Dark

IWM20261120P220
IWM Nov 20 2026 220.00 Put (IWM261120P00220000)
option OPRA

EOD

Sep 29, 2026

0.4100+5.128%(+0.0200)3,902

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4400	0.4500	0.4100	0.4100	+5.128%	3,902	13,909	0.000%
2026-09-28	0.4100	0.4400	0.3900	0.3900	+2.632%	192	10,246	+5.128%
2026-09-25	0.3800	0.3800	0.3800	0.3800	-7.317%	1	10,244	+7.895%
2026-09-24	0.4600	0.4600	0.4100	0.4100	-2.381%	288	10,243	0.000%
2026-09-23	0.4000	0.4300	0.4000	0.4200	+20.000%	15	10,160	-2.381%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-14.634%	11	10,156	+17.143%
2026-09-21	0.4100	0.4100	0.4100	0.4100	-18.000%	7	10,156	0.000%
2026-09-18	0.5200	0.5200	0.4900	0.5000	+4.167%	2,069	10,156	-18.000%
2026-09-17	0.4700	0.4800	0.4700	0.4800	-22.581%	3	8,251	-14.583%
2026-09-15	0.5600	0.6200	0.5600	0.6200	+8.772%	83	8,252	-33.871%
2026-09-14	0.5800	0.5800	0.5300	0.5700	+9.615%	43	8,260	-28.070%
2026-09-11	0.5500	0.5500	0.5200	0.5200	-21.212%	11	8,250	-21.154%
2026-09-10	0.6600	0.6700	0.6000	0.6600	+46.667%	114	8,248	-37.879%
2026-09-08	0.4200	0.4500	0.4200	0.4500	+7.143%	17	8,168	-8.889%
2026-09-04	0.4200	0.4200	0.4200	0.4200	-8.696%	1	8,163	-2.381%
2026-09-03	0.4900	0.4900	0.4600	0.4600	-11.538%	9	8,163	-10.870%
2026-09-02	0.5200	0.5200	0.5200	0.5200	-18.750%	10	8,155	-21.154%
2026-09-01	0.6400	0.6400	0.6400	0.6400	+10.345%	4	8,155	-35.938%
2026-08-31	0.5500	0.5800	0.5500	0.5800	+9.434%	44	8,155	-29.310%
2026-08-28	0.5100	0.5300	0.5000	0.5300	-13.115%	402	8,137	-22.642%
2026-08-24	0.6100	0.6100	0.6100	0.6100	-1.613%	70	8,171	-32.787%
2026-08-21	0.6300	0.6300	0.6200	0.6200	-12.676%	2	8,241	-33.871%
2026-08-20	0.6800	0.7100	0.6800	0.7100	+20.339%	16	8,240	-42.254%
2026-08-19	0.5700	0.5900	0.5700	0.5900	-13.235%	21	8,226	-30.508%
2026-08-18	0.6400	0.6800	0.6400	0.6800	+19.298%	203	8,246	-39.706%
2026-08-17	0.5700	0.5700	0.5700	0.5700	-3.390%	1	8,247	-28.070%
2026-08-14	0.5700	0.5900	0.5700	0.5900	+1.724%	101	8,246	-30.508%
2026-08-13	0.5800	0.5900	0.5800	0.5800	-10.769%	5	8,312	-29.310%
2026-08-12	0.6300	0.6500	0.6300	0.6500	-2.985%	12	8,310	-36.923%
2026-08-07	0.7000	0.7000	0.6700	0.6700	-11.842%	5	8,300	-38.806%
2026-08-06	0.7300	0.7700	0.7300	0.7600	+2.703%	61	8,299	-46.053%
2026-08-05	0.7400	0.7400	0.7400	0.7400	-3.896%	1	8,297	-44.595%
2026-08-04	0.8600	0.8700	0.7600	0.7700	-13.483%	26	8,298	-46.753%
2026-08-03	0.9300	0.9300	0.8900	0.8900	-17.593%	13	8,305	-53.933%
2026-07-31	1.0900	1.2500	1.0800	1.0800	-12.195%	13	8,294	-62.037%
2026-07-30	1.2300	1.2300	1.2300	1.2300	-12.143%	2	8,302	-66.667%
2026-07-29	1.3800	1.4000	1.3800	1.4000	+3.704%	12	8,300	-70.714%
2026-07-24	1.3500	1.3500	1.3500	1.3500	-6.250%	2	8,310	-69.630%
2026-07-23	1.3300	1.4400	1.3300	1.4400	+24.138%	8	8,310	-71.528%
2026-07-21	1.1600	1.1600	1.1600	1.1600	-12.782%	1	8,313	-64.655%
2026-07-17	1.3300	1.3300	1.3300	1.3300	+9.016%	50	8,312	-69.173%
2026-07-15	1.2200	1.2200	1.2200	1.2200	-0.813%	20	8,262	-66.393%
2026-07-14	1.2800	1.2800	1.2300	1.2300	-11.511%	5	8,271	-66.667%
2026-07-13	1.2600	1.3900	1.2200	1.3900	+13.008%	183	8,267	-70.504%
2026-07-09	1.2500	1.2500	1.2300	1.2300	+2.500%	2	8,132	-66.667%
2026-07-07	1.2000	1.2000	1.2000	1.2000	-6.977%	9	8,132	-65.833%
