Dark

IWM20261120P230
IWM Nov 20 2026 230.00 Put (IWM261120P00230000)
option OPRA

EOD

Sep 29, 2026

0.5600+1.818%(+0.0100)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5500	0.6400	0.5400	0.5600	+1.818%	19	3,547	0.000%
2026-09-28	0.5500	0.6300	0.5500	0.5500	+5.769%	183	3,534	+1.818%
2026-09-25	0.5800	0.5800	0.5200	0.5200	-13.333%	7	3,534	+7.692%
2026-09-24	0.6300	0.6300	0.5800	0.6000	+1.695%	2,244	3,532	-6.667%
2026-09-23	0.5200	0.6100	0.5200	0.5900	+28.261%	51	1,820	-5.085%
2026-09-22	0.4600	0.4600	0.4600	0.4600	-11.538%	1	1,793	+21.739%
2026-09-21	0.6000	0.6000	0.5200	0.5200	-20.000%	5	1,794	+7.692%
2026-09-18	0.6800	0.7100	0.6400	0.6500	+1.563%	535	1,795	-13.846%
2026-09-17	0.6500	0.6600	0.6200	0.6400	-22.892%	435	1,557	-12.500%
2026-09-16	0.7600	0.9300	0.7500	0.8300	-7.778%	111	1,519	-32.530%
2026-09-15	0.7800	0.9000	0.7800	0.9000	+23.288%	52	1,512	-37.778%
2026-09-14	0.7700	0.7700	0.7200	0.7300	-2.667%	7	1,460	-23.288%
2026-09-11	0.7500	0.7500	0.7500	0.7500	-20.213%	2	1,455	-25.333%
2026-09-10	0.9200	0.9400	0.8300	0.9400	+34.286%	110	1,455	-40.426%
2026-09-09	0.7300	0.7300	0.7000	0.7000	+20.690%	3	1,350	-20.000%
2026-09-04	0.5900	0.5900	0.5700	0.5800	-7.937%	111	1,347	-3.448%
2026-09-03	0.6200	0.6300	0.6200	0.6300	-10.000%	20	1,347	-11.111%
2026-09-02	0.8100	0.8100	0.7000	0.7000	-13.580%	34	1,337	-20.000%
2026-09-01	0.8100	0.8100	0.8100	0.8100	+10.959%	4	1,337	-30.864%
2026-08-31	0.7400	0.7800	0.7300	0.7300	+5.797%	135	1,337	-23.288%
2026-08-27	0.6700	0.6900	0.6700	0.6900	-8.000%	14	1,229	-18.841%
2026-08-26	0.7500	0.7500	0.7500	0.7500	-7.407%	2	1,221	-25.333%
2026-08-25	0.8100	0.8100	0.8100	0.8100	0.000%	4	1,219	-30.864%
2026-08-24	0.8200	0.8400	0.8100	0.8100	+2.532%	145	1,215	-30.864%
2026-08-21	0.8400	0.8400	0.7900	0.7900	-8.140%	41	1,232	-29.114%
2026-08-20	0.8200	0.8800	0.8200	0.8600	+8.861%	5	1,233	-34.884%
2026-08-19	0.7900	0.7900	0.7900	0.7900	-10.227%	10	1,232	-29.114%
2026-08-18	0.8800	0.8800	0.8800	0.8800	+11.392%	5	1,222	-36.364%
2026-08-17	0.7900	0.7900	0.7900	0.7900	0.000%	10	1,222	-29.114%
2026-08-14	0.7900	0.7900	0.7900	0.7900	+3.947%	6	1,218	-29.114%
2026-08-13	0.7900	0.7900	0.7600	0.7600	-10.588%	8	1,212	-26.316%
2026-08-12	0.8500	0.8500	0.8500	0.8500	-5.556%	6	1,210	-34.118%
2026-08-11	0.9400	0.9400	0.9000	0.9000	-3.226%	101	1,209	-37.778%
2026-08-07	0.9300	0.9300	0.9300	0.9300	-7.000%	5	1,222	-39.785%
2026-08-06	1.0000	1.0000	1.0000	1.0000	+1.010%	5	1,227	-44.000%
2026-08-05	0.9400	0.9900	0.9300	0.9900	-1.000%	100	1,230	-43.434%
2026-08-04	1.1200	1.1200	1.0000	1.0000	-17.355%	77	1,141	-44.000%
2026-08-03	1.3400	1.3400	1.2100	1.2100	-15.972%	4	1,186	-53.719%
