Dark

IWM20260930P255
IWM Sep 30 2026 255.00 Put (IWM260930P00255000)
option OPRA

EOD

Aug 13, 2026

0.4600-8.000%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4600	0.4600	0.4600	0.4600	-8.000%	10	808	0.000%
2026-08-12	0.5000	0.5000	0.5000	0.5000	-21.875%	1	808	-8.000%
2026-08-10	0.6500	0.6500	0.6400	0.6400	+3.226%	6	808	-28.125%
2026-08-07	0.6600	0.6600	0.6200	0.6200	-17.333%	2	812	-25.806%
2026-08-06	0.7000	0.7600	0.7000	0.7500	-3.846%	9	812	-38.667%
2026-08-05	0.7400	0.7800	0.7400	0.7800	-12.360%	13	815	-41.026%
2026-08-04	1.5000	1.5000	0.8800	0.8900	-16.038%	7	813	-48.315%
2026-08-03	1.1200	1.1200	1.0500	1.0600	-37.278%	38	811	-56.604%
2026-07-31	1.6900	1.6900	1.6900	1.6900	+10.458%	5	810	-72.781%
2026-07-30	1.7700	1.8600	1.5300	1.5300	-4.375%	16	810	-69.935%
2026-07-29	1.8200	2.0900	1.6000	1.6000	-3.614%	192	799	-71.250%
2026-07-28	1.7000	1.7000	1.6600	1.6600	-4.046%	5	771	-72.289%
2026-07-27	1.6500	1.7800	1.6500	1.7300	-15.610%	4	767	-73.410%
2026-07-24	2.0500	2.0500	2.0500	2.0500	+17.816%	50	764	-77.561%
2026-07-22	1.7400	1.7400	1.7400	1.7400	+8.750%	2	716	-73.563%
2026-07-21	1.6000	1.6000	1.6000	1.6000	-16.230%	4	714	-71.250%
2026-07-20	1.9100	1.9100	1.9100	1.9100	+4.372%	1	714	-75.916%
2026-07-17	1.8300	1.8300	1.8300	1.8300	+4.571%	86	713	-74.863%
2026-07-15	1.6800	1.7500	1.6800	1.7500	-2.235%	2	713	-73.714%
2026-07-14	1.8000	1.8000	1.7900	1.7900	-16.355%	20	713	-74.302%
2026-07-13	1.8100	2.1400	1.8100	2.1400	+17.582%	66	693	-78.505%
2026-07-10	1.8200	1.8200	1.8200	1.8200	-8.081%	1	670	-74.725%
2026-07-07	1.9800	1.9800	1.9800	1.9800	+15.116%	2	669	-76.768%
2026-07-06	1.7200	1.7200	1.7200	1.7200	-26.496%	2	667	-73.256%
2026-07-02	2.3300	2.3400	2.3300	2.3400	+24.468%	4	662	-80.342%
2026-07-01	1.8800	1.8800	1.8800	1.8800	-10.900%	1	662	-75.532%
2026-06-30	2.1100	2.1100	2.1100	2.1100	-24.373%	100	663	-78.199%
2026-06-29	2.8300	2.8300	2.7900	2.7900	+12.048%	8	663	-83.513%
2026-06-25	2.4900	2.4900	2.4900	2.4900	-25.000%	1	663	-81.526%
2026-06-23	3.3200	3.3200	3.3200	3.3200	+28.682%	1	663	-86.145%
2026-06-22	2.5800	2.5800	2.5800	2.5800	-20.370%	1	662	-82.171%
2026-06-18	3.2400	3.2400	3.2400	3.2400	-1.818%	2	615	-85.802%
2026-06-17	3.4500	3.4500	3.3000	3.3000	-35.547%	49	615	-86.061%
2026-06-11	5.4400	5.5100	5.1200	5.1200	-13.073%	42	615	-91.016%
2026-06-10	5.0300	5.8900	4.7200	5.8900	+14.369%	49	634	-92.190%
2026-06-09	4.2300	5.4300	4.0600	5.1500	+3.414%	33	629	-91.068%
2026-06-08	4.9000	5.0200	4.9000	4.9800	-10.592%	16	629	-90.763%
2026-06-05	5.0000	5.5900	5.0000	5.5700	+33.573%	94	624	-91.741%
2026-06-02	4.1700	4.1700	4.1700	4.1700	-7.539%	2	545	-88.969%
2026-05-29	4.3800	4.5100	4.3800	4.5100	+5.869%	3	543	-89.800%
2026-05-28	4.2600	4.2600	4.2600	4.2600	-11.435%	1	543	-89.202%
