Dark

IWM20260930P260
IWM Sep 30 2026 260.00 Put (IWM260930P00260000)
option OPRA

EOD

Jun 30, 2026

2.71-8.446%(-0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.8300	2.8300	2.7100	2.7100	-8.446%	2	667	0.000%
2026-06-29	3.0000	3.4300	2.9300	2.9600	-13.703%	36	666	-8.446%
2026-06-26	3.5800	3.5800	3.2600	3.4300	+15.101%	23	659	-20.991%
2026-06-25	2.9800	2.9800	2.9800	2.9800	-22.193%	1	652	-9.060%
2026-06-24	3.5500	3.8300	3.5300	3.8300	-1.795%	27	653	-29.243%
2026-06-23	3.9700	3.9700	3.6500	3.9000	+16.418%	28	661	-30.513%
2026-06-22	3.3200	3.3500	3.3200	3.3500	-5.367%	56	653	-19.104%
2026-06-18	3.8700	3.9800	3.5400	3.5400	-21.333%	23	559	-23.446%
2026-06-17	3.7200	4.5000	3.5000	4.5000	+19.048%	78	559	-39.778%
2026-06-16	3.4800	3.7900	3.4300	3.7800	+3.562%	26	559	-28.307%
2026-06-15	3.4300	3.6500	3.4300	3.6500	-15.899%	38	575	-25.753%
2026-06-12	4.8100	5.0900	4.3400	4.3400	-20.513%	29	572	-37.558%
2026-06-11	6.4200	6.4900	5.3400	5.4600	-20.175%	25	582	-50.366%
2026-06-10	5.8700	6.8400	5.6000	6.8400	+13.245%	26	574	-60.380%
2026-06-09	5.8600	7.3100	5.7300	6.0400	-0.330%	32	606	-55.132%
2026-06-08	6.0400	6.0600	6.0400	6.0600	-8.182%	16	581	-55.281%
2026-06-05	5.6600	6.6000	5.3300	6.6000	+41.328%	72	565	-58.939%
2026-06-04	5.6300	5.6300	4.6700	4.6700	-16.458%	24	502	-41.970%
2026-06-03	5.6000	5.6800	5.3800	5.5900	+10.039%	54	506	-51.521%
2026-06-02	5.1800	5.2900	5.0800	5.0800	-4.151%	39	472	-46.654%
2026-06-01	5.5000	5.7700	5.1400	5.3000	0.000%	87	463	-48.868%
2026-05-29	5.2100	5.5100	5.0800	5.3000	+7.287%	32	410	-48.868%
2026-05-28	4.9900	5.0400	4.9300	4.9400	-10.830%	12	409	-45.142%
2026-05-27	5.5700	5.5700	5.5400	5.5400	-1.599%	12	406	-51.083%
2026-05-26	5.5300	5.6300	5.5300	5.6300	-13.650%	23	400	-51.865%
2026-05-22	6.6000	6.7000	6.5000	6.5200	-6.456%	45	377	-58.436%
2026-05-21	7.7000	7.7100	6.7800	6.9700	-9.008%	33	371	-61.119%
2026-05-20	8.8700	8.8700	7.6600	7.6600	-16.920%	53	371	-64.621%
2026-05-19	9.3100	9.7200	8.6800	9.2200	+6.961%	58	340	-70.607%
2026-05-18	8.5100	8.8300	7.9500	8.6200	+4.358%	27	340	-68.561%
2026-05-15	8.2800	8.4200	8.2100	8.2600	+20.233%	20	340	-67.191%
2026-05-14	7.4800	7.6400	6.8700	6.8700	-7.412%	93	337	-60.553%
2026-05-13	7.6300	7.7300	7.4200	7.4200	-2.497%	29	310	-63.477%
2026-05-12	7.7400	8.5400	7.6100	7.6100	+6.434%	29	310	-64.389%
2026-05-11	6.7400	7.1600	6.7100	7.1500	-6.901%	68	310	-62.098%
2026-05-08	7.6400	7.6800	7.3500	7.6800	+3.504%	25	311	-64.714%
2026-05-07	7.1600	7.4800	7.1600	7.4200	+4.802%	25	315	-63.477%
2026-05-06	7.2600	7.5500	7.0800	7.0800	-10.493%	65	307	-61.723%
2026-05-05	8.0100	8.0200	7.9100	7.9100	-10.621%	25	297	-65.740%
2026-05-04	8.9100	8.9300	8.8400	8.8500	+2.787%	15	276	-69.379%
2026-05-01	8.5800	8.6300	8.4900	8.6100	-16.000%	16	277	-68.525%
2026-04-29	10.3700	10.3700	10.2200	10.2500	-0.870%	19	277	-73.561%
2026-04-28	10.5800	10.6200	10.2900	10.3400	+6.708%	20	281	-73.791%
2026-04-27	9.5400	9.6900	9.5400	9.6900	-0.819%	62	275	-72.033%
2026-04-24	9.9500	9.9500	9.7400	9.7700	-5.604%	14	294	-72.262%
2026-04-23	9.8400	11.3300	9.8400	10.3500	+2.071%	105	286	-73.816%
2026-04-22	10.1600	10.5100	10.1000	10.1400	-4.068%	25	338	-73.274%
2026-04-21	10.3700	10.5800	10.3700	10.5700	+5.594%	5	330	-74.361%
2026-04-20	10.0700	10.0700	10.0100	10.0100	+1.831%	6	330	-72.927%
2026-04-17	10.1500	10.1500	9.4500	9.8300	-16.906%	13	325	-72.431%
