Dark

IWM20260930P280
IWM Sep 30 2026 280.00 Put (IWM260930P00280000)
option OPRA

EOD

Aug 13, 2026

1.60-11.602%(-0.21)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6000	1.7100	1.5700	1.6000	-11.602%	24	14,576	0.000%
2026-08-12	1.9500	2.0600	1.7900	1.8100	-18.100%	58	14,589	-11.602%
2026-08-11	2.2500	2.2900	2.1800	2.2100	-10.526%	35	14,582	-27.602%
2026-08-10	2.4000	2.4800	2.4000	2.4700	+8.811%	45	14,599	-35.223%
2026-08-07	2.6000	2.6000	2.2000	2.2700	-23.051%	112	14,603	-29.515%
2026-08-06	2.8400	2.9500	2.5500	2.9500	+8.856%	33	14,583	-45.763%
2026-08-05	2.7200	2.7600	2.5100	2.7100	+2.264%	17	14,582	-40.959%
2026-08-04	3.2800	3.3100	2.6100	2.6500	-27.198%	79	14,585	-39.623%
2026-08-03	4.4400	4.4400	3.6100	3.6400	-24.167%	43	14,532	-56.044%
2026-07-31	4.6400	5.7600	4.6400	4.8000	-3.421%	19	14,521	-66.667%
2026-07-30	5.5000	5.6100	4.9700	4.9700	-4.423%	20	14,526	-67.807%
2026-07-29	5.3200	6.4500	5.0100	5.2000	+2.970%	156	14,527	-69.231%
2026-07-28	5.4200	5.9400	4.9800	5.0500	-5.607%	217	14,411	-68.317%
2026-07-27	5.2100	5.8000	5.0100	5.3500	-11.570%	56	14,215	-70.093%
2026-07-24	5.7600	6.1000	5.2400	6.0500	-1.466%	54	14,179	-73.554%
2026-07-23	5.8400	6.3700	5.7300	6.1400	+24.291%	53	14,163	-73.941%
2026-07-22	4.6200	5.0900	4.6200	4.9400	+7.625%	191	14,176	-67.611%
2026-07-21	5.2300	5.2300	4.5900	4.5900	-18.327%	7	14,175	-65.142%
2026-07-20	4.9700	5.6200	4.8400	5.6200	-0.882%	55	14,170	-71.530%
2026-07-17	6.2300	6.2300	5.1700	5.6700	+14.777%	21	14,122	-71.781%
2026-07-16	4.8100	4.9400	4.8100	4.9400	+0.407%	8	14,108	-67.611%
2026-07-15	5.1900	5.4500	4.8700	4.9200	-9.225%	2,308	14,104	-67.480%
2026-07-14	5.5900	5.7700	5.3300	5.4200	-8.754%	62	12,012	-70.480%
2026-07-13	5.4500	5.9900	5.4500	5.9400	+14.672%	15	12,031	-73.064%
2026-07-10	5.0100	5.4700	5.0100	5.1800	-1.894%	9	12,020	-69.112%
2026-07-09	5.5500	5.5500	5.2800	5.2800	-17.500%	39	12,027	-69.697%
2026-07-08	6.0300	7.1200	6.0300	6.4000	+14.695%	32	12,022	-75.000%
2026-07-07	5.2100	5.6000	5.2100	5.5800	+18.723%	5	12,023	-71.326%
2026-07-06	5.1400	5.1500	4.7000	4.7000	-16.071%	42	12,020	-65.957%
2026-07-02	4.9500	6.2300	4.9500	5.6000	+6.667%	39	12,014	-71.429%
2026-07-01	4.8900	5.2500	4.7000	5.2500	+0.962%	17	12,014	-69.524%
2026-06-30	5.9000	5.9000	5.1400	5.2000	-15.171%	528	12,274	-69.231%
2026-06-29	6.1800	7.2700	6.1100	6.1300	-11.030%	437	12,311	-73.899%
2026-06-26	7.4100	7.4100	6.8700	6.8900	-3.905%	5	11,941	-76.778%
2026-06-25	6.0600	7.1700	6.0600	7.1700	+7.982%	33	11,936	-77.685%
2026-06-24	6.7600	6.7600	6.6400	6.6400	-19.613%	12	11,917	-75.904%
2026-06-23	8.2600	8.2600	8.2600	8.2600	+28.460%	3	11,907	-80.630%
2026-06-22	6.6000	6.6000	6.4000	6.4300	-12.158%	3	11,907	-75.117%
2026-06-18	7.7300	7.7500	7.3200	7.3200	-21.543%	26	11,882	-78.142%
