Dark

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

EOD

Aug 13, 2026

0.5400-21.739%(-0.1500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5400	0.5600	0.5400	0.5400	-21.739%	5	954	0.000%
2026-08-12	0.6700	0.6900	0.6700	0.6900	-6.757%	6	954	-21.739%
2026-08-11	0.8000	0.8000	0.7400	0.7400	-3.896%	16	950	-27.027%
2026-08-10	0.7700	0.7900	0.7600	0.7700	+2.667%	44	955	-29.870%
2026-08-07	0.8100	0.8900	0.7300	0.7500	-23.469%	42	934	-28.000%
2026-08-06	1.0000	1.0100	0.9000	0.9800	0.000%	28	949	-44.898%
2026-08-05	0.9900	0.9900	0.9400	0.9800	-3.922%	15	953	-44.898%
2026-08-04	1.7600	1.7600	1.0200	1.0200	-21.538%	28	950	-47.059%
2026-08-03	1.4300	1.4300	1.3000	1.3000	-29.348%	46	950	-58.462%
2026-07-31	1.8300	2.5800	1.8200	1.8400	-4.663%	33	939	-70.652%
2026-07-30	2.2000	2.3200	1.9300	1.9300	-28.782%	94	940	-72.021%
2026-07-29	2.1200	2.7100	2.1200	2.7100	+31.553%	86	883	-80.074%
2026-07-28	2.3900	2.3900	2.0300	2.0600	-15.226%	8	925	-73.786%
2026-07-27	2.0900	2.4300	2.0600	2.4300	-3.571%	53	924	-77.778%
2026-07-23	2.7700	2.7700	2.5200	2.5200	+22.330%	2	874	-78.571%
2026-07-22	1.9500	2.0600	1.9500	2.0600	-1.435%	4	874	-73.786%
2026-07-21	2.1500	2.1500	2.0900	2.0900	-8.734%	53	875	-74.163%
2026-07-20	2.2900	2.2900	2.2900	2.2900	+21.164%	1	872	-76.419%
2026-07-16	2.0100	2.0100	1.8900	1.8900	-12.093%	101	923	-71.429%
2026-07-15	2.1500	2.1500	2.1500	2.1500	-6.926%	1	873	-74.884%
2026-07-14	2.3100	2.3100	2.3100	2.3100	-12.830%	15	874	-76.623%
2026-07-13	2.2400	2.6600	2.2400	2.6500	+17.257%	45	874	-79.623%
2026-07-10	2.2600	2.2600	2.2600	2.2600	+1.802%	1	865	-76.106%
2026-07-09	2.2300	2.2300	2.2200	2.2200	-19.856%	2	866	-75.676%
2026-07-08	2.8600	2.9900	2.7700	2.7700	+16.878%	81	866	-80.505%
2026-07-07	2.2000	2.4000	2.2000	2.3700	+14.493%	44	830	-77.215%
2026-07-06	2.1400	2.1400	2.0700	2.0700	-23.616%	17	784	-73.913%
2026-07-02	2.1700	2.7800	2.1700	2.7100	+26.047%	96	696	-80.074%
2026-07-01	2.1300	2.1500	2.1300	2.1500	-20.664%	38	696	-74.884%
2026-06-30	2.8300	2.8300	2.7100	2.7100	-8.446%	2	667	-80.074%
2026-06-29	3.0000	3.4300	2.9300	2.9600	-13.703%	36	666	-81.757%
2026-06-26	3.5800	3.5800	3.2600	3.4300	+15.101%	23	659	-84.257%
2026-06-25	2.9800	2.9800	2.9800	2.9800	-22.193%	1	652	-81.879%
2026-06-24	3.5500	3.8300	3.5300	3.8300	-1.795%	27	653	-85.901%
2026-06-23	3.9700	3.9700	3.6500	3.9000	+16.418%	28	661	-86.154%
2026-06-22	3.3200	3.3500	3.3200	3.3500	-5.367%	56	653	-83.881%
2026-06-18	3.8700	3.9800	3.5400	3.5400	-21.333%	23	559	-84.746%
2026-06-17	3.7200	4.5000	3.5000	4.5000	+19.048%	78	559	-88.000%
2026-06-16	3.4800	3.7900	3.4300	3.7800	+3.562%	26	559	-85.714%
2026-06-15	3.4300	3.6500	3.4300	3.6500	-15.899%	38	575	-85.205%
2026-06-12	4.8100	5.0900	4.3400	4.3400	-20.513%	29	572	-87.558%
2026-06-11	6.4200	6.4900	5.3400	5.4600	-20.175%	25	582	-90.110%
2026-06-10	5.8700	6.8400	5.6000	6.8400	+13.245%	26	574	-92.105%
