+9.574%	16	1,281	-92.816%
2026-06-09	3.6500	5.5000	3.3700	4.7000	+14.634%	34	1,288	-92.128%
2026-06-08	3.9200	4.1000	3.9000	4.1000	-17.505%	20	1,285	-90.976%
2026-06-05	4.3000	4.9700	4.3000	4.9700	+27.436%	101	1,280	-92.555%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+11.429%	50	1,180	-90.513%
2026-06-02	3.5800	3.6500	3.5000	3.5000	-4.891%	62	1,180	-89.429%
2026-06-01	3.9400	4.0100	3.6800	3.6800	+3.081%	20	1,150	-89.946%
2026-05-29	3.5700	3.5700	3.5700	3.5700	-7.990%	10	1,149	-89.636%
2026-05-27	3.8800	3.8800	3.8800	3.8800	+0.518%	1	1,139	-90.464%
2026-05-26	4.0900	4.1300	3.8600	3.8600	-16.269%	15	1,138	-90.415%
2026-05-22	4.6300	4.6300	4.6100	4.6100	-7.800%	103	1,141	-91.974%
2026-05-21	5.8800	5.9300	5.0000	5.0000	-9.091%	19	1,139	-92.600%
2026-05-20	6.1800	6.3200	5.5000	5.5000	-15.644%	22	1,139	-93.273%
2026-05-19	7.1200	7.1200	6.5200	6.5200	+2.355%	2	1,145	-94.325%
2026-05-18	5.9800	6.6800	5.9800	6.3700	+4.770%	227	1,145	-94.192%
2026-05-15	6.3600	6.3600	6.0800	6.0800	+20.635%	4	1,145	-93.914%
2026-05-14	5.4700	5.4700	5.0000	5.0400	-8.861%	40	939	-92.659%
2026-05-13	5.7500	5.7500	5.5000	5.5300	-1.426%	7	962	-93.309%
2026-05-12	6.2500	6.2500	5.6100	5.6100	+7.885%	44	962	-93.405%
2026-05-11	5.0000	5.2000	4.9200	5.2000	-0.574%	21	962	-92.885%
2026-05-08	5.5400	5.5900	5.2300	5.2300	-6.272%	16	943	-92.925%
2026-05-07	5.5800	5.6000	5.5700	5.5800	+7.102%	9	943	-93.369%
2026-05-06	5.2100	5.2100	5.2100	5.2100	-15.285%	15	942	-92.898%
2026-05-05	6.1900	6.2000	6.1400	6.1500	-6.535%	22	934	-93.984%
2026-05-04	6.4200	6.9100	6.1000	6.5800	+5.788%	68	935	-94.377%
2026-05-01	6.4900	6.6800	6.2200	6.2200	-6.466%	62	933	-94.051%
2026-04-30	7.0200	7.0800	6.6500	6.6500	-13.299%	24	933	-94.436%
2026-04-29	7.5900	7.8700	7.5700	7.6700	+0.524%	40	933	-95.176%
2026-04-28	7.6200	7.6500	7.5800	7.6300	+5.387%	24	934	-95.151%
2026-04-27	7.1900	7.3900	7.1800	7.2400	-0.549%	35	934	-94.890%
2026-04-24	7.3100	7.3200	7.2800	7.2800	-6.427%	15	914	-94.918%
2026-04-23	7.5400	7.7900	7.5400	7.7800	+1.699%	95	913	-95.244%
2026-04-22	7.3500	7.6500	7.3500	7.6500	-6.934%	15	848	-95.163%
2026-04-21	7.7400	8.2200	7.5700	8.2200	+11.533%	14	846	-95.499%
2026-04-20	7.5100	7.5900	7.3700	7.3700	-2.384%	24	846	-94.980%
2026-04-17	7.1700	7.5500	7.0600	7.5500	-13.018%	25	865	-95.099%
2026-04-16	8.5800	8.7300	8.5300	8.6800	-0.344%	14	843	-95.737%
2026-04-15	8.5700	8.9800	8.5700	8.7100	-0.115%	22	845	-95.752%
2026-04-14	9.0900	9.1100	8.6800	8.7200	-19.631%	76	848	-95.757%
2026-04-13	11.4400	11.4400	10.8500	10.8500	-2.428%	4	878	-96.590%