2026-06-30	1.2800	1.2900	1.2800	1.2900	-27.528%	8	8,148	-68.217%
2026-06-25	1.7800	1.7800	1.7800	1.7800	-1.657%	1	8,141	-76.966%
2026-06-16	1.8100	1.8100	1.8100	1.8100	+3.429%	1	8,141	-77.348%
2026-06-15	1.7500	1.7500	1.7500	1.7500	-13.793%	2	8,141	-76.571%
2026-06-12	2.0300	2.0700	2.0300	2.0300	-25.641%	4	8,141	-79.803%
2026-06-11	2.7300	2.7300	2.7300	2.7300	+3.019%	4	8,140	-84.982%
2026-06-10	2.6500	2.6500	2.6500	2.6500	-5.357%	5	8,144	-84.528%
2026-06-09	2.8000	2.8000	2.8000	2.8000	+11.111%	2	8,144	-85.357%
2026-06-08	2.5900	2.5900	2.5200	2.5200	-7.353%	3	8,144	-83.730%
2026-06-05	2.3500	2.7200	2.3500	2.7200	+21.973%	2	8,144	-84.926%
2026-06-04	2.2300	2.2300	2.2300	2.2300	-12.549%	1	8,143	-81.614%
2026-06-03	2.5500	2.5500	2.5500	2.5500	+8.511%	1	8,142	-83.922%
2026-06-01	2.4200	2.4600	2.3500	2.3500	-0.424%	3	8,142	-82.553%
2026-05-29	2.3300	2.3600	2.3300	2.3600	-7.087%	4	8,143	-82.627%
2026-05-27	2.5100	2.5400	2.5100	2.5400	-1.550%	6,501	8,142	-83.858%
2026-05-26	2.5800	2.5800	2.5800	2.5800	-11.034%	3	1,642	-84.109%
2026-05-22	2.9000	2.9000	2.8300	2.9000	-4.290%	13	1,642	-85.862%
2026-05-21	2.9900	3.0300	2.9900	3.0300	-7.622%	4	1,631	-86.469%
2026-05-20	3.3500	3.3500	3.2800	3.2800	-8.635%	2	1,631	-87.500%
2026-05-15	3.6600	3.6600	3.5300	3.5900	+12.893%	180	1,630	-88.579%
2026-05-14	3.1800	3.1800	3.1800	3.1800	0.000%	1	1,495	-87.107%
2026-05-06	3.2900	3.2900	3.1800	3.1800	-9.143%	3	1,494	-87.107%
2026-05-05	3.5000	3.5000	3.5000	3.5000	-6.667%	10	1,494	-88.286%
2026-05-01	3.7500	3.7500	3.7500	3.7500	-2.850%	1	1,503	-89.067%
2026-04-30	4.0300	4.0300	3.8600	3.8600	-13.063%	167	1,503	-89.378%
2026-04-28	4.4400	4.4400	4.4400	4.4400	-3.688%	10	1,499	-90.766%
2026-04-23	4.6000	4.6100	4.6000	4.6100	+3.829%	38	1,509	-91.106%
2026-04-22	4.4400	4.4400	4.4400	4.4400	-2.203%	1	1,509	-90.766%
2026-04-21	4.1000	4.5400	4.1000	4.5400	+7.838%	85	1,510	-90.969%
2026-04-20	4.3500	4.3500	4.2100	4.2100	-2.093%	5	1,461	-90.261%
2026-04-17	4.3700	4.3700	4.0900	4.3000	-13.655%	163	1,458	-90.465%
2026-04-16	4.9800	4.9800	4.9800	4.9800	+2.259%	10	1,322	-91.767%
2026-04-15	4.8500	4.8700	4.8500	4.8700	-9.982%	2	1,312	-91.581%
2026-04-13	5.4100	5.4100	5.4100	5.4100	-13.716%	9	1,310	-92.421%
2026-04-10	5.9800	6.2700	5.9800	6.2700	-2.941%	140	1,301	-93.461%
2026-04-08	6.3000	6.8500	6.3000	6.4600	-27.006%	7	1,225	-93.653%
2026-04-07	8.9000	8.9000	8.8500	8.8500	+3.630%	11	1,224	-95.367%
2026-04-06	8.4000	8.5400	8.4000	8.5400	-6.154%	5	1,213	-95.199%
2026-04-02	10.6400	10.6700	9.1000	9.1000	-0.871%	12	1,198	-95.495%
2026-04-01	9.1800	9.1800	9.1800	9.1800	-9.378%	1	1,198	-95.534%
2026-03-31	10.0400	10.1300	10.0400	10.1300	-21.351%	255	1,197	-95.953%
2026-03-30	11.8900	12.8800	11.7900	12.8800	+11.612%	3	975	-96.817%
2026-03-27	11.5000	11.5900	11.5000	11.5400	+9.800%	80	975	-96.447%
2026-03-26	9.6000	10.5100	9.6000	10.5100	+13.011%	344	896	-96.099%
2026-03-25	9.3000	9.3000	9.3000	9.3000	-5.199%	2	560	-95.591%
2026-03-24	9.8900	9.9000	9.8100	9.8100	+3.810%	101	558	-95.821%
2026-03-23	9.4500	9.4500	9.4500	9.4500	-13.462%	1	461	-95.661%
2026-03-20	10.9200	10.9200	10.9200	10.9200	-0.907%	262	460	-96.245%
2026-03-19	10.9300	11.2000	10.9300	11.0200	0.000%	212	211	-96.279%