Dark

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

EOD

Aug 13, 2026

0.6900-13.750%(-0.1100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7000	0.7400	0.6900	0.6900	-13.750%	41	11,320	0.000%
2026-08-12	0.8900	0.8900	0.8000	0.8000	-20.792%	10	11,290	-13.750%
2026-08-11	0.9700	1.0100	0.9700	1.0100	-2.885%	2	11,295	-31.683%
2026-08-10	0.9800	1.0400	0.9800	1.0400	+6.122%	29	11,294	-33.654%
2026-08-07	1.1100	1.1100	0.9500	0.9800	-22.835%	9	11,278	-29.592%
2026-08-06	1.1300	1.2700	1.1300	1.2700	+5.833%	6	11,277	-45.669%
2026-08-05	1.1700	1.2600	1.1700	1.2000	-5.512%	15	11,275	-42.500%
2026-08-04	1.5200	1.5200	1.2100	1.2700	-25.731%	23	11,273	-45.669%
2026-08-03	1.9900	1.9900	1.6500	1.7100	-25.974%	17	11,278	-59.649%
2026-07-31	3.0400	3.0400	2.3100	2.3100	-13.158%	47	11,276	-70.130%
2026-07-30	2.8300	2.8300	2.6600	2.6600	-15.556%	18	11,279	-74.060%
2026-07-29	2.8500	3.4100	2.8500	3.1500	+24.016%	181	11,269	-78.095%
2026-07-28	2.9000	3.0100	2.4800	2.5400	-4.511%	253	11,099	-72.835%
2026-07-27	2.3800	2.9700	2.3800	2.6600	-15.556%	26	10,850	-74.060%
2026-07-24	3.2000	3.2100	3.0500	3.1500	-3.963%	22	10,839	-78.095%
2026-07-23	3.3200	3.3200	3.1900	3.2800	+28.125%	5	10,857	-78.963%
2026-07-22	2.4900	2.5600	2.4900	2.5600	+8.475%	2	10,857	-73.047%
2026-07-21	2.6400	2.6900	2.3600	2.3600	-12.593%	1,003	10,856	-70.763%
2026-07-20	2.7500	2.7500	2.7000	2.7000	-5.263%	4	9,937	-74.444%
2026-07-17	2.9000	2.9000	2.6900	2.8500	+8.365%	9,210	9,936	-75.789%
2026-07-16	2.4600	2.6300	2.4600	2.6300	-6.738%	6	794	-73.764%
2026-07-14	2.8200	2.8200	2.8200	2.8200	-12.963%	1	793	-75.532%
2026-07-13	3.3000	3.3000	3.2400	3.2400	+20.000%	16	792	-78.704%
2026-07-10	2.6400	2.9500	2.6400	2.7000	-2.174%	5	788	-74.444%
2026-07-09	2.8500	2.8500	2.7000	2.7600	-17.365%	9	787	-75.000%
2026-07-08	3.6000	3.6000	3.3400	3.3400	+21.455%	5	779	-79.341%
2026-07-07	3.0100	3.0100	2.7500	2.7500	+7.004%	20	783	-74.909%
2026-07-06	2.5700	2.5700	2.5700	2.5700	-22.121%	1	782	-73.152%
2026-07-02	2.6900	3.3200	2.6900	3.3000	+10.738%	41	781	-79.091%
2026-07-01	2.9600	3.1300	2.5400	2.9800	+2.759%	22	781	-76.846%
2026-06-30	3.5700	3.5700	2.9000	2.9000	-23.077%	36	799	-76.207%
2026-06-29	3.7900	3.8000	3.7200	3.7700	+0.533%	21	789	-81.698%
2026-06-26	4.2900	4.4300	3.7500	3.7500	-5.542%	65	783	-81.600%
2026-06-25	4.0400	4.0900	3.7400	3.9700	-10.987%	23	792	-82.620%
2026-06-24	4.1900	4.4900	4.1100	4.4600	+5.687%	6	783	-84.529%
2026-06-23	4.8400	4.8400	4.2200	4.2200	+9.896%	16	781	-83.649%
2026-06-22	3.7900	4.0300	3.6800	3.8400	-10.905%	50	785	-82.031%
2026-06-18	4.7600	4.9300	4.3100	4.3100	+0.701%	26	776	-83.991%
