Dark

IWM20260930P265
IWM Sep 30 2026 265.00 Put (IWM260930P00265000)
option OPRA

EOD

Jun 30, 2026

2.90-23.077%(-0.87)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.5700	3.5700	2.9000	2.9000	-23.077%	36	799	0.000%
2026-06-29	3.7900	3.8000	3.7200	3.7700	+0.533%	21	789	-23.077%
2026-06-26	4.2900	4.4300	3.7500	3.7500	-5.542%	65	783	-22.667%
2026-06-25	4.0400	4.0900	3.7400	3.9700	-10.987%	23	792	-26.952%
2026-06-24	4.1900	4.4900	4.1100	4.4600	+5.687%	6	783	-34.978%
2026-06-23	4.8400	4.8400	4.2200	4.2200	+9.896%	16	781	-31.280%
2026-06-22	3.7900	4.0300	3.6800	3.8400	-10.905%	50	785	-24.479%
2026-06-18	4.7600	4.9300	4.3100	4.3100	+0.701%	26	776	-32.715%
2026-06-17	4.3400	4.3600	4.2500	4.2800	-3.820%	20	776	-32.243%
2026-06-16	4.4500	4.5100	4.3600	4.4500	+2.064%	23	776	-34.831%
2026-06-15	4.1700	4.3600	4.1400	4.3600	-18.505%	28	768	-33.486%
2026-06-12	5.2100	5.5400	5.0500	5.3500	-13.008%	32	777	-45.794%
2026-06-11	7.5400	7.5400	6.1500	6.1500	-26.873%	22	765	-52.846%
2026-06-10	6.7500	8.4100	6.6000	8.4100	-6.556%	45	771	-65.517%
2026-06-09	5.7600	9.0000	5.7600	9.0000	+25.523%	32	760	-67.778%
2026-06-08	7.0000	7.1700	6.5000	7.1700	-13.926%	74	774	-59.554%
2026-06-05	6.2800	8.3300	6.2800	8.3300	+53.690%	65	748	-65.186%
2026-06-04	5.9600	6.0700	5.4200	5.4200	-19.941%	34	745	-46.494%
2026-06-03	6.4700	6.7700	6.3800	6.7700	+13.400%	31	746	-57.164%
2026-06-02	6.0100	6.0100	5.8800	5.9700	-4.327%	115	740	-51.424%
2026-06-01	6.6100	6.6200	6.2400	6.2400	+3.483%	4	716	-53.526%
2026-05-29	6.1100	6.1100	6.0300	6.0300	+2.030%	24	718	-51.907%
2026-05-28	6.0700	6.0700	5.9100	5.9100	-8.087%	56	737	-50.931%
2026-05-27	6.5200	6.6600	6.4300	6.4300	-5.022%	11	694	-54.899%
2026-05-26	6.5300	6.7800	6.5000	6.7700	-10.450%	25	689	-57.164%
2026-05-22	7.7000	7.7200	7.5000	7.5600	-13.501%	36	686	-61.640%
2026-05-21	8.7100	8.7700	8.6700	8.7400	-3.638%	16	681	-66.819%
2026-05-20	9.5200	9.5200	9.0600	9.0700	-20.508%	17	681	-68.026%
2026-05-19	11.5500	11.6100	11.3900	11.4100	+5.942%	27	693	-74.584%
2026-05-18	9.9700	10.7700	9.7000	10.7700	+6.318%	39	693	-73.073%
2026-05-15	9.7300	10.1500	9.6100	10.1300	+23.236%	587	693	-71.372%
2026-05-14	8.3600	8.3600	8.2200	8.2200	-11.803%	24	176	-64.720%
2026-05-13	9.2400	9.5000	9.2400	9.3200	+4.602%	24	175	-68.884%
2026-05-12	9.1800	9.1900	8.9100	8.9100	+13.359%	24	175	-67.452%
2026-05-11	8.0100	8.0100	7.8600	7.8600	-9.133%	27	175	-63.104%
2026-05-08	8.6800	8.7500	8.5100	8.6500	+2.732%	31	173	-66.474%
2026-05-07	8.3500	8.4600	8.1900	8.4200	-1.058%	24	167	-65.558%
2026-05-06	8.6800	8.6800	8.5100	8.5100	-8.984%	34	175	-65.922%
2026-05-05	9.6000	9.6000	9.1800	9.3500	-1.786%	31	175	-68.984%
2026-05-04	10.2100	10.3700	9.5000	9.5200	-3.838%	41	184	-69.538%
2026-05-01	9.9900	10.0500	9.7000	9.9000	-5.714%	30	169	-70.707%
2026-04-30	11.7000	11.7000	10.5000	10.5000	-14.425%	30	169	-72.381%
2026-04-28	12.2700	12.2700	12.2700	12.2700	+10.144%	1	162	-76.365%
