Dark

IWM20261120P200
IWM Nov 20 2026 200.00 Put (IWM261120P00200000)
option OPRA

EOD

Sep 29, 2026

0.21000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2100	0.2100	0.2100	0.2100	0.000%	2	6,524	0.000%
2026-09-25	0.2200	0.2200	0.2100	0.2100	-16.000%	2	6,522	0.000%
2026-09-24	0.2500	0.2500	0.2500	0.2500	+4.167%	2	6,522	-16.000%
2026-09-23	0.2200	0.2500	0.2200	0.2400	+4.348%	4	6,523	-12.500%
2026-09-21	0.2300	0.2400	0.2100	0.2300	-17.857%	16	6,522	-8.696%
2026-09-18	0.2800	0.2900	0.2800	0.2800	+3.704%	106	6,531	-25.000%
2026-09-17	0.2600	0.2700	0.2500	0.2700	-22.857%	265	6,441	-22.222%
2026-09-16	0.3100	0.3500	0.3100	0.3500	0.000%	16	6,698	-40.000%
2026-09-15	0.3700	0.3700	0.3500	0.3500	+6.061%	121	6,696	-40.000%
2026-09-14	0.3300	0.3300	0.3300	0.3300	-13.158%	1	6,576	-36.364%
2026-09-10	0.3400	0.3900	0.3400	0.3800	+26.667%	607	6,575	-44.737%
2026-09-09	0.2800	0.3000	0.2800	0.3000	+25.000%	285	6,072	-30.000%
2026-09-08	0.2500	0.2500	0.2400	0.2400	-11.111%	12	5,804	-12.500%
2026-09-03	0.2700	0.2700	0.2700	0.2700	-12.903%	3	5,806	-22.222%
2026-08-31	0.3100	0.3500	0.3100	0.3100	+3.333%	2,640	5,803	-32.258%
2026-08-28	0.3000	0.3000	0.3000	0.3000	-14.286%	9	3,381	-30.000%
2026-08-25	0.3500	0.3500	0.3500	0.3500	0.000%	500	3,377	-40.000%
2026-08-24	0.3600	0.3600	0.3500	0.3500	-2.778%	7	3,016	-40.000%
2026-08-21	0.3700	0.3700	0.3600	0.3600	-12.195%	2	3,015	-41.667%
2026-08-20	0.4100	0.4100	0.4100	0.4100	+24.242%	1	3,014	-48.780%
2026-08-19	0.3500	0.3500	0.3300	0.3300	-10.811%	179	3,013	-36.364%
2026-08-18	0.3700	0.3700	0.3700	0.3700	+8.824%	1	2,989	-43.243%
2026-08-17	0.3500	0.3500	0.3400	0.3400	+3.030%	11	2,988	-38.235%
2026-08-13	0.3500	0.3500	0.3300	0.3300	-10.811%	8	2,983	-36.364%
2026-08-12	0.3900	0.3900	0.3700	0.3700	-5.128%	10	2,986	-43.243%
2026-08-11	0.3900	0.3900	0.3900	0.3900	-4.878%	11	2,977	-46.154%
2026-08-10	0.3900	0.4100	0.3800	0.4100	+7.895%	13	2,967	-48.780%
2026-08-07	0.4100	0.4100	0.3800	0.3800	-11.628%	35	2,954	-44.737%
2026-08-06	0.4300	0.4300	0.4300	0.4300	-6.522%	30	2,932	-51.163%
2026-08-05	0.4600	0.4600	0.4600	0.4600	+2.222%	1	2,902	-54.348%
2026-08-04	0.4600	0.4600	0.4500	0.4500	-16.667%	3	2,901	-53.333%
2026-08-03	0.5300	0.5500	0.5300	0.5400	-19.403%	73	2,903	-61.111%
2026-07-31	0.7400	0.7400	0.6700	0.6700	-1.471%	62	2,837	-68.657%
2026-07-30	0.6800	0.6800	0.6800	0.6800	-18.072%	1	2,775	-69.118%
2026-07-29	0.8300	0.8300	0.7000	0.8300	+18.571%	42	2,774	-74.699%
2026-07-28	0.7000	0.7000	0.7000	0.7000	-7.895%	2	2,734	-70.000%
2026-07-24	0.7600	0.7600	0.7600	0.7600	-13.636%	7	2,736	-72.368%
2026-07-23	0.7700	0.8800	0.7700	0.8800	+18.919%	12	2,743	-76.136%
2026-07-22	0.7400	0.7400	0.7400	0.7400	+4.225%	6	2,751	-71.622%
2026-07-21	0.7100	0.7100	0.7100	0.7100	-16.471%	10	2,757	-70.423%
2026-07-17	0.8500	0.8500	0.8500	0.8500	+18.056%	20	2,747	-75.294%
2026-07-10	0.7200	0.7200	0.7200	0.7200	+1.408%	4	2,767	-70.833%
2026-07-09	0.7100	0.7100	0.7100	0.7100	-21.111%	1	2,763	-70.423%
2026-07-08	0.7800	0.9000	0.7800	0.9000	+30.435%	21	2,783	-76.667%
2026-07-07	0.7200	0.7200	0.6900	0.6900	+2.985%	2	2,783	-69.565%
2026-07-06	0.7000	0.7000	0.6600	0.6700	-10.667%	11	2,783	-68.657%
2026-07-02	0.7800	0.8100	0.7500	0.7500	+7.143%	20	2,762	-72.000%
2026-07-01	0.7400	0.7400	0.7000	0.7000	-7.895%	35	2,762	-70.000%
2026-06-30	0.8200	0.8200	0.7600	0.7600	-12.644%	231	2,727	-72.368%