2026-06-17	7.7200	9.3300	7.3600	9.3300	+14.059%	4	11,882	-82.851%
2026-06-16	8.1800	8.1800	8.1800	8.1800	+7.349%	1	11,882	-80.440%
2026-06-15	7.2200	7.7000	7.2200	7.6200	-13.212%	13	11,882	-79.003%
2026-06-12	8.6000	9.0800	8.5000	8.7800	-28.618%	45	11,880	-81.777%
2026-06-11	12.2700	12.3000	12.0800	12.3000	-5.457%	3	11,919	-86.992%
2026-06-10	11.2700	13.0100	11.2300	13.0100	+9.420%	1,520	11,917	-87.702%
2026-06-09	10.6500	13.8200	9.6400	11.8900	+9.083%	114	10,426	-86.543%
2026-06-08	11.5600	11.5600	10.9000	10.9000	-15.765%	155	10,376	-85.321%
2026-06-05	12.4500	12.9500	12.3300	12.9400	+39.140%	81	10,241	-87.635%
2026-06-04	11.2600	11.2600	9.3000	9.3000	-15.684%	14	10,196	-82.796%
2026-06-03	10.9500	11.1700	10.9500	11.0300	+13.128%	27	10,194	-85.494%
2026-06-02	9.8800	9.8800	9.7500	9.7500	-2.985%	12	10,168	-83.590%
2026-05-29	10.1200	10.6000	10.0500	10.0500	+3.502%	84	10,156	-84.080%
2026-05-28	10.7700	11.0400	9.7100	9.7100	-7.962%	66	10,143	-83.522%
2026-05-27	10.8500	10.8500	10.2900	10.5500	-0.284%	33	10,140	-84.834%
2026-05-26	10.6800	10.6800	10.5800	10.5800	-12.490%	1,290	10,108	-84.877%
2026-05-22	12.0600	12.0900	12.0600	12.0900	-14.316%	2	227	-86.766%
2026-05-21	14.0700	14.1100	14.0700	14.1100	-19.001%	2	227	-88.661%
2026-05-19	18.0100	18.0100	17.4200	17.4200	+3.260%	9	227	-90.815%
2026-05-18	15.4800	16.8700	15.4800	16.8700	+7.111%	35	228	-90.516%
2026-05-15	15.0000	15.8600	15.0000	15.7500	+21.622%	63	228	-89.841%
2026-05-14	13.8000	13.8000	12.7500	12.9500	-6.767%	44	219	-87.645%
2026-05-13	13.6700	14.6000	13.6700	13.8900	-1.068%	27	193	-88.481%
2026-05-12	13.7800	14.8000	13.7800	14.0400	+12.953%	13	193	-88.604%
2026-05-11	13.0000	13.0000	12.4000	12.4300	-4.311%	154	193	-87.128%
2026-05-06	13.1500	13.1500	12.9800	12.9900	-10.042%	18	77	-87.683%
2026-05-05	14.1500	14.4400	14.1500	14.4400	-15.703%	28	59	-88.920%
2026-05-04	14.9000	17.1300	14.9000	17.1300	+9.457%	26	62	-90.660%
2026-05-01	15.6500	15.6500	15.6500	15.6500	-2.431%	2	50	-89.776%
2026-04-30	16.2100	16.2100	16.0400	16.0400	-4.581%	11	50	-90.025%
2026-04-27	16.8100	16.8100	16.8100	16.8100	-3.112%	2	40	-90.482%
2026-04-23	17.3500	17.3500	17.3500	17.3500	-49.783%	4	38	-90.778%
2026-04-01	34.5500	34.5500	34.5500	34.5500	-9.932%	1	34	-95.369%
2026-03-20	38.3500	38.3600	38.3500	38.3600	+14.439%	2	33	-95.829%
2026-03-06	33.5200	33.5200	33.5200	33.5200	+21.891%	1	32	-95.227%
2026-02-23	27.5000	27.5000	27.5000	27.5000	-7.407%	30	32	-94.182%
2026-02-05	28.7000	29.7000	28.7000	29.7000	+11.696%	2	3	-94.613%
2026-02-03	26.5900	26.5900	26.5900	26.5900	+2.823%	1	4	-93.983%
2026-02-02	25.8600	25.8600	25.8600	25.8600	+8.655%	1	3	-93.813%
2026-01-21	23.8000	23.8000	23.8000	23.8000	-26.339%	1	2	-93.277%
2025-12-12	32.3100	32.3100	32.3100	32.3100	0.000%	1	1	-95.048%