Dark

IWM20260930P275
IWM Sep 30 2026 275.00 Put (IWM260930P00275000)
option OPRA

EOD

Aug 13, 2026

1.20-11.765%(-0.16)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1900	1.2600	1.1700	1.2000	-11.765%	109	20,695	0.000%
2026-08-12	1.4800	1.5400	1.3300	1.3600	-19.527%	26	20,754	-11.765%
2026-08-11	1.7100	1.7700	1.6200	1.6900	-9.626%	90	20,751	-28.994%
2026-08-10	1.8200	1.9000	1.6700	1.8700	+10.000%	104	20,763	-35.829%
2026-08-07	1.9100	1.9400	1.6500	1.7000	-21.296%	72	20,765	-29.412%
2026-08-06	2.1600	2.1700	1.9100	2.1600	+4.854%	26	20,761	-44.444%
2026-08-05	2.0900	2.1300	1.9300	2.0600	+0.488%	41	20,750	-41.748%
2026-08-04	2.5100	2.5100	2.0100	2.0500	-25.455%	180	20,747	-41.463%
2026-08-03	3.2300	3.2300	2.7300	2.7500	-28.941%	15,855	20,766	-56.364%
2026-07-31	3.6200	4.8400	3.6200	3.8700	+0.259%	73	5,703	-68.992%
2026-07-30	4.3900	4.7500	3.8600	3.8600	-21.063%	30	5,650	-68.912%
2026-07-29	4.3400	5.1800	4.3400	4.8900	+15.877%	15	5,652	-75.460%
2026-07-28	4.3300	4.7500	3.9500	4.2200	-10.782%	198	5,674	-71.564%
2026-07-27	4.0100	4.7300	3.7800	4.7300	+0.212%	22	5,574	-74.630%
2026-07-24	4.6400	4.7200	4.2000	4.7200	-4.646%	26	5,555	-74.576%
2026-07-23	4.9300	5.1100	4.9300	4.9500	+18.705%	97	5,560	-75.758%
2026-07-22	3.9400	4.1700	3.7100	4.1700	+11.796%	28	5,513	-71.223%
2026-07-21	4.2000	4.2000	3.6700	3.7300	-17.841%	17	5,556	-67.828%
2026-07-20	3.9000	4.6100	3.9000	4.5400	+13.784%	5,137	5,541	-73.568%
2026-07-16	3.9900	3.9900	3.9900	3.9900	-0.499%	20	560	-69.925%
2026-07-15	4.0000	4.0200	4.0000	4.0100	-6.744%	20	558	-70.075%
2026-07-14	4.4200	4.5700	4.3000	4.3000	-6.725%	31	563	-72.093%
2026-07-13	4.5500	4.6100	4.4500	4.6100	+0.655%	48	543	-73.970%
2026-07-10	4.5800	4.5800	4.5800	4.5800	+9.569%	3	529	-73.799%
2026-07-09	4.4400	4.4400	4.1800	4.1800	-19.461%	63	544	-71.292%
2026-07-08	5.1900	5.1900	5.1900	5.1900	+11.613%	1	481	-76.879%
2026-07-07	4.4600	4.6500	4.4600	4.6500	+11.511%	11	482	-74.194%
2026-07-06	4.1700	4.1700	4.1700	4.1700	-16.265%	1	488	-71.223%
2026-07-02	4.4500	4.9800	4.3900	4.9800	+19.139%	17	494	-75.904%
2026-07-01	4.1300	4.2000	4.1200	4.1800	-1.878%	10	494	-71.292%
2026-06-30	4.9700	4.9700	4.2600	4.2600	-23.929%	21	488	-71.831%
2026-06-29	5.6000	5.6000	5.6000	5.6000	+2.752%	1	473	-78.571%
2026-06-26	5.4100	5.4500	5.4100	5.4500	-5.217%	20	473	-77.982%
2026-06-25	5.1500	5.7500	5.0700	5.7500	-8.000%	41	473	-79.130%
2026-06-24	5.6000	6.2500	5.6000	6.2500	+2.124%	23	453	-80.800%
2026-06-23	6.3800	6.3800	6.0400	6.1200	+9.874%	8	453	-80.392%
2026-06-22	5.5000	5.8800	5.2500	5.5700	-11.727%	99	455	-78.456%
2026-06-18	6.6200	6.6200	6.3100	6.3100	+3.443%	6	454	-80.983%
2026-06-15	6.0600	6.1000	6.0600	6.1000	-18.121%	4	454	-80.328%
2026-06-12	7.3000	7.4900	7.3000	7.4500	-28.844%	17	451	-83.893%
