Dark

IWM20261120P235
IWM Nov 20 2026 235.00 Put (IWM261120P00235000)
option OPRA

EOD

Sep 29, 2026

0.7400+7.246%(+0.0500)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6800	0.7600	0.6800	0.7400	+7.246%	126	4,391	0.000%
2026-09-28	0.7200	0.7600	0.6800	0.6900	-2.817%	176	4,287	+7.246%
2026-09-25	0.7600	0.7600	0.7100	0.7100	+1.429%	6	4,250	+4.225%
2026-09-24	0.7500	0.8800	0.7000	0.7000	0.000%	122	4,246	+5.714%
2026-09-23	0.6400	0.7500	0.6400	0.7000	+27.273%	1,603	4,331	+5.714%
2026-09-22	0.5700	0.6000	0.5500	0.5500	-12.698%	1,259	4,737	+34.545%
2026-09-21	0.7100	0.7100	0.6300	0.6300	-17.105%	8	4,878	+17.460%
2026-09-18	0.8500	0.8500	0.7600	0.7600	+1.333%	22	4,873	-2.632%
2026-09-17	0.7400	0.7800	0.7400	0.7500	-13.793%	62	4,875	-1.333%
2026-09-16	0.8700	0.8700	0.8700	0.8700	0.000%	25	4,888	-14.943%
2026-09-14	0.9200	0.9200	0.8500	0.8700	-1.136%	20	4,863	-14.943%
2026-09-11	0.8900	0.9000	0.8600	0.8800	-21.429%	213	4,881	-15.909%
2026-09-10	1.0100	1.1300	0.9900	1.1200	+36.585%	2,436	4,676	-33.929%
2026-09-09	0.8700	0.8700	0.8200	0.8200	+22.388%	22	4,762	-9.756%
2026-09-04	0.6700	0.6900	0.6700	0.6700	-18.293%	140	4,639	+10.448%
2026-09-02	0.8900	0.8900	0.8200	0.8200	-19.608%	6	4,639	-9.756%
2026-09-01	0.9700	1.0200	0.9700	1.0200	+17.241%	37	4,640	-27.451%
2026-08-31	0.8700	0.9100	0.8700	0.8700	+7.407%	29	4,609	-14.943%
2026-08-28	0.7700	0.8400	0.7600	0.8100	+2.532%	450	4,595	-8.642%
2026-08-27	0.8500	0.8500	0.7900	0.7900	-11.236%	323	4,324	-6.329%
2026-08-25	0.9000	0.9300	0.8900	0.8900	-7.292%	465	4,060	-16.854%
2026-08-24	0.9700	0.9700	0.9500	0.9600	+5.495%	10	3,909	-22.917%
2026-08-21	0.9100	0.9100	0.9100	0.9100	-15.741%	33	3,907	-18.681%
2026-08-20	1.0300	1.1200	1.0100	1.0800	+8.000%	3,345	3,940	-31.481%
2026-08-18	1.0000	1.0000	1.0000	1.0000	+11.111%	25	660	-26.000%
2026-08-17	0.9000	0.9000	0.8900	0.9000	-1.099%	9	658	-17.778%
2026-08-13	0.8900	0.9100	0.8900	0.9100	-8.081%	3	652	-18.681%
2026-08-12	0.9900	0.9900	0.9900	0.9900	-5.714%	1	651	-25.253%
2026-08-11	1.0500	1.0500	1.0500	1.0500	-4.545%	2	651	-29.524%
2026-08-10	1.1000	1.1000	1.1000	1.1000	+3.774%	1	653	-32.727%
2026-08-07	1.0600	1.0600	1.0600	1.0600	-8.621%	5	653	-30.189%
2026-08-06	1.1600	1.1600	1.1600	1.1600	-0.855%	2	648	-36.207%
2026-08-05	1.1400	1.1700	1.1400	1.1700	-1.681%	2	650	-36.752%
2026-08-04	1.2300	1.2300	1.1900	1.1900	-35.676%	5	649	-37.815%
2026-07-31	1.8700	1.8700	1.8500	1.8500	-4.639%	2	650	-60.000%
2026-07-30	1.9200	1.9900	1.9000	1.9400	-18.143%	17	649	-61.856%
2026-07-29	2.1300	2.3700	1.9600	2.3700	+13.942%	356	671	-68.776%
2026-07-27	2.0800	2.0800	2.0800	2.0800	-0.952%	3	606	-64.423%
2026-07-24	2.0800	2.1000	2.0800	2.1000	-4.977%	31	603	-64.762%
2026-07-23	2.1900	2.2100	2.1900	2.2100	+18.817%	3	572	-66.516%
2026-07-21	1.8600	1.8600	1.8600	1.8600	-10.577%	1	573	-60.215%
2026-07-20	1.9200	2.0800	1.9200	2.0800	+13.043%	4	572	-64.423%
2026-07-15	1.8400	1.8400	1.8400	1.8400	-9.804%	1	573	-59.783%
