Dark

IWM20261120P225
IWM Nov 20 2026 225.00 Put (IWM261120P00225000)
option OPRA

EOD

Sep 29, 2026

0.4800+4.348%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4800	0.4800	0.4800	0.4800	+4.348%	1	1,369	0.000%
2026-09-25	0.5100	0.5100	0.4600	0.4600	-11.538%	29	1,369	+4.348%
2026-09-24	0.5100	0.6000	0.5100	0.5200	+4.000%	105	1,392	-7.692%
2026-09-23	0.4600	0.5300	0.4600	0.5000	+21.951%	505	1,291	-4.000%
2026-09-22	0.4100	0.4100	0.4100	0.4100	-8.889%	1	906	+17.073%
2026-09-21	0.5100	0.5100	0.4500	0.4500	-19.643%	55	906	+6.667%
2026-09-18	0.5700	0.5700	0.5600	0.5600	0.000%	18	895	-14.286%
2026-09-17	0.5400	0.5600	0.5300	0.5600	-23.288%	61	893	-14.286%
2026-09-16	0.6500	0.8200	0.6300	0.7300	+1.389%	42	848	-34.247%
2026-09-15	0.6600	0.7200	0.6600	0.7200	+10.769%	119	880	-33.333%
2026-09-14	0.6500	0.6500	0.6400	0.6500	+3.175%	40	927	-26.154%
2026-09-11	0.6300	0.6300	0.6300	0.6300	-18.182%	10	887	-23.810%
2026-09-10	0.7700	0.7700	0.7700	0.7700	+37.500%	9	877	-37.662%
2026-09-09	0.5700	0.5700	0.5600	0.5600	+9.804%	4	886	-14.286%
2026-09-08	0.5200	0.5200	0.5100	0.5100	+2.000%	15	893	-5.882%
2026-09-04	0.5000	0.5000	0.5000	0.5000	-9.091%	105	891	-4.000%
2026-09-03	0.5700	0.5700	0.5500	0.5500	-9.836%	76	891	-12.727%
2026-09-02	0.6500	0.6500	0.6000	0.6100	-18.667%	25	869	-21.311%
2026-09-01	0.7500	0.7500	0.7500	0.7500	+13.636%	3	857	-36.000%
2026-08-31	0.6500	0.6600	0.6500	0.6600	+6.452%	280	854	-27.273%
2026-08-28	0.6200	0.6200	0.6200	0.6200	-8.824%	3	1,115	-22.581%
2026-08-25	0.6800	0.6800	0.6800	0.6800	-1.449%	4	1,112	-29.412%
2026-08-24	0.7100	0.7100	0.6900	0.6900	+1.471%	15	1,114	-30.435%
2026-08-21	0.6900	0.6900	0.6800	0.6800	-17.073%	3	1,115	-29.412%
2026-08-20	0.7900	0.8200	0.7900	0.8200	+17.143%	2	1,116	-41.463%
2026-08-19	0.7000	0.7000	0.7000	0.7000	-9.091%	260	1,116	-31.429%
2026-08-18	0.7700	0.7700	0.7700	0.7700	+10.000%	200	1,387	-37.662%
2026-08-17	0.7000	0.7000	0.7000	0.7000	+1.449%	165	1,387	-31.429%
2026-08-14	0.6900	0.6900	0.6800	0.6900	+1.471%	124	1,398	-30.435%
2026-08-13	0.6800	0.6800	0.6800	0.6800	-9.333%	1	1,487	-29.412%
2026-08-12	0.7500	0.7500	0.7500	0.7500	-8.537%	10	1,496	-36.000%
2026-08-10	0.8200	0.8200	0.8200	0.8200	+2.500%	2	1,490	-41.463%
2026-08-07	0.8100	0.8100	0.8000	0.8000	-8.046%	9	1,488	-40.000%
2026-08-06	0.8600	0.8700	0.8600	0.8700	0.000%	12	1,496	-44.828%
2026-08-05	0.8700	0.8700	0.8700	0.8700	-2.247%	4	1,498	-44.828%
2026-08-04	0.9500	0.9600	0.8700	0.8900	-28.800%	91	1,498	-46.067%
2026-07-31	1.2500	1.2500	1.2500	1.2500	-15.541%	67	1,409	-61.600%
2026-07-30	1.4500	1.4800	1.4500	1.4800	-12.941%	2	1,472	-67.568%
2026-07-29	1.6500	1.7000	1.6500	1.7000	+13.333%	3	1,471	-71.765%
2026-07-27	1.5000	1.5000	1.5000	1.5000	+7.914%	10	1,470	-68.000%
