Dark

IWM20260930P270
IWM Sep 30 2026 270.00 Put (IWM260930P00270000)
option OPRA

EOD

Aug 13, 2026

0.9500-4.040%(-0.0400)489

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9400	0.9700	0.8800	0.9500	-4.040%	489	2,300	0.000%
2026-08-12	1.0900	1.2000	0.9900	0.9900	-21.429%	1,061	2,135	-4.040%
2026-08-11	1.3800	1.3800	1.2200	1.2600	-7.353%	27	1,488	-24.603%
2026-08-10	1.3100	1.4200	1.3000	1.3600	+7.087%	133	1,479	-30.147%
2026-08-07	1.4900	1.5000	1.2600	1.2700	-22.561%	114	1,463	-25.197%
2026-08-06	1.5900	1.6500	1.4600	1.6400	+3.797%	64	1,401	-42.073%
2026-08-05	1.4800	1.6500	1.4800	1.5800	-0.629%	21	1,362	-39.873%
2026-08-04	1.9400	1.9400	1.5900	1.5900	-24.286%	29	1,366	-40.252%
2026-08-03	2.1900	2.2300	2.0800	2.1000	-29.054%	24	1,366	-54.762%
2026-07-31	2.8300	3.9700	2.8300	2.9600	-4.516%	41	1,357	-67.905%
2026-07-30	3.4100	3.5500	3.1000	3.1000	-4.615%	17	1,350	-69.355%
2026-07-29	3.8900	4.1500	3.2500	3.2500	-2.402%	7	1,349	-70.769%
2026-07-28	3.7400	3.7600	3.1800	3.3300	-10.243%	7	1,349	-71.471%
2026-07-27	3.0400	3.7600	2.9500	3.7100	-4.134%	18	1,347	-74.394%
2026-07-24	3.4400	3.8700	3.3500	3.8700	-2.273%	8	1,342	-75.452%
2026-07-23	3.9500	4.2300	3.8500	3.9600	+20.000%	75	1,340	-76.010%
2026-07-22	3.0300	3.3000	3.0300	3.3000	+10.368%	3	1,344	-71.212%
2026-07-21	3.2900	3.2900	2.9900	2.9900	-17.403%	6	1,351	-68.227%
2026-07-20	3.3900	3.6200	3.3900	3.6200	+2.841%	3	1,352	-73.757%
2026-07-17	3.5400	3.5900	3.3400	3.5200	+2.624%	70	1,351	-73.011%
2026-07-16	3.1200	3.4300	2.8700	3.4300	+10.645%	30	1,385	-72.303%
2026-07-15	3.1000	3.1000	3.1000	3.1000	-21.914%	1	1,390	-69.355%
2026-07-13	3.8200	3.9700	3.8200	3.9700	+19.940%	13	1,400	-76.071%
2026-07-10	3.5300	3.5300	3.3100	3.3100	-0.898%	7	1,390	-71.299%
2026-07-09	3.6500	3.6500	3.3000	3.3400	-21.412%	38	1,391	-71.557%
2026-07-08	4.5100	4.5600	4.2500	4.2500	+14.865%	12	1,395	-77.647%
2026-07-07	3.6800	3.7700	3.5500	3.7000	+18.590%	15	1,419	-74.324%
2026-07-06	3.2500	3.2500	3.1200	3.1200	-17.895%	9	1,406	-69.551%
2026-07-02	3.0500	4.1300	3.0500	3.8000	+5.556%	100	1,426	-75.000%
2026-07-01	3.3500	3.6000	3.1400	3.6000	+3.152%	12	1,426	-73.611%
2026-06-30	3.8600	3.8600	3.4900	3.4900	-16.905%	7	1,424	-72.779%
2026-06-29	4.6200	4.8600	4.2000	4.2000	-9.677%	41	1,423	-77.381%
2026-06-26	5.0800	5.0800	4.6500	4.6500	-4.713%	31	1,394	-79.570%
2026-06-25	4.1900	4.9000	4.1900	4.8800	-9.125%	81	1,413	-80.533%
2026-06-24	5.3600	5.3700	5.3600	5.3700	+1.512%	812	1,401	-82.309%
2026-06-23	5.2900	5.2900	5.2900	5.2900	+16.264%	1	648	-82.042%
2026-06-22	4.6000	4.8400	4.3700	4.5500	-14.313%	24	648	-79.121%
2026-06-18	5.5000	5.9300	5.1700	5.3100	-19.545%	18	648	-82.109%
2026-06-17	5.6800	6.6300	5.6800	6.6000	+22.905%	4	648	-85.606%
2026-06-16	4.9400	5.3700	4.9400	5.3700	+2.481%	4	648	-82.309%
2026-06-15	5.0900	5.2400	5.0900	5.2400	-17.868%	2	646	-81.870%
2026-06-12	7.2500	7.2500	6.3800	6.3800	-13.079%	5	646	-85.110%
2026-06-11	8.4500	8.4500	7.3400	7.3400	-26.453%	4	646	-87.057%
2026-06-10	7.9400	9.9800	7.9400	9.9800	-10.090%	11	645	-90.481%
2026-06-09	7.0600	11.1000	6.7600	11.1000	+34.220%	36	637	-91.441%
2026-06-08	8.2700	8.2700	8.2700	8.2700	-10.498%	11	636	-88.513%
2026-06-05	7.6000	9.2600	7.6000	9.2400	+33.333%	29	636	-89.719%