2026-06-29	1.0000	1.0000	0.8700	0.8700	-13.000%	25	2,603	-75.862%
2026-06-26	1.0000	1.0000	1.0000	1.0000	-6.542%	1	2,580	-79.000%
2026-06-25	1.0900	1.1100	1.0700	1.0700	0.000%	2,500	2,579	-80.374%
2026-06-18	1.0700	1.0700	1.0700	1.0700	+1.905%	3	206	-80.374%
2026-06-17	0.9900	1.0500	0.9900	1.0500	+0.962%	9	206	-80.000%
2026-06-16	1.0500	1.0800	1.0400	1.0400	+1.961%	7	206	-79.808%
2026-06-15	0.9800	1.1000	0.9800	1.0200	-19.048%	3	200	-79.412%
2026-06-12	1.2000	1.3000	1.1700	1.2600	-9.353%	9	201	-83.333%
2026-06-11	1.3900	1.3900	1.3900	1.3900	-20.115%	1	196	-84.892%
2026-06-10	1.7400	1.7400	1.7400	1.7400	+25.180%	50	196	-87.931%
2026-06-09	1.3900	1.3900	1.3900	1.3900	-4.795%	1	261	-84.892%
2026-06-08	1.5000	1.5000	1.4600	1.4600	-9.877%	3	261	-85.616%
2026-06-05	1.6500	1.6500	1.6200	1.6200	+24.615%	18	260	-87.037%
2026-06-04	1.4000	1.4000	1.2900	1.3000	-12.752%	14	242	-83.846%
2026-06-03	1.4800	1.4900	1.4800	1.4900	+6.429%	16	250	-85.906%
2026-06-02	1.3900	1.4000	1.3900	1.4000	-2.098%	6	254	-85.000%
2026-06-01	1.4500	1.4500	1.3800	1.4300	+2.143%	14	248	-85.315%
2026-05-29	1.4300	1.4300	1.4000	1.4000	+1.449%	6	236	-85.000%
2026-05-28	1.3800	1.3800	1.3800	1.3800	-7.383%	5	236	-84.783%
2026-05-27	1.5100	1.5300	1.4900	1.4900	-16.292%	11	231	-85.906%
2026-05-21	1.7300	1.7800	1.7300	1.7800	-8.718%	6	220	-88.202%
2026-05-20	2.1500	2.1500	1.9500	1.9500	-16.309%	21	220	-89.231%
2026-05-19	2.2900	2.3300	2.2900	2.3300	+10.427%	6	210	-90.987%
2026-05-18	2.0900	2.1100	2.0900	2.1100	-4.955%	91	210	-90.047%
2026-05-15	2.2200	2.2200	2.2200	2.2200	+12.121%	1	210	-90.541%
2026-05-14	1.9800	1.9800	1.9800	1.9800	-7.907%	1	209	-89.394%
2026-05-13	2.1500	2.1500	2.1500	2.1500	-4.018%	1	211	-90.233%
2026-05-12	2.2400	2.2400	2.2400	2.2400	+10.891%	5	211	-90.625%
2026-05-11	2.0200	2.0200	2.0200	2.0200	+0.498%	5	211	-89.604%
2026-05-08	2.0400	2.0500	2.0100	2.0100	+5.236%	8	202	-89.552%
2026-05-07	1.9100	1.9100	1.9100	1.9100	-9.048%	5	199	-89.005%
2026-05-05	2.1000	2.1000	2.1000	2.1000	-21.642%	2	194	-90.000%
2026-04-29	2.6800	2.6800	2.6800	2.6800	-0.372%	1	192	-92.164%
2026-04-28	2.6900	2.6900	2.6900	2.6900	-1.465%	10	193	-92.193%
2026-04-22	2.7400	2.7400	2.7300	2.7300	+10.526%	2	193	-92.308%
2026-04-17	2.6200	2.6200	2.4700	2.4700	-14.828%	30	193	-91.498%
2026-04-16	2.9700	2.9700	2.9000	2.9000	+0.346%	11	163	-92.759%
2026-04-15	2.8600	2.9400	2.8600	2.8900	-2.034%	26	154	-92.734%
2026-04-14	2.9500	2.9500	2.8700	2.9500	-11.940%	12	139	-92.881%
2026-04-13	3.4500	3.4500	3.3500	3.3500	-7.459%	8	127	-93.731%
2026-04-10	3.4800	3.6200	3.4700	3.6200	-0.275%	164	119	-94.199%
2026-04-09	3.8000	3.8000	3.6300	3.6300	-8.333%	10	190	-94.215%
2026-04-08	3.8000	3.9600	3.8000	3.9600	-26.394%	39	185	-94.697%
2026-04-07	5.2500	5.3800	5.0400	5.3800	+8.468%	21	146	-96.097%
2026-04-06	4.9600	4.9600	4.9600	4.9600	-6.767%	1	135	-95.766%
2026-04-01	5.3200	5.3200	5.3200	5.3200	-15.556%	5	140	-96.053%
2026-03-31	6.9000	6.9000	6.3000	6.3000	-11.017%	20	135	-96.667%
2026-03-27	7.0800	7.0800	7.0800	7.0800	+11.496%	7	125	-97.034%
2026-03-26	5.8100	6.3500	5.8100	6.3500	+13.393%	26	125	-96.693%
2026-03-25	5.7800	5.7800	5.6000	5.6000	-5.085%	21	116	-96.250%
2026-03-24	6.1100	6.1100	5.9000	5.9000	+2.787%	15	96	-96.441%
2026-03-23	6.2500	6.2500	5.7400	5.7400	-19.720%	41	81	-96.341%
2026-03-20	6.6800	7.1500	6.6800	7.1500	0.000%	40	40	-97.063%