2026-06-09	5.8600	7.3100	5.7300	6.0400	-0.330%	32	606	-91.060%
2026-06-08	6.0400	6.0600	6.0400	6.0600	-8.182%	16	581	-91.089%
2026-06-05	5.6600	6.6000	5.3300	6.6000	+41.328%	72	565	-91.818%
2026-06-04	5.6300	5.6300	4.6700	4.6700	-16.458%	24	502	-88.437%
2026-06-03	5.6000	5.6800	5.3800	5.5900	+10.039%	54	506	-90.340%
2026-06-02	5.1800	5.2900	5.0800	5.0800	-4.151%	39	472	-89.370%
2026-06-01	5.5000	5.7700	5.1400	5.3000	0.000%	87	463	-89.811%
2026-05-29	5.2100	5.5100	5.0800	5.3000	+7.287%	32	410	-89.811%
2026-05-28	4.9900	5.0400	4.9300	4.9400	-10.830%	12	409	-89.069%
2026-05-27	5.5700	5.5700	5.5400	5.5400	-1.599%	12	406	-90.253%
2026-05-26	5.5300	5.6300	5.5300	5.6300	-13.650%	23	400	-90.409%
2026-05-22	6.6000	6.7000	6.5000	6.5200	-6.456%	45	377	-91.718%
2026-05-21	7.7000	7.7100	6.7800	6.9700	-9.008%	33	371	-92.253%
2026-05-20	8.8700	8.8700	7.6600	7.6600	-16.920%	53	371	-92.950%
2026-05-19	9.3100	9.7200	8.6800	9.2200	+6.961%	58	340	-94.143%
2026-05-18	8.5100	8.8300	7.9500	8.6200	+4.358%	27	340	-93.735%
2026-05-15	8.2800	8.4200	8.2100	8.2600	+20.233%	20	340	-93.462%
2026-05-14	7.4800	7.6400	6.8700	6.8700	-7.412%	93	337	-92.140%
2026-05-13	7.6300	7.7300	7.4200	7.4200	-2.497%	29	310	-92.722%
2026-05-12	7.7400	8.5400	7.6100	7.6100	+6.434%	29	310	-92.904%
2026-05-11	6.7400	7.1600	6.7100	7.1500	-6.901%	68	310	-92.448%
2026-05-08	7.6400	7.6800	7.3500	7.6800	+3.504%	25	311	-92.969%
2026-05-07	7.1600	7.4800	7.1600	7.4200	+4.802%	25	315	-92.722%
2026-05-06	7.2600	7.5500	7.0800	7.0800	-10.493%	65	307	-92.373%
2026-05-05	8.0100	8.0200	7.9100	7.9100	-10.621%	25	297	-93.173%
2026-05-04	8.9100	8.9300	8.8400	8.8500	+2.787%	15	276	-93.898%
2026-05-01	8.5800	8.6300	8.4900	8.6100	-16.000%	16	277	-93.728%
2026-04-29	10.3700	10.3700	10.2200	10.2500	-0.870%	19	277	-94.732%
2026-04-28	10.5800	10.6200	10.2900	10.3400	+6.708%	20	281	-94.778%
2026-04-27	9.5400	9.6900	9.5400	9.6900	-0.819%	62	275	-94.427%
2026-04-24	9.9500	9.9500	9.7400	9.7700	-5.604%	14	294	-94.473%
2026-04-23	9.8400	11.3300	9.8400	10.3500	+2.071%	105	286	-94.783%
2026-04-22	10.1600	10.5100	10.1000	10.1400	-4.068%	25	338	-94.675%
2026-04-21	10.3700	10.5800	10.3700	10.5700	+5.594%	5	330	-94.891%
2026-04-20	10.0700	10.0700	10.0100	10.0100	+1.831%	6	330	-94.605%
2026-04-17	10.1500	10.1500	9.4500	9.8300	-16.906%	13	325	-94.507%
2026-04-16	11.5100	11.9500	11.5100	11.8300	+1.983%	16	323	-95.435%
2026-04-15	11.6400	12.0100	11.6000	11.6000	+0.086%	14	325	-95.345%
2026-04-14	11.9100	11.9100	11.5100	11.5900	-11.459%	25	320	-95.341%
2026-04-13	14.0000	14.0000	13.0500	13.0900	-13.483%	45	333	-95.875%
2026-04-10	14.7600	15.2200	14.4700	15.1300	+2.855%	147	321	-96.431%
2026-04-09	14.7800	14.7800	14.7100	14.7100	-8.063%	18	210	-96.329%
2026-04-08	15.3300	16.0400	15.1500	16.0000	-40.653%	22	218	-96.625%
2026-03-27	26.9600	26.9600	26.9600	26.9600	-0.333%	5	215	-97.997%