2026-06-17	4.3400	4.3600	4.2500	4.2800	-3.820%	20	776	-83.879%
2026-06-16	4.4500	4.5100	4.3600	4.4500	+2.064%	23	776	-84.494%
2026-06-15	4.1700	4.3600	4.1400	4.3600	-18.505%	28	768	-84.174%
2026-06-12	5.2100	5.5400	5.0500	5.3500	-13.008%	32	777	-87.103%
2026-06-11	7.5400	7.5400	6.1500	6.1500	-26.873%	22	765	-88.780%
2026-06-10	6.7500	8.4100	6.6000	8.4100	-6.556%	45	771	-91.795%
2026-06-09	5.7600	9.0000	5.7600	9.0000	+25.523%	32	760	-92.333%
2026-06-08	7.0000	7.1700	6.5000	7.1700	-13.926%	74	774	-90.377%
2026-06-05	6.2800	8.3300	6.2800	8.3300	+53.690%	65	748	-91.717%
2026-06-04	5.9600	6.0700	5.4200	5.4200	-19.941%	34	745	-87.269%
2026-06-03	6.4700	6.7700	6.3800	6.7700	+13.400%	31	746	-89.808%
2026-06-02	6.0100	6.0100	5.8800	5.9700	-4.327%	115	740	-88.442%
2026-06-01	6.6100	6.6200	6.2400	6.2400	+3.483%	4	716	-88.942%
2026-05-29	6.1100	6.1100	6.0300	6.0300	+2.030%	24	718	-88.557%
2026-05-28	6.0700	6.0700	5.9100	5.9100	-8.087%	56	737	-88.325%
2026-05-27	6.5200	6.6600	6.4300	6.4300	-5.022%	11	694	-89.269%
2026-05-26	6.5300	6.7800	6.5000	6.7700	-10.450%	25	689	-89.808%
2026-05-22	7.7000	7.7200	7.5000	7.5600	-13.501%	36	686	-90.873%
2026-05-21	8.7100	8.7700	8.6700	8.7400	-3.638%	16	681	-92.105%
2026-05-20	9.5200	9.5200	9.0600	9.0700	-20.508%	17	681	-92.393%
2026-05-19	11.5500	11.6100	11.3900	11.4100	+5.942%	27	693	-93.953%
2026-05-18	9.9700	10.7700	9.7000	10.7700	+6.318%	39	693	-93.593%
2026-05-15	9.7300	10.1500	9.6100	10.1300	+23.236%	587	693	-93.189%
2026-05-14	8.3600	8.3600	8.2200	8.2200	-11.803%	24	176	-91.606%
2026-05-13	9.2400	9.5000	9.2400	9.3200	+4.602%	24	175	-92.597%
2026-05-12	9.1800	9.1900	8.9100	8.9100	+13.359%	24	175	-92.256%
2026-05-11	8.0100	8.0100	7.8600	7.8600	-9.133%	27	175	-91.221%
2026-05-08	8.6800	8.7500	8.5100	8.6500	+2.732%	31	173	-92.023%
2026-05-07	8.3500	8.4600	8.1900	8.4200	-1.058%	24	167	-91.805%
2026-05-06	8.6800	8.6800	8.5100	8.5100	-8.984%	34	175	-91.892%
2026-05-05	9.6000	9.6000	9.1800	9.3500	-1.786%	31	175	-92.620%
2026-05-04	10.2100	10.3700	9.5000	9.5200	-3.838%	41	184	-92.752%
2026-05-01	9.9900	10.0500	9.7000	9.9000	-5.714%	30	169	-93.030%
2026-04-30	11.7000	11.7000	10.5000	10.5000	-14.425%	30	169	-93.429%
2026-04-28	12.2700	12.2700	12.2700	12.2700	+10.144%	1	162	-94.377%
2026-04-24	11.7400	11.8000	11.1300	11.1400	-5.353%	50	162	-93.806%
2026-04-23	11.7000	11.8500	11.6600	11.7700	+3.246%	14	192	-94.138%
2026-04-22	11.5100	11.5300	11.3900	11.4000	-5.863%	15	184	-93.947%
2026-04-21	10.6400	12.1300	10.5400	12.1100	+10.091%	25	192	-94.302%
2026-04-20	11.2900	11.3400	11.0000	11.0000	-5.009%	16	188	-93.727%