2026-04-16	11.5100	11.9500	11.5100	11.8300	+1.983%	16	323	-77.092%
2026-04-15	11.6400	12.0100	11.6000	11.6000	+0.086%	14	325	-76.638%
2026-04-14	11.9100	11.9100	11.5100	11.5900	-11.459%	25	320	-76.618%
2026-04-13	14.0000	14.0000	13.0500	13.0900	-13.483%	45	333	-79.297%
2026-04-10	14.7600	15.2200	14.4700	15.1300	+2.855%	147	321	-82.089%
2026-04-09	14.7800	14.7800	14.7100	14.7100	-8.063%	18	210	-81.577%
2026-04-08	15.3300	16.0400	15.1500	16.0000	-40.653%	22	218	-83.063%
2026-03-27	26.9600	26.9600	26.9600	26.9600	-0.333%	5	215	-89.948%
2026-03-20	24.6100	27.0500	24.6100	27.0500	+16.847%	19	215	-89.982%
2026-03-19	23.1500	23.1500	23.1500	23.1500	-2.279%	12	215	-88.294%
2026-03-18	22.2700	23.6900	22.2700	23.6900	+9.221%	27	227	-88.561%
2026-03-17	21.6900	21.6900	21.6900	21.6900	-3.256%	11	250	-87.506%
2026-03-16	21.4200	22.4200	21.4200	22.4200	-9.451%	4	250	-87.913%
2026-03-13	24.7600	24.7600	24.7600	24.7600	+3.296%	25	251	-89.055%
2026-03-12	24.5800	24.5800	22.9600	23.9700	+14.034%	63	276	-88.694%
2026-03-11	20.7000	21.0200	20.7000	21.0200	+8.912%	26	288	-87.108%
2026-03-10	19.3000	19.3000	19.3000	19.3000	-21.224%	1	263	-85.959%
2026-03-09	24.5000	24.5000	24.5000	24.5000	+14.219%	2	263	-88.939%
2026-03-06	21.0000	21.4500	21.0000	21.4500	+15.696%	2	264	-87.366%
2026-03-05	17.2500	18.7300	17.1800	18.5400	+8.231%	54	263	-85.383%
2026-03-03	18.8700	20.1000	17.0900	17.1300	+3.944%	25	237	-84.180%
2026-03-02	17.4700	17.4700	16.4800	16.4800	-3.230%	6	242	-83.556%
2026-02-27	16.5500	17.0300	16.4000	17.0300	+15.772%	17	241	-84.087%
2026-02-26	15.0000	15.0000	14.7100	14.7100	-2.194%	13	235	-81.577%
2026-02-25	15.0800	15.0800	15.0400	15.0400	-4.991%	50	271	-81.981%
2026-02-24	15.7400	15.8300	15.7400	15.8300	-7.965%	25	271	-82.881%
2026-02-23	16.0700	17.8000	16.0700	17.2000	+10.115%	90	296	-84.244%
2026-02-20	16.0500	16.0500	15.6200	15.6200	+0.064%	2	232	-82.650%
2026-02-19	15.6100	15.6100	15.6100	15.6100	+7.804%	10	231	-82.639%
2026-02-18	14.6600	14.7300	14.4800	14.4800	-8.180%	27	241	-81.285%
2026-02-13	16.1700	16.1700	15.7700	15.7700	-9.783%	19	270	-82.815%
2026-02-12	17.4400	17.5500	17.4400	17.4800	+13.433%	75	270	-84.497%
2026-02-11	14.5600	15.4100	14.5600	15.4100	+6.865%	31	230	-82.414%
2026-02-10	14.2100	14.4200	13.9700	14.4200	-3.545%	102	237	-81.207%
2026-02-06	15.3800	15.3800	14.8800	14.9500	-20.774%	116	322	-81.873%
2026-02-05	16.6800	18.8700	16.6800	18.8700	+13.062%	62	342	-85.639%
2026-02-04	18.2200	18.2200	16.6900	16.6900	+9.514%	23	286	-83.763%
2026-02-02	15.5700	15.5700	15.2400	15.2400	-13.360%	27	303	-82.218%
2026-01-30	17.7700	17.7800	17.3200	17.5900	+34.686%	92	283	-84.594%
2026-01-22	13.1400	13.1400	13.0100	13.0600	-8.028%	36	198	-79.250%
2026-01-21	14.1600	14.2000	14.1600	14.2000	-8.209%	40	230	-80.915%
2026-01-20	15.4700	15.4700	15.4700	15.4700	+6.396%	8	257	-82.482%
2026-01-16	14.8000	14.8000	14.4200	14.5400	-8.091%	93	262	-81.362%
2026-01-14	16.1000	16.2000	15.8200	15.8200	-2.043%	34	262	-82.870%
2026-01-13	15.8800	16.1500	15.8800	16.1500	+0.311%	52	230	-83.220%
2026-01-12	16.0300	16.1000	16.0300	16.1000	-2.660%	75	178	-83.168%
2026-01-09	16.8500	16.8900	16.5400	16.5400	-24.406%	75	103	-83.615%
2026-01-02	21.6400	21.8800	21.6100	21.8800	-2.626%	18	28	-87.614%
2025-12-31	22.4400	22.4700	22.4400	22.4700	-5.469%	22	22	-87.939%
2025-11-28	23.7800	23.7800	23.7300	23.7700	0.000%	22	22	-88.599%