2026-03-20	24.6100	27.0500	24.6100	27.0500	+16.847%	19	215	-98.004%
2026-03-19	23.1500	23.1500	23.1500	23.1500	-2.279%	12	215	-97.667%
2026-03-18	22.2700	23.6900	22.2700	23.6900	+9.221%	27	227	-97.721%
2026-03-17	21.6900	21.6900	21.6900	21.6900	-3.256%	11	250	-97.510%
2026-03-16	21.4200	22.4200	21.4200	22.4200	-9.451%	4	250	-97.591%
2026-03-13	24.7600	24.7600	24.7600	24.7600	+3.296%	25	251	-97.819%
2026-03-12	24.5800	24.5800	22.9600	23.9700	+14.034%	63	276	-97.747%
2026-03-11	20.7000	21.0200	20.7000	21.0200	+8.912%	26	288	-97.431%
2026-03-10	19.3000	19.3000	19.3000	19.3000	-21.224%	1	263	-97.202%
2026-03-09	24.5000	24.5000	24.5000	24.5000	+14.219%	2	263	-97.796%
2026-03-06	21.0000	21.4500	21.0000	21.4500	+15.696%	2	264	-97.483%
2026-03-05	17.2500	18.7300	17.1800	18.5400	+8.231%	54	263	-97.087%
2026-03-03	18.8700	20.1000	17.0900	17.1300	+3.944%	25	237	-96.848%
2026-03-02	17.4700	17.4700	16.4800	16.4800	-3.230%	6	242	-96.723%
2026-02-27	16.5500	17.0300	16.4000	17.0300	+15.772%	17	241	-96.829%
2026-02-26	15.0000	15.0000	14.7100	14.7100	-2.194%	13	235	-96.329%
2026-02-25	15.0800	15.0800	15.0400	15.0400	-4.991%	50	271	-96.410%
2026-02-24	15.7400	15.8300	15.7400	15.8300	-7.965%	25	271	-96.589%
2026-02-23	16.0700	17.8000	16.0700	17.2000	+10.115%	90	296	-96.860%
2026-02-20	16.0500	16.0500	15.6200	15.6200	+0.064%	2	232	-96.543%
2026-02-19	15.6100	15.6100	15.6100	15.6100	+7.804%	10	231	-96.541%
2026-02-18	14.6600	14.7300	14.4800	14.4800	-8.180%	27	241	-96.271%
2026-02-13	16.1700	16.1700	15.7700	15.7700	-9.783%	19	270	-96.576%
2026-02-12	17.4400	17.5500	17.4400	17.4800	+13.433%	75	270	-96.911%
2026-02-11	14.5600	15.4100	14.5600	15.4100	+6.865%	31	230	-96.496%
2026-02-10	14.2100	14.4200	13.9700	14.4200	-3.545%	102	237	-96.255%
2026-02-06	15.3800	15.3800	14.8800	14.9500	-20.774%	116	322	-96.388%
2026-02-05	16.6800	18.8700	16.6800	18.8700	+13.062%	62	342	-97.138%
2026-02-04	18.2200	18.2200	16.6900	16.6900	+9.514%	23	286	-96.765%
2026-02-02	15.5700	15.5700	15.2400	15.2400	-13.360%	27	303	-96.457%
2026-01-30	17.7700	17.7800	17.3200	17.5900	+34.686%	92	283	-96.930%
2026-01-22	13.1400	13.1400	13.0100	13.0600	-8.028%	36	198	-95.865%
2026-01-21	14.1600	14.2000	14.1600	14.2000	-8.209%	40	230	-96.197%
2026-01-20	15.4700	15.4700	15.4700	15.4700	+6.396%	8	257	-96.509%
2026-01-16	14.8000	14.8000	14.4200	14.5400	-8.091%	93	262	-96.286%
2026-01-14	16.1000	16.2000	15.8200	15.8200	-2.043%	34	262	-96.587%
2026-01-13	15.8800	16.1500	15.8800	16.1500	+0.311%	52	230	-96.656%
2026-01-12	16.0300	16.1000	16.0300	16.1000	-2.660%	75	178	-96.646%
2026-01-09	16.8500	16.8900	16.5400	16.5400	-24.406%	75	103	-96.735%
2026-01-02	21.6400	21.8800	21.6100	21.8800	-2.626%	18	28	-97.532%
2025-12-31	22.4400	22.4700	22.4400	22.4700	-5.469%	22	22	-97.597%
2025-11-28	23.7800	23.7800	23.7300	23.7700	0.000%	22	22	-97.728%