2026-04-10	11.1600	11.1600	11.1200	11.1200	-2.285%	6	880	-96.673%
2026-04-09	11.9600	12.0800	11.3800	11.3800	-5.873%	22	877	-96.749%
2026-04-08	11.6000	12.5700	11.6000	12.0900	-21.899%	89	877	-96.940%
2026-04-06	15.4800	15.4800	15.4800	15.4800	-7.912%	14	798	-97.610%
2026-04-02	18.4400	18.5200	16.7800	16.8100	-2.324%	10	798	-97.799%
2026-04-01	17.1000	17.3400	16.2600	17.2100	-17.299%	7	798	-97.850%
2026-03-31	20.6000	20.8100	20.6000	20.8100	-9.640%	10	799	-98.222%
2026-03-30	21.3900	23.0300	21.2100	23.0300	+7.567%	35	806	-98.393%
2026-03-27	19.8200	21.4100	19.8200	21.4100	+11.336%	81	823	-98.272%
2026-03-26	17.9200	19.2300	17.1200	19.2300	+15.288%	54	815	-98.076%
2026-03-25	16.6800	16.6800	16.6800	16.6800	-11.087%	1	798	-97.782%
2026-03-24	17.9000	18.7600	17.9000	18.7600	+2.067%	6	797	-98.028%
2026-03-23	17.3300	18.5400	16.8600	18.3800	-8.100%	8	794	-97.987%
2026-03-20	18.2700	20.0000	18.2700	20.0000	+10.072%	14	794	-98.150%
2026-03-19	20.4000	20.4000	18.1700	18.1700	-0.927%	15	802	-97.964%
2026-03-18	18.0000	18.3400	17.9400	18.3400	+12.103%	11	790	-97.983%
2026-03-17	16.3600	16.3600	16.3600	16.3600	-6.834%	4	787	-97.738%
2026-03-16	17.0300	17.5600	17.0300	17.5600	-10.772%	25	783	-97.893%
2026-03-13	19.3900	19.6800	19.3900	19.6800	+3.524%	27	761	-98.120%
2026-03-12	19.0900	19.1200	17.9200	19.0100	+12.819%	73	736	-98.054%
2026-03-11	16.9600	17.0600	16.7800	16.8500	-10.515%	4	684	-97.804%
2026-03-09	18.9400	20.4700	18.8300	18.8300	+12.083%	9	683	-98.035%
2026-03-06	17.0000	17.3400	16.5500	16.8000	+8.178%	43	695	-97.798%
2026-03-05	13.6200	15.5300	13.6200	15.5300	+24.839%	16	667	-97.618%
2026-03-04	12.5200	12.5600	12.2600	12.4400	-7.095%	23	675	-97.026%
2026-03-03	15.5000	16.4100	13.3900	13.3900	+8.773%	115	652	-97.237%
2026-03-02	13.6000	13.6000	12.2000	12.3100	-6.742%	32	601	-96.994%
2026-02-27	13.0500	13.2000	12.7800	13.2000	+17.021%	27	582	-97.197%
2026-02-26	11.7000	12.2900	11.2800	11.2800	-3.836%	27	583	-96.720%
2026-02-25	12.1100	12.1100	11.7300	11.7300	-6.905%	32	577	-96.846%
2026-02-24	12.5300	12.6000	12.3500	12.6000	-6.667%	32	577	-97.063%
2026-02-23	13.1100	13.5000	13.1100	13.5000	+11.570%	2	577	-97.259%
2026-02-20	12.3900	12.5300	11.8100	12.1000	-4.574%	25	578	-96.942%
2026-02-19	12.1200	12.6800	12.0100	12.6800	+3.426%	23	578	-97.082%
2026-02-18	11.3700	12.2600	11.3600	12.2600	-2.698%	5	572	-96.982%
2026-02-17	12.6000	12.6000	12.6000	12.6000	+6.961%	1	572	-97.063%
2026-02-13	11.7800	11.7800	11.7800	11.7800	-13.063%	1	572	-96.859%