2026-05-26	4.8200	4.8400	4.6800	4.8100	-11.581%	29	542	-90.437%
2026-05-22	5.4400	5.4900	5.4200	5.4400	-17.949%	28	558	-91.544%
2026-05-20	6.6300	6.6300	6.6300	6.6300	-20.408%	10	540	-93.062%
2026-05-19	8.1800	8.4300	8.1800	8.3300	+7.345%	16	542	-94.478%
2026-05-18	7.2100	7.7600	7.2100	7.7600	+7.778%	18	542	-94.072%
2026-05-15	7.2900	7.4600	7.1700	7.2000	+21.212%	21	542	-93.611%
2026-05-14	6.4700	6.4700	5.8600	5.9400	-12.775%	23	544	-92.256%
2026-05-13	6.7600	6.8100	6.6900	6.8100	+3.969%	18	545	-93.245%
2026-05-12	6.6600	7.2800	6.5500	6.5500	+11.584%	21	545	-92.977%
2026-05-11	6.1400	6.1500	5.7900	5.8700	-6.380%	22	545	-92.164%
2026-05-08	6.4700	6.4700	6.0900	6.2700	+2.284%	411	551	-92.663%
2026-05-07	6.1300	6.1500	6.0400	6.1300	+1.827%	24	212	-92.496%
2026-05-06	6.2000	6.2000	6.0200	6.0200	-18.318%	27	215	-92.359%
2026-05-01	7.4300	7.4300	7.3700	7.3700	-16.059%	4	204	-93.758%
2026-04-30	8.7800	8.8700	8.6900	8.7800	-7.286%	18	204	-94.761%
2026-04-29	8.8400	9.5300	8.8400	9.4700	+9.227%	29	218	-95.143%
2026-04-28	8.3900	8.6700	8.2900	8.6700	+3.461%	24	196	-94.694%
2026-04-27	8.4200	8.4200	8.3800	8.3800	-1.063%	24	216	-94.511%
2026-04-24	8.8000	9.0500	8.3700	8.4700	-6.615%	42	195	-94.569%
2026-04-23	8.6400	10.0100	8.6400	9.0700	+2.718%	60	211	-94.928%
2026-04-22	8.8300	8.8300	8.8300	8.8300	+0.113%	2	172	-94.790%
2026-04-21	8.1100	9.3200	7.9100	8.8200	+3.037%	44	190	-94.785%
2026-04-20	8.6700	8.7900	8.5000	8.5600	+1.663%	21	190	-94.626%
2026-04-17	8.5700	8.5800	8.3700	8.4200	-16.963%	37	177	-94.537%
2026-04-16	10.3200	10.3200	10.1400	10.1400	+1.400%	11	193	-95.464%
2026-04-15	10.0300	10.1200	9.8800	10.0000	-1.283%	18	186	-95.400%
2026-04-14	10.5600	10.6200	10.1300	10.1300	-11.990%	37	192	-95.459%
2026-04-13	11.8100	11.8100	11.5100	11.5100	-10.844%	36	184	-96.003%
2026-04-10	12.9200	12.9200	12.9100	12.9100	-10.409%	20	169	-96.437%
2026-04-08	13.1100	14.8000	13.1100	14.4100	-19.811%	31	177	-96.808%
2026-04-06	17.9700	17.9700	17.9700	17.9700	-4.668%	1	150	-97.440%
2026-04-02	18.8500	18.8500	18.8500	18.8500	-1.669%	1	148	-97.560%
2026-04-01	19.1700	19.1700	19.1700	19.1700	-18.426%	10	148	-97.600%
2026-03-31	23.3400	23.5000	23.3400	23.5000	-1.509%	10	158	-98.043%
2026-03-27	23.8600	23.8600	23.8600	23.8600	+13.727%	1	155	-98.072%
2026-03-26	20.9800	20.9800	20.9800	20.9800	+13.222%	60	156	-97.807%
2026-03-25	18.5300	18.5300	18.5300	18.5300	-9.167%	20	181	-97.518%
2026-03-24	20.3800	20.4900	20.3800	20.4000	-16.837%	40	161	-97.745%
2026-03-20	21.1000	24.5300	21.1000	24.5300	+19.892%	21	121	-98.125%
2026-03-18	20.0100	20.4600	20.0100	20.4600	-3.899%	4	141	-97.752%
2026-03-12	21.2900	21.2900	21.2900	21.2900	+17.300%	10	144	-97.839%
2026-03-11	18.1000	18.1500	18.1000	18.1500	+10.671%	20	154	-97.466%
2026-03-10	16.5500	16.5500	16.4000	16.4000	-9.091%	20	164	-97.195%