2026-04-24	11.7400	11.8000	11.1300	11.1400	-5.353%	50	162	-73.968%
2026-04-23	11.7000	11.8500	11.6600	11.7700	+3.246%	14	192	-75.361%
2026-04-22	11.5100	11.5300	11.3900	11.4000	-5.863%	15	184	-74.561%
2026-04-21	10.6400	12.1300	10.5400	12.1100	+10.091%	25	192	-76.053%
2026-04-20	11.2900	11.3400	11.0000	11.0000	-5.009%	16	188	-73.636%
2026-04-17	10.9500	11.5800	10.8800	11.5800	-16.691%	8	186	-74.957%
2026-04-16	13.8700	13.9000	13.8700	13.9000	+3.039%	4	185	-79.137%
2026-04-14	14.1100	14.1300	13.4900	13.4900	-20.036%	45	183	-78.503%
2026-04-13	16.8700	16.8700	16.8700	16.8700	-1.345%	3	162	-82.810%
2026-04-10	16.7100	17.1000	16.7100	17.1000	-6.250%	8	164	-83.041%
2026-04-09	18.2400	18.2400	18.2400	18.2400	-3.441%	5	161	-84.101%
2026-04-08	17.3400	18.8900	17.3400	18.8900	-19.788%	12	156	-84.648%
2026-04-07	23.5500	23.5500	23.5500	23.5500	+0.900%	10	144	-87.686%
2026-04-01	23.3400	23.3400	23.3400	23.3400	-17.672%	10	154	-87.575%
2026-03-20	28.4800	28.4800	28.3500	28.3500	+6.579%	2	144	-89.771%
2026-03-12	26.1900	26.6000	26.1900	26.6000	+9.600%	23	145	-89.098%
2026-03-11	24.3600	24.3600	24.2700	24.2700	+5.706%	11	126	-88.051%
2026-03-09	27.4900	27.4900	22.9600	22.9600	-6.362%	16	127	-87.369%
2026-03-06	24.6900	24.6900	24.5200	24.5200	+17.658%	26	149	-88.173%
2026-03-05	19.5500	20.8400	19.5500	20.8400	-4.710%	27	174	-86.084%
2026-03-03	22.2200	22.2200	21.8700	21.8700	+10.343%	16	199	-86.740%
2026-03-02	19.8200	19.8200	19.8200	19.8200	+18.612%	1	214	-85.368%
2026-02-26	16.7100	16.7100	16.7100	16.7100	-2.109%	10	213	-82.645%
2026-02-25	17.1600	17.1600	17.0500	17.0700	-12.551%	36	202	-83.011%
2026-02-23	19.4600	20.0700	19.4600	19.5200	+6.842%	107	202	-85.143%
2026-02-20	18.6500	18.6500	18.2700	18.2700	+3.396%	4	258	-84.127%
2026-02-19	18.4100	18.4100	17.6700	17.6700	-0.451%	20	254	-83.588%
2026-02-18	16.6500	17.7500	16.6500	17.7500	-7.552%	47	254	-83.662%
2026-02-17	19.1000	19.2000	19.1000	19.2000	-3.275%	20	222	-84.896%
2026-02-12	17.0100	19.8500	17.0100	19.8500	+19.650%	61	223	-85.390%
2026-02-11	16.5500	16.5900	16.5500	16.5900	+4.340%	30	282	-82.520%
2026-02-10	15.8200	15.9000	15.8000	15.9000	-6.416%	100	252	-81.761%
2026-02-06	18.5900	18.5900	16.9200	16.9900	-22.136%	88	167	-82.931%
2026-02-05	20.7800	21.8200	20.5000	21.8200	+15.511%	65	125	-86.709%
2026-02-04	18.6600	18.8900	18.6600	18.8900	-5.597%	4	121	-84.648%
2026-01-30	20.1800	20.1800	19.7300	20.0100	+12.987%	92	120	-85.507%
2026-01-29	17.7100	17.7100	17.7100	17.7100	+2.726%	1	195	-83.625%
2026-01-27	17.2400	17.2400	17.2400	17.2400	-0.806%	2	194	-83.179%
2026-01-26	17.3800	17.3800	17.3800	17.3800	+2.115%	8	192	-83.314%
2026-01-23	17.0700	17.1300	17.0200	17.0200	+13.240%	53	184	-82.961%
2026-01-22	14.8800	15.0300	14.7800	15.0300	-6.704%	58	131	-80.705%
2026-01-21	16.4800	16.4800	16.0700	16.1100	-1.888%	49	121	-81.999%
2026-01-16	16.8300	16.9900	16.4200	16.4200	0.000%	72	0	-82.339%