2026-02-12	13.1900	13.5500	13.1900	13.5500	+15.911%	6	572	-97.269%
2026-02-11	11.6900	11.6900	11.6900	11.6900	+4.937%	1	575	-96.835%
2026-02-10	10.7000	11.1400	10.7000	11.1400	+2.578%	4	574	-96.679%
2026-02-09	10.9900	10.9900	10.8600	10.8600	-8.044%	2	571	-96.593%
2026-02-06	11.8100	11.8100	11.8100	11.8100	-15.643%	3	571	-96.867%
2026-02-04	13.0700	14.1100	13.0700	14.0000	+6.952%	16	568	-97.357%
2026-01-30	12.7000	13.0900	12.3000	13.0900	+4.303%	34	582	-97.173%
2026-01-29	12.0200	12.5500	12.0200	12.5500	+9.130%	4	607	-97.052%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-0.605%	22	604	-96.783%
2026-01-27	11.6000	11.6000	11.5700	11.5700	+5.182%	2	582	-96.802%
2026-01-26	11.3500	11.3500	11.0000	11.0000	+2.708%	10	582	-96.636%
2026-01-23	10.7100	10.7100	10.7100	10.7100	+5.517%	1	573	-96.545%
2026-01-22	9.9900	10.1500	9.9900	10.1500	-17.480%	36	574	-96.355%
2026-01-13	12.1600	12.3000	12.1600	12.3000	0.000%	27	542	-96.992%
2026-01-12	13.0500	13.0500	12.3000	12.3000	-3.529%	50	550	-96.992%
2026-01-09	12.9600	12.9600	12.7500	12.7500	-9.253%	26	557	-97.098%
2026-01-08	13.9800	14.0500	13.9300	14.0500	-0.496%	85	557	-97.367%
2026-01-07	13.9100	14.1200	13.9100	14.1200	-15.601%	95	603	-97.380%
2026-01-02	16.7300	16.7300	16.7300	16.7300	+8.075%	2	697	-97.788%
2025-12-23	15.4800	15.4800	15.4800	15.4800	-5.495%	1	697	-97.610%
2025-12-19	16.3800	16.3800	16.3800	16.3800	-7.822%	1	697	-97.741%
2025-12-17	17.5100	17.8000	17.5100	17.7700	+1.369%	70	697	-97.918%
2025-12-16	17.2300	17.5300	17.2300	17.5300	+6.760%	90	634	-97.889%
2025-12-15	16.4200	16.4200	16.4200	16.4200	+11.322%	25	571	-97.747%
2025-12-11	15.5300	15.5300	14.7500	14.7500	-3.783%	46	546	-97.492%
2025-12-10	17.0800	17.0800	15.3300	15.3300	-9.877%	125	573	-97.586%
2025-12-09	17.0000	17.0100	17.0000	17.0100	+0.532%	37	541	-97.825%
2025-12-05	16.8800	16.9200	16.8600	16.9200	+0.535%	48	504	-97.813%
2025-12-04	17.1200	17.1200	16.8300	16.8300	-35.591%	56	457	-97.802%
2025-11-14	26.2000	26.2000	26.1300	26.1300	+26.968%	3	404	-98.584%
2025-11-10	20.5800	20.5800	20.5800	20.5800	+0.195%	5	404	-98.202%
2025-11-05	20.5400	20.5400	20.5400	20.5400	-1.203%	3	409	-98.199%
2025-11-03	20.7900	20.7900	20.7900	20.7900	+10.000%	1	407	-98.220%
2025-10-28	18.9000	18.9000	18.9000	18.9000	+3.789%	5	407	-98.042%
2025-10-27	18.2100	18.2100	18.2100	18.2100	+0.220%	400	3	-97.968%
2025-10-24	18.1600	18.1700	18.1600	18.1700	-8.417%	2	3	-97.964%
2025-10-15	19.8400	19.8400	19.8400	19.8400	-8.614%	1	1	-98.135%
2025-10-01	21.7100	21.7100	21.7100	21.7100	0.000%	1	1	-98.296%