2026-04-17	10.9500	11.5800	10.8800	11.5800	-16.691%	8	186	-94.041%
2026-04-16	13.8700	13.9000	13.8700	13.9000	+3.039%	4	185	-95.036%
2026-04-14	14.1100	14.1300	13.4900	13.4900	-20.036%	45	183	-94.885%
2026-04-13	16.8700	16.8700	16.8700	16.8700	-1.345%	3	162	-95.910%
2026-04-10	16.7100	17.1000	16.7100	17.1000	-6.250%	8	164	-95.965%
2026-04-09	18.2400	18.2400	18.2400	18.2400	-3.441%	5	161	-96.217%
2026-04-08	17.3400	18.8900	17.3400	18.8900	-19.788%	12	156	-96.347%
2026-04-07	23.5500	23.5500	23.5500	23.5500	+0.900%	10	144	-97.070%
2026-04-01	23.3400	23.3400	23.3400	23.3400	-17.672%	10	154	-97.044%
2026-03-20	28.4800	28.4800	28.3500	28.3500	+6.579%	2	144	-97.566%
2026-03-12	26.1900	26.6000	26.1900	26.6000	+9.600%	23	145	-97.406%
2026-03-11	24.3600	24.3600	24.2700	24.2700	+5.706%	11	126	-97.157%
2026-03-09	27.4900	27.4900	22.9600	22.9600	-6.362%	16	127	-96.995%
2026-03-06	24.6900	24.6900	24.5200	24.5200	+17.658%	26	149	-97.186%
2026-03-05	19.5500	20.8400	19.5500	20.8400	-4.710%	27	174	-96.689%
2026-03-03	22.2200	22.2200	21.8700	21.8700	+10.343%	16	199	-96.845%
2026-03-02	19.8200	19.8200	19.8200	19.8200	+18.612%	1	214	-96.519%
2026-02-26	16.7100	16.7100	16.7100	16.7100	-2.109%	10	213	-95.871%
2026-02-25	17.1600	17.1600	17.0500	17.0700	-12.551%	36	202	-95.958%
2026-02-23	19.4600	20.0700	19.4600	19.5200	+6.842%	107	202	-96.465%
2026-02-20	18.6500	18.6500	18.2700	18.2700	+3.396%	4	258	-96.223%
2026-02-19	18.4100	18.4100	17.6700	17.6700	-0.451%	20	254	-96.095%
2026-02-18	16.6500	17.7500	16.6500	17.7500	-7.552%	47	254	-96.113%
2026-02-17	19.1000	19.2000	19.1000	19.2000	-3.275%	20	222	-96.406%
2026-02-12	17.0100	19.8500	17.0100	19.8500	+19.650%	61	223	-96.524%
2026-02-11	16.5500	16.5900	16.5500	16.5900	+4.340%	30	282	-95.841%
2026-02-10	15.8200	15.9000	15.8000	15.9000	-6.416%	100	252	-95.660%
2026-02-06	18.5900	18.5900	16.9200	16.9900	-22.136%	88	167	-95.939%
2026-02-05	20.7800	21.8200	20.5000	21.8200	+15.511%	65	125	-96.838%
2026-02-04	18.6600	18.8900	18.6600	18.8900	-5.597%	4	121	-96.347%
2026-01-30	20.1800	20.1800	19.7300	20.0100	+12.987%	92	120	-96.552%
2026-01-29	17.7100	17.7100	17.7100	17.7100	+2.726%	1	195	-96.104%
2026-01-27	17.2400	17.2400	17.2400	17.2400	-0.806%	2	194	-95.998%
2026-01-26	17.3800	17.3800	17.3800	17.3800	+2.115%	8	192	-96.030%
2026-01-23	17.0700	17.1300	17.0200	17.0200	+13.240%	53	184	-95.946%
2026-01-22	14.8800	15.0300	14.7800	15.0300	-6.704%	58	131	-95.409%
2026-01-21	16.4800	16.4800	16.0700	16.1100	-1.888%	49	121	-95.717%
2026-01-16	16.8300	16.9900	16.4200	16.4200	0.000%	72	0	-95.798%