2026-07-13	2.0300	2.0400	2.0300	2.0400	+4.082%	3	574	-63.725%
2026-07-07	1.9600	1.9600	1.9600	1.9600	-10.909%	1	572	-62.245%
2026-07-02	1.8600	2.2000	1.8600	2.2000	+14.583%	2	570	-66.364%
2026-07-01	1.9200	1.9200	1.9200	1.9200	-3.030%	1	570	-61.458%
2026-06-30	1.9800	1.9900	1.9700	1.9800	-22.047%	6	571	-62.626%
2026-06-24	2.5400	2.5400	2.5400	2.5400	-11.498%	1	565	-70.866%
2026-06-18	2.8700	2.8700	2.8700	2.8700	+8.712%	1	564	-74.216%
2026-06-15	2.6500	2.6500	2.6400	2.6400	-15.655%	19	564	-71.970%
2026-06-12	3.1300	3.1300	3.1300	3.1300	-12.325%	1	553	-76.358%
2026-06-09	3.5700	3.5700	3.5700	3.5700	-9.391%	3	552	-79.272%
2026-06-08	3.9400	3.9400	3.9400	3.9400	-8.372%	3	555	-81.218%
2026-06-05	4.3000	4.3000	4.3000	4.3000	+31.902%	1	555	-82.791%
2026-06-04	3.3800	3.3800	3.2600	3.2600	-13.298%	20	555	-77.301%
2026-06-03	3.8800	3.8800	3.7300	3.7600	+8.671%	9	571	-80.319%
2026-05-28	3.6500	3.6500	3.4400	3.4600	-10.130%	15	569	-78.613%
2026-05-27	3.8500	3.8500	3.8500	3.8500	-0.259%	1	559	-80.779%
2026-05-26	3.9200	3.9200	3.8400	3.8600	-11.264%	4	559	-80.829%
2026-05-22	4.3400	4.3500	4.3400	4.3500	-10.124%	2	560	-82.989%
2026-05-21	5.2000	5.2000	4.8400	4.8400	-9.870%	6	562	-84.711%
2026-05-18	5.4100	5.4100	5.3700	5.3700	+0.187%	4	562	-86.220%
2026-05-15	5.4000	5.4000	5.3600	5.3600	+0.563%	64	564	-86.194%
2026-05-12	5.2200	5.3300	5.2200	5.3300	+15.119%	4	496	-86.116%
2026-05-11	4.5400	4.6300	4.5400	4.6300	-10.097%	3	496	-84.017%
2026-05-07	4.6700	5.1600	4.6700	5.1500	+7.966%	4	493	-85.631%
2026-05-06	5.0300	5.0300	4.7700	4.7700	-10.169%	2	493	-84.486%
2026-05-05	5.3200	5.3200	5.3100	5.3100	-0.748%	3	491	-86.064%
2026-05-04	5.3500	5.3500	5.3500	5.3500	-2.727%	1	490	-86.168%
2026-05-01	5.5000	5.5000	5.5000	5.5000	-8.789%	1	488	-86.545%
2026-04-30	6.3000	6.3000	6.0300	6.0300	-9.323%	10	488	-87.728%
2026-04-23	6.5200	6.6500	6.5200	6.6500	+2.151%	114	491	-88.872%
2026-04-22	6.5100	6.5100	6.5100	6.5100	+6.721%	1	377	-88.633%
2026-04-21	6.1000	6.1000	6.1000	6.1000	-2.711%	1	376	-87.869%
2026-04-20	6.2700	6.2700	6.2700	6.2700	-29.551%	50	376	-88.198%
2026-04-13	8.9000	8.9000	8.9000	8.9000	+1.136%	3	326	-91.685%
2026-04-10	8.8000	8.8000	8.8000	8.8000	-2.762%	5	323	-91.591%
2026-04-09	9.0500	9.0500	9.0500	9.0500	-6.989%	2	318	-91.823%
2026-04-08	9.7300	9.7300	9.7300	9.7300	-21.785%	8	316	-92.395%
2026-04-06	12.5500	12.5700	12.0500	12.4400	-7.852%	15	308	-94.051%
2026-04-02	13.1400	13.5000	13.0800	13.5000	+0.074%	6	293	-94.519%
2026-04-01	13.4300	13.4900	12.8000	13.4900	-10.067%	15	293	-94.514%
2026-03-31	15.7800	15.7800	14.5900	15.0000	-16.201%	15	284	-95.067%
2026-03-30	17.2200	17.9000	17.2200	17.9000	+12.720%	3	278	-95.866%
2026-03-27	15.8800	15.8800	15.8800	15.8800	+16.851%	1	275	-95.340%
2026-03-25	12.7900	14.0600	12.7900	13.5900	-3.067%	272	274	-94.555%
2026-03-24	14.0200	14.0200	14.0200	14.0200	-13.776%	39	40	-94.722%
2026-03-19	16.2600	16.2600	16.2600	16.2600	0.000%	1	1	-95.449%