Dark

IWM20260930P290
IWM Sep 30 2026 290.00 Put (IWM260930P00290000)
option OPRA

EOD

Aug 13, 2026

3.06-7.831%(-0.26)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9600	3.2700	2.8600	3.0600	-7.831%	81	13,594	0.000%
2026-08-12	3.5600	3.8300	3.2500	3.3200	-18.627%	930	14,234	-7.831%
2026-08-11	4.1500	4.2200	3.9600	4.0800	-9.333%	8,242	14,116	-25.000%
2026-08-10	4.2200	4.5000	4.1200	4.5000	+12.219%	154	8,893	-32.000%
2026-08-07	4.5400	4.5500	3.9700	4.0100	-22.136%	6,386	8,822	-23.691%
2026-08-06	4.9700	5.2400	4.4500	5.1500	+5.967%	8,898	9,905	-40.583%
2026-08-05	4.8000	4.8600	4.3600	4.8600	+5.882%	1,225	2,745	-37.037%
2026-08-04	5.5600	5.7400	4.5200	4.5900	-24.507%	102	1,981	-33.333%
2026-08-03	6.8600	6.9000	6.0800	6.0800	-27.273%	46	1,969	-49.671%
2026-07-31	8.4500	9.8900	8.3600	8.3600	+6.361%	597	1,964	-63.397%
2026-07-30	8.7300	9.4000	7.8600	7.8600	-23.167%	242	2,568	-61.069%
2026-07-29	8.2400	10.2300	8.1700	10.2300	+27.556%	157	2,452	-70.088%
2026-07-28	8.4400	9.2600	8.0100	8.0200	-3.606%	77	2,425	-61.845%
2026-07-27	7.6500	8.9700	7.6500	8.3200	-9.761%	28	2,401	-63.221%
2026-07-24	9.3000	9.4800	9.0000	9.2200	+1.878%	17	2,384	-66.811%
2026-07-23	9.6500	10.1100	8.7000	9.0500	+10.771%	1,081	2,423	-66.188%
2026-07-22	7.3400	8.1700	7.3200	8.1700	+13.472%	11	1,416	-62.546%
2026-07-21	8.1200	8.5600	7.1400	7.2000	-18.736%	99	1,419	-57.500%
2026-07-20	7.7700	8.9500	7.7700	8.8600	+3.747%	97	1,366	-65.463%
2026-07-17	9.3000	9.3000	7.9400	8.5400	+9.347%	15	1,341	-64.169%
2026-07-16	7.2500	7.8500	7.2500	7.8100	+0.644%	17	1,344	-60.819%
2026-07-15	7.5000	8.3200	7.5000	7.7600	-7.838%	17	1,343	-60.567%
2026-07-14	8.2000	8.5800	8.2000	8.4200	-8.179%	35	1,355	-63.658%
2026-07-13	8.5300	9.2500	8.3000	9.1700	+12.792%	109	1,327	-66.630%
2026-07-10	7.8300	8.8100	7.8300	8.1300	+1.245%	16	1,355	-62.362%
2026-07-09	8.8700	8.8700	8.0100	8.0300	-14.118%	517	1,356	-61.893%
2026-07-08	9.2300	10.8300	9.2300	9.3500	+10.259%	141	903	-67.273%
2026-07-07	7.5600	8.6800	7.5600	8.4800	+14.595%	69	888	-63.915%
2026-07-06	7.7900	7.7900	7.3700	7.4000	-19.302%	32	885	-58.649%
2026-07-02	7.4700	9.1700	6.8600	9.1700	+15.346%	45	892	-66.630%
2026-07-01	7.4000	7.9500	6.9900	7.9500	+2.846%	79	892	-61.509%
2026-06-30	9.0200	9.0200	7.6100	7.7300	-16.342%	127	858	-60.414%
2026-06-29	9.1700	9.7600	9.1700	9.2400	-2.222%	30	766	-66.883%
2026-06-26	9.4000	9.4500	9.4000	9.4500	-2.275%	109	748	-67.619%
2026-06-25	9.0700	9.6700	9.0700	9.6700	-8.428%	191	672	-68.356%
2026-06-24	10.0700	10.5600	9.6600	10.5600	-1.401%	11	515	-71.023%
2026-06-23	10.6000	10.7100	10.0900	10.7100	+12.856%	123	507	-71.429%