2026-07-22	1.3800	1.3900	1.3800	1.3900	-11.465%	2	1,470	-65.468%
2026-07-20	1.5400	1.5700	1.5400	1.5700	+4.667%	15	1,468	-69.427%
2026-07-13	1.4000	1.5400	1.4000	1.5000	-6.250%	26	1,467	-68.000%
2026-07-08	1.6000	1.6000	1.6000	1.6000	+19.403%	1	1,457	-70.000%
2026-07-06	1.3400	1.3400	1.3400	1.3400	-9.459%	1	1,456	-64.179%
2026-06-30	1.4800	1.4800	1.4800	1.4800	-27.805%	4	1,456	-67.568%
2026-06-17	2.0500	2.0500	2.0500	2.0500	-1.442%	1	1,451	-76.585%
2026-06-16	2.0800	2.0800	2.0800	2.0800	+4.000%	1	1,451	-76.923%
2026-06-15	1.9900	2.0000	1.9800	2.0000	-28.058%	5	1,451	-76.000%
2026-06-05	2.7800	2.7800	2.7800	2.7800	-15.244%	1	1,446	-82.734%
2026-05-22	3.2000	3.2800	3.2000	3.2800	-3.245%	4	1,446	-85.366%
2026-05-21	3.6500	3.6500	3.3900	3.3900	-9.600%	12	1,444	-85.841%
2026-05-20	4.0400	4.0400	3.7500	3.7500	-11.765%	3	1,444	-87.200%
2026-05-19	4.2500	4.2500	4.2500	4.2500	+4.938%	1	1,442	-88.706%
2026-05-15	4.1200	4.1200	4.0500	4.0500	+1.250%	159	1,442	-88.148%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+11.732%	1	1,283	-88.000%
2026-05-11	3.5800	3.5800	3.5800	3.5800	-3.504%	4	1,284	-86.592%
2026-05-08	3.7000	3.7700	3.7000	3.7100	+3.056%	12	1,283	-87.062%
2026-05-06	3.7000	3.7400	3.6000	3.6000	-10.000%	199	1,284	-86.667%
2026-05-05	4.0000	4.0000	4.0000	4.0000	-8.676%	2	1,217	-88.000%
2026-04-30	4.3800	4.3800	4.3800	4.3800	-10.246%	2	1,217	-89.041%
2026-04-27	4.9700	4.9700	4.8800	4.8800	-1.014%	3	1,215	-90.164%
2026-04-24	4.9300	4.9300	4.9300	4.9300	-5.736%	3	1,217	-90.264%
2026-04-23	5.2400	5.2400	5.2300	5.2300	+1.357%	46	1,214	-90.822%
2026-04-22	4.9300	5.1600	4.9300	5.1600	+6.612%	10	1,184	-90.698%
2026-04-20	4.8900	4.8900	4.8400	4.8400	+2.979%	139	1,174	-90.083%
2026-04-17	4.7000	4.7000	4.7000	4.7000	-33.709%	2	1,091	-89.787%
2026-04-09	7.0900	7.0900	7.0900	7.0900	-8.752%	1	1,089	-93.230%
2026-04-08	7.5700	7.7700	7.2300	7.7700	-19.897%	98	1,090	-93.822%
2026-04-07	10.0900	10.0900	9.7000	9.7000	+1.784%	4	1,018	-95.052%
2026-04-06	9.6800	9.9600	9.5000	9.5300	-4.890%	27	1,015	-94.963%
2026-04-02	12.0000	12.0000	10.0200	10.0200	-4.298%	96	894	-95.210%
2026-04-01	10.3200	10.4700	10.0000	10.4700	-11.646%	418	894	-95.415%
2026-03-31	11.8500	11.8500	11.8500	11.8500	-10.633%	6	501	-95.949%
2026-03-30	13.4800	13.4800	13.2600	13.2600	-0.525%	3	495	-96.380%
2026-03-27	12.6400	13.3300	12.6400	13.3300	+18.069%	27	492	-96.399%
2026-03-26	11.0500	11.3900	11.0500	11.2900	+3.294%	80	465	-95.748%
2026-03-25	10.1100	11.0200	10.1100	10.9300	-1.973%	328	395	-95.608%
2026-03-24	11.1500	11.1500	11.1500	11.1500	+0.723%	6	123	-95.695%
2026-03-23	11.4000	11.4000	11.0700	11.0700	-18.182%	117	117	-95.664%
2026-03-20	13.5300	13.5300	13.5300	13.5300	0.000%	1	1	-96.452%