2026-06-10	9.3700	10.4700	9.3300	10.4700	+1.159%	220	441	-88.539%
2026-06-09	8.5000	12.4200	8.5000	10.3500	+9.524%	15	244	-88.406%
2026-06-08	9.3700	9.4500	9.3700	9.4500	-13.934%	6	245	-87.302%
2026-06-05	9.6600	11.2200	9.6600	10.9800	+42.228%	99	246	-89.071%
2026-06-04	7.9800	7.9800	7.7200	7.7200	-6.538%	9	149	-84.456%
2026-06-02	8.2600	8.2600	8.2600	8.2600	-3.392%	2	146	-85.472%
2026-05-29	8.6100	8.6100	8.4700	8.5500	+1.183%	15	144	-85.965%
2026-05-28	8.4500	8.4500	8.4500	8.4500	-6.527%	1	154	-85.799%
2026-05-27	9.1100	9.1300	8.9500	9.0400	+0.111%	105	154	-86.726%
2026-05-26	9.1600	9.4000	8.9700	9.0300	-13.006%	89	195	-86.711%
2026-05-22	10.3600	10.3800	10.3600	10.3800	-7.979%	7	203	-88.439%
2026-05-21	13.2000	13.2000	10.9600	11.2800	-11.041%	7	198	-89.362%
2026-05-20	13.3800	13.3800	12.6000	12.6800	-14.150%	32	198	-90.536%
2026-05-19	15.4100	15.7100	14.3600	14.7700	+6.489%	21	192	-91.875%
2026-05-18	14.1000	14.1000	13.8700	13.8700	+2.286%	5	192	-91.348%
2026-05-15	13.6300	13.6300	13.4000	13.5600	+21.614%	9	192	-91.150%
2026-05-14	11.1700	11.1700	11.1400	11.1500	-8.607%	42	195	-89.238%
2026-05-13	12.5100	12.6900	12.2000	12.2000	+2.867%	12	142	-90.164%
2026-05-12	13.1700	13.1700	11.8600	11.8600	+8.410%	5	142	-89.882%
2026-05-11	10.7200	10.9700	10.7200	10.9400	-5.445%	5	142	-89.031%
2026-05-08	11.6400	11.6400	11.5700	11.5700	+3.860%	5	136	-89.628%
2026-05-06	11.2000	11.2000	11.1400	11.1400	-9.724%	6	135	-89.228%
2026-05-05	12.5000	12.5000	12.3400	12.3400	-17.348%	2	135	-90.276%
2026-05-04	13.6600	14.9300	13.3500	14.9300	+10.593%	27	134	-91.962%
2026-05-01	13.4400	13.5300	13.2300	13.5000	-3.571%	28	117	-91.111%
2026-04-30	14.7100	14.7700	14.0000	14.0000	-15.203%	36	117	-91.429%
2026-04-29	16.4600	16.5100	16.4600	16.5100	+1.977%	35	82	-92.732%
2026-04-28	16.1900	16.1900	16.1900	16.1900	+9.466%	1	83	-92.588%
2026-04-27	14.7900	14.7900	14.7900	14.7900	+2.000%	3	83	-91.886%
2026-04-24	15.2200	15.2200	14.5000	14.5000	-8.344%	2	86	-91.724%
2026-04-23	15.1600	15.8200	14.9800	15.8200	+6.103%	8	84	-92.415%
2026-04-22	14.9000	14.9100	14.9000	14.9100	-3.056%	2	80	-91.952%
2026-04-21	13.9000	16.0800	13.9000	15.3800	+4.271%	3	77	-92.198%
2026-04-20	14.7500	14.7500	14.7500	14.7500	-1.732%	1	77	-91.864%
2026-04-17	14.8800	15.2500	14.4200	15.0100	-54.098%	46	76	-92.005%
2026-03-23	32.7000	32.7000	32.7000	32.7000	-5.709%	1	31	-96.330%
2026-03-20	34.6800	34.6800	34.6800	34.6800	+13.519%	1	32	-96.540%
2026-03-06	30.5500	30.5500	30.5500	30.5500	+24.491%	1	32	-96.072%
2026-02-23	24.5400	24.5400	24.5400	24.5400	+14.140%	30	32	-95.110%
2026-02-18	21.5200	21.5200	21.5000	21.5000	-11.157%	2	2	-94.419%
2026-01-29	24.2000	24.2000	24.2000	24.2000	+9.651%	1	2	-95.041%
2026-01-27	22.0900	22.0900	22.0700	22.0700	-5.643%	2	1	-94.563%
2026-01-14	23.3900	23.3900	23.3900	23.3900	0.000%	1	1	-94.870%