2026-06-22	9.2400	10.0300	9.2400	9.4900	-13.095%	40	490	-67.756%
2026-06-18	12.0700	12.0700	10.9200	10.9200	-14.821%	12	440	-71.978%
2026-06-17	10.9100	13.1200	10.4200	12.8200	+8.829%	39	440	-76.131%
2026-06-16	11.2600	11.7800	11.1500	11.7800	+11.132%	13	440	-74.024%
2026-06-15	11.0000	11.0000	10.4600	10.6000	-17.123%	59	446	-71.132%
2026-06-12	12.9400	12.9400	12.7900	12.7900	-7.853%	3	391	-76.075%
2026-06-11	16.9400	16.9400	13.8800	13.8800	-22.974%	10	390	-77.954%
2026-06-10	17.3100	18.0200	17.2800	18.0200	+7.775%	10	389	-83.019%
2026-06-09	16.4800	17.8700	16.4800	16.7200	+7.111%	167	385	-81.699%
2026-06-08	15.9900	15.9900	15.6100	15.6100	+2.900%	19	244	-80.397%
2026-06-05	14.6000	15.1700	14.6000	15.1700	+16.334%	2	225	-79.829%
2026-06-04	13.8400	13.8400	13.0100	13.0400	-13.240%	6	226	-76.534%
2026-06-03	14.7000	15.4300	14.4600	15.0300	+11.004%	51	224	-79.641%
2026-06-02	14.4000	14.4000	13.5400	13.5400	-3.835%	2	210	-77.400%
2026-06-01	15.7000	15.7000	14.0800	14.0800	-1.401%	7	203	-78.267%
2026-05-29	14.2800	14.2800	14.2800	14.2800	+3.855%	5	201	-78.571%
2026-05-28	15.1300	15.1300	13.7500	13.7500	-5.368%	2	196	-77.745%
2026-05-27	14.3000	14.7000	14.2800	14.5300	-0.479%	60	195	-78.940%
2026-05-26	15.2400	15.2400	14.5100	14.6000	-12.312%	46	170	-79.041%
2026-05-22	17.1000	17.1000	16.6500	16.6500	-19.292%	10	132	-81.622%
2026-05-12	20.6300	20.6300	20.6300	20.6300	+14.611%	2	124	-85.167%
2026-05-08	18.0000	18.0000	18.0000	18.0000	+7.720%	10	122	-83.000%
2026-05-06	16.7100	16.7100	16.7100	16.7100	-11.494%	1	112	-81.688%
2026-05-05	18.8800	18.8800	18.8800	18.8800	-7.132%	1	111	-83.792%
2026-05-01	20.1800	20.3300	20.1800	20.3300	-50.257%	5	108	-84.948%
2026-03-25	40.5700	40.8700	40.4700	40.8700	-12.596%	106	108	-92.513%
2026-03-20	46.6900	46.7600	46.6900	46.7600	+14.664%	2	14	-93.456%
2026-03-11	40.7800	40.7800	40.7800	40.7800	+27.318%	1	13	-92.496%
2026-03-02	32.0300	32.0300	32.0300	32.0300	-1.446%	1	14	-90.446%
2026-02-19	32.5000	32.5000	32.5000	32.5000	+7.687%	1	14	-90.585%
2026-02-18	30.1800	30.1800	30.1800	30.1800	-11.754%	1	14	-89.861%
2026-02-17	34.0000	34.2000	34.0000	34.2000	+4.908%	2	13	-91.053%
2026-02-13	31.6400	32.6000	31.6400	32.6000	-5.862%	3	14	-90.613%
2026-02-12	34.5000	34.6300	34.5000	34.6300	+8.797%	3	14	-91.164%
2026-02-06	33.7000	33.7000	31.8300	31.8300	-27.112%	4	14	-90.386%
2026-01-02	43.6700	43.6700	43.6700	43.6700	+0.437%	4	13	-92.993%
2025-12-31	43.6100	43.6100	43.4800	43.4800	-14.308%	8	1	-92.962%
2025-10-10	50.7400	50.7400	50.7400	50.7400	+2.609%	1	1	-93.969%
2025-10-02	49.4500	49.4500	49.4500	49.4500	0.000%	1	1	-93.812%