2026-07-31	1.4400	1.4400	1.4400	1.4400	-24.211%	25	1,187	-61.111%
2026-07-29	1.8200	1.9000	1.7900	1.9000	+19.497%	54	1,187	-70.526%
2026-07-28	1.6200	1.6200	1.5900	1.5900	-11.667%	4	1,186	-64.780%
2026-07-27	1.8000	1.8000	1.8000	1.8000	-1.099%	10	1,186	-68.889%
2026-07-24	1.8000	1.8500	1.8000	1.8200	-2.151%	34	1,180	-69.231%
2026-07-23	1.9000	1.9000	1.8500	1.8600	+14.815%	4	1,176	-69.892%
2026-07-21	1.6500	1.6500	1.6200	1.6200	-9.497%	8	1,174	-65.432%
2026-07-20	1.6900	1.7900	1.6700	1.7900	+10.494%	7	1,167	-68.715%
2026-07-16	1.5100	1.6200	1.5000	1.6200	-0.613%	9	1,168	-65.432%
2026-07-15	1.6200	1.6300	1.6200	1.6300	+1.242%	5	1,164	-65.644%
2026-07-02	1.6100	1.6100	1.6100	1.6100	-25.116%	2	1,162	-65.217%
2026-06-29	2.1500	2.1500	2.1500	2.1500	-8.511%	1	1,162	-73.953%
2026-06-23	2.5500	2.5700	2.3500	2.3500	-3.689%	6	1,161	-76.170%
2026-06-18	2.4400	2.4400	2.4400	2.4400	+5.628%	500	742	-77.049%
2026-06-17	2.3400	2.3400	2.3100	2.3100	+0.873%	2	742	-75.758%
2026-06-15	2.2800	2.2900	2.2800	2.2900	-32.249%	2	742	-75.546%
2026-06-03	3.3600	3.3800	3.2500	3.3800	+4.000%	27	741	-83.432%
2026-05-29	3.2500	3.2500	3.2500	3.2500	-0.612%	6	740	-82.769%
2026-05-27	3.3000	3.3000	3.2700	3.2700	-0.909%	37	734	-82.875%
2026-05-26	3.3100	3.3200	3.3000	3.3000	-11.765%	14	715	-83.030%
2026-05-22	3.6800	3.7400	3.6800	3.7400	-6.500%	2	711	-85.027%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-10.112%	1	710	-86.000%
2026-05-20	4.4500	4.4500	4.4500	4.4500	-6.904%	4	710	-87.416%
2026-05-19	5.2800	5.2800	4.7800	4.7800	0.000%	21	705	-88.285%
2026-05-18	4.7800	4.7800	4.7800	4.7800	+3.017%	1	705	-88.285%
2026-05-15	4.8600	4.8700	4.6400	4.6400	+14.005%	105	705	-87.931%
2026-05-11	4.0000	4.0700	4.0000	4.0700	-29.217%	4	604	-86.241%
2026-04-23	5.8500	5.8500	5.7500	5.7500	+4.545%	83	604	-90.261%
2026-04-20	5.7000	5.7000	5.5000	5.5000	-0.362%	102	529	-89.818%
2026-04-17	5.3200	5.5200	5.3200	5.5200	-11.821%	4	428	-89.855%
2026-04-16	6.2600	6.2600	6.2600	6.2600	-0.635%	3	427	-91.054%
2026-04-15	6.3600	6.4600	6.3000	6.3000	-1.716%	14	424	-91.111%
2026-04-14	6.5700	6.5700	6.4100	6.4100	-19.573%	6	415	-91.264%
2026-04-10	7.9700	7.9700	7.9700	7.9700	-0.499%	1	413	-92.974%
2026-04-09	8.0100	8.0100	8.0100	8.0100	-11.296%	2	413	-93.009%
2026-04-08	8.6400	9.0300	8.6400	9.0300	-21.886%	187	411	-93.798%
2026-04-02	11.5600	11.5700	11.5600	11.5600	-9.688%	18	223	-95.156%
2026-03-26	12.8000	12.8000	12.8000	12.8000	+7.926%	1	223	-95.625%
2026-03-25	11.4200	12.1300	11.4200	11.8600	-12.537%	226	222	-95.278%
2026-03-20	13.5600	13.5600	13.5600	13.5600	+2.727%	16	17	-95.870%
2026-03-19	13.2000	13.2000	13.2000	13.2000	0.000%	1	1	-95.758%