2026-06-04	7.2000	7.2000	6.9300	6.9300	-0.288%	12	618	-86.291%
2026-06-02	7.1600	7.2100	6.9500	6.9500	-0.572%	106	610	-86.331%
2026-05-28	6.9900	6.9900	6.9900	6.9900	-8.747%	5	624	-86.409%
2026-05-27	7.5600	7.8700	7.5500	7.6600	+0.131%	127	629	-87.598%
2026-05-26	7.6600	8.0400	7.6500	7.6500	-14.811%	352	632	-87.582%
2026-05-22	8.9100	8.9800	8.9000	8.9800	-5.474%	114	385	-89.421%
2026-05-21	11.0500	11.1300	9.3500	9.5000	-10.546%	71	278	-90.000%
2026-05-20	12.4400	12.4400	10.6200	10.6200	-16.575%	102	278	-91.055%
2026-05-19	12.8500	13.3800	12.5500	12.7300	+2.579%	19	232	-92.537%
2026-05-18	11.3500	12.4100	11.3500	12.4100	+11.101%	29	232	-92.345%
2026-05-15	11.2700	11.7000	11.1700	11.1700	+16.841%	30	232	-91.495%
2026-05-14	10.0400	10.0400	9.5600	9.5600	-6.458%	11	255	-90.063%
2026-05-13	10.2100	10.8500	10.1300	10.2200	-1.351%	17	231	-90.705%
2026-05-12	10.8900	11.6000	10.3600	10.3600	+12.731%	21	231	-90.830%
2026-05-11	9.3000	9.3900	9.1200	9.1900	-5.258%	32	231	-89.663%
2026-05-08	9.7000	9.7000	9.7000	9.7000	-10.185%	1	198	-90.206%
2026-05-07	10.8000	10.8000	10.8000	10.8000	+14.165%	4	198	-91.204%
2026-05-06	10.1200	10.1200	9.4600	9.4600	-12.163%	8	202	-89.958%
2026-05-05	11.1400	11.1400	10.7700	10.7700	-11.866%	9	207	-91.179%
2026-05-04	11.4000	12.4000	11.1900	12.2200	+7.005%	68	198	-92.226%
2026-05-01	11.5900	11.5900	11.4200	11.4200	-21.133%	12	192	-91.681%
2026-04-29	13.7000	14.6600	13.7000	14.4800	+11.642%	18	192	-93.439%
2026-04-28	12.9700	12.9700	12.9700	12.9700	+1.965%	5	179	-92.675%
2026-04-27	12.6000	12.8000	12.6000	12.7200	-2.454%	21	179	-92.531%
2026-04-24	13.0400	13.0400	13.0400	13.0400	-4.258%	4	173	-92.715%
2026-04-23	13.1600	14.8500	13.1500	13.6200	+3.104%	94	169	-93.025%
2026-04-22	13.2100	13.2100	13.2100	13.2100	-8.708%	1	207	-92.808%
2026-04-21	12.1600	14.4700	12.1600	14.4700	+12.607%	9	210	-93.435%
2026-04-20	13.3600	13.4400	12.8500	12.8500	-3.673%	35	210	-92.607%
2026-04-17	13.0800	13.3400	13.0800	13.3400	-55.915%	91	196	-92.879%
2026-03-31	30.2600	30.2600	30.2600	30.2600	+8.381%	1	105	-96.861%
2026-03-13	27.9200	27.9200	27.9200	27.9200	-5.930%	1	105	-96.597%
2026-03-12	29.2200	29.6800	29.2200	29.6800	+19.533%	23	106	-96.799%
2026-03-05	24.8800	24.9000	24.8300	24.8300	+23.043%	12	125	-96.174%
2026-02-18	19.0100	20.1800	19.0100	20.1800	-8.605%	21	116	-95.292%
2026-02-12	22.0800	22.0800	22.0800	22.0800	+14.821%	1	116	-95.697%
2026-02-11	19.2300	19.2300	19.2300	19.2300	+2.999%	1	120	-95.060%
2026-02-10	18.5300	18.7000	18.5300	18.6700	-8.927%	42	120	-94.912%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-16.258%	22	101	-95.366%
2026-02-05	24.2700	24.4800	24.2700	24.4800	+19.182%	24	79	-96.119%
2026-02-02	20.5000	20.5400	20.5000	20.5400	-3.749%	22	80	-95.375%
2026-01-30	20.8900	22.2000	20.8900	21.3400	+8.490%	4	60	-95.548%
2026-01-26	19.6700	19.6700	19.6700	19.6700	+1.864%	8	63	-95.170%
2026-01-23	19.4500	19.4500	19.2800	19.3100	+13.856%	51	63	-95.080%
2026-01-22	17.0000	17.2000	16.7200	16.9600	-11.343%	84	87	-94.399%
2026-01-21	19.1300	19.1300	19.1300	19.1300	+4.650%	1	4	-95.034%
2026-01-16	18.2800	18.2800	18.2800	18.2800	-25.235%	2	1	-94.803%
2026-01-05	24.4500	24.4500	24.4500	24.4500	-3.702%	1	0	-96.115%
2025-12-24	25.3900	25.3900	25.3900	25.3900	0.000%	1	0	-96.258%