2026-03-09	18.0600	18.0600	18.0400	18.0400	+2.968%	28	144	-97.450%
2026-03-05	15.9000	17.5200	15.9000	17.5200	+16.257%	31	116	-97.374%
2026-03-03	16.8800	17.5300	15.0700	15.0700	+7.643%	60	117	-96.948%
2026-03-02	14.0000	14.0000	14.0000	14.0000	-7.346%	1	107	-96.714%
2026-02-27	15.0300	15.1100	15.0300	15.1100	+17.314%	6	107	-96.956%
2026-02-26	12.8800	12.8800	12.8800	12.8800	-15.152%	1	112	-96.429%
2026-02-23	15.1800	15.1800	15.1800	15.1800	+7.128%	1	112	-96.970%
2026-02-19	14.1700	14.1700	14.1700	14.1700	+0.071%	1	111	-96.754%
2026-02-13	14.1600	14.1600	14.1600	14.1600	+8.506%	5	108	-96.751%
2026-02-11	13.0500	13.0500	13.0500	13.0500	+3.984%	1	108	-96.475%
2026-02-09	12.5500	12.5500	12.5500	12.5500	-6.133%	1	109	-96.335%
2026-02-06	13.3700	13.3700	13.3700	13.3700	-6.241%	1	109	-96.559%
2026-02-03	14.2600	14.2600	14.2600	14.2600	+2.443%	1	110	-96.774%
2026-02-02	13.9200	13.9200	13.9200	13.9200	-8.661%	1	109	-96.695%
2026-01-30	13.9800	15.3000	13.9800	15.2400	+15.455%	11	110	-96.982%
2026-01-29	13.1300	13.5500	13.1300	13.2000	+0.304%	3	118	-96.515%
2026-01-28	13.1600	13.1600	13.1600	13.1600	+0.843%	2	120	-96.505%
2026-01-27	13.1200	13.1200	13.0500	13.0500	-0.534%	2	120	-96.475%
2026-01-23	13.1200	13.1200	13.1200	13.1200	+13.397%	3	120	-96.494%
2026-01-22	11.5700	11.5700	11.5700	11.5700	-8.969%	18	120	-96.024%
2026-01-21	12.9200	13.4200	12.5900	12.7100	-11.119%	18	120	-96.381%
2026-01-20	14.3000	14.3000	14.3000	14.3000	+12.069%	1	136	-96.783%
2026-01-16	12.7600	12.7600	12.7600	12.7600	-1.085%	25	149	-96.395%
2026-01-15	12.6500	12.9000	12.6500	12.9000	-7.261%	13	149	-96.434%
2026-01-14	13.9100	13.9100	13.9100	13.9100	-1.696%	25	150	-96.693%
2026-01-13	14.1400	14.1500	14.1400	14.1500	+0.569%	25	161	-96.749%
2026-01-12	14.9200	14.9200	14.0600	14.0700	+0.716%	76	177	-96.731%
2026-01-09	14.5900	14.5900	13.9700	13.9700	-12.905%	52	203	-96.707%
2026-01-08	16.0800	16.0800	15.9200	16.0400	-0.620%	93	252	-97.132%
2026-01-07	15.9000	16.1400	15.9000	16.1400	-10.234%	95	159	-97.150%
2025-12-26	17.9800	17.9800	17.9800	17.9800	-10.503%	1	86	-97.442%
2025-12-17	19.7900	20.1100	19.7900	20.0900	+1.670%	70	86	-97.710%
2025-12-16	19.4900	19.7600	19.4900	19.7600	+7.860%	90	124	-97.672%
2025-12-15	18.3200	18.3200	18.3200	18.3200	+3.855%	1	164	-97.489%
2025-12-12	17.6400	17.6400	17.6400	17.6400	+5.502%	20	164	-97.392%
2025-12-11	17.6600	17.6600	16.7200	16.7200	-3.853%	81	144	-97.249%
2025-12-10	17.4600	17.4600	17.3900	17.3900	-37.826%	60	63	-97.355%
2025-11-21	27.9700	27.9700	27.9700	27.9700	+22.783%	1	3	-98.355%
2025-10-31	22.7800	22.7800	22.7800	22.7800	+2.751%	1	2	-97.981%
2025-10-08	22.1700	22.1700	22.1700	22.1700	-0.315%	1	2	-97.925%
2025-10-03	22.2400	22.2400	22.2400	22.2400	0.000%	1	1	-97.932%