Dark

IWM20261120P240
IWM Nov 20 2026 240.00 Put (IWM261120P00240000)
option OPRA

EOD

Sep 29, 2026

0.8900+3.488%(+0.0300)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8200	1.0000	0.8200	0.8900	+3.488%	69	22,746	0.000%
2026-09-28	0.8500	0.9500	0.8400	0.8600	+7.500%	38	22,743	+3.488%
2026-09-25	0.8400	0.9600	0.7900	0.8000	-10.112%	203	22,752	+11.250%
2026-09-24	0.9200	1.0700	0.8600	0.8900	+3.488%	154	22,716	0.000%
2026-09-23	0.7600	0.9300	0.7600	0.8600	+32.308%	123	22,652	+3.488%
2026-09-22	0.7200	0.7200	0.6500	0.6500	-12.162%	107	22,698	+36.923%
2026-09-21	0.8500	0.8500	0.7400	0.7400	-19.565%	99	22,688	+20.270%
2026-09-18	1.0400	1.0400	0.9200	0.9200	-1.075%	3,123	22,635	-3.261%
2026-09-17	0.9200	0.9600	0.8900	0.9300	-23.140%	83	19,792	-4.301%
2026-09-16	1.0600	1.4100	1.0100	1.2100	+0.833%	15,129	19,847	-26.446%
2026-09-15	1.1800	1.2700	1.1800	1.2000	+9.091%	160	5,357	-25.833%
2026-09-14	1.1300	1.1600	0.9900	1.1000	+3.774%	98	5,279	-19.091%
2026-09-11	1.0900	1.0900	1.0100	1.0600	-19.697%	162	5,243	-16.038%
2026-09-10	1.2000	1.3200	1.1900	1.3200	+28.155%	75	5,114	-32.576%
2026-09-09	0.9400	1.0300	0.9400	1.0300	+21.176%	37	5,131	-13.592%
2026-09-08	0.8000	0.8600	0.8000	0.8500	+6.250%	612	5,121	+4.706%
2026-09-04	0.8300	0.8400	0.8000	0.8000	-8.046%	212	4,959	+11.250%
2026-09-03	0.8900	0.8900	0.8700	0.8700	-10.309%	14	4,959	+2.299%
2026-09-02	1.0400	1.0400	0.9700	0.9700	-15.652%	9	4,964	-8.247%
2026-09-01	1.1100	1.1500	1.0500	1.1500	+17.347%	404	5,093	-22.609%
2026-08-31	1.0300	1.0500	0.9800	0.9800	+1.031%	275	5,289	-9.184%
2026-08-28	0.9500	0.9800	0.9300	0.9700	+3.191%	414	5,253	-8.247%
2026-08-27	0.9400	0.9400	0.9400	0.9400	-8.738%	50	5,012	-5.319%
2026-08-26	1.0300	1.0300	1.0300	1.0300	-5.505%	1	5,012	-13.592%
2026-08-25	1.0900	1.1000	1.0900	1.0900	-0.909%	18	5,012	-18.349%
2026-08-24	1.0800	1.1200	1.0700	1.1000	+1.852%	116	5,015	-19.091%
2026-08-21	1.1300	1.1500	1.0700	1.0800	-15.625%	59	5,066	-17.593%
2026-08-20	1.2700	1.3200	1.2600	1.2800	+6.667%	16	5,073	-30.469%
2026-08-18	1.1500	1.2000	1.1500	1.2000	+11.111%	15	5,072	-25.833%
2026-08-17	1.0300	1.1000	1.0300	1.0800	+1.887%	4	5,069	-17.593%
2026-08-14	1.0300	1.0800	1.0300	1.0600	0.000%	13	5,069	-16.038%
2026-08-13	1.0600	1.0800	1.0300	1.0600	-7.826%	20	5,069	-16.038%
2026-08-12	1.1500	1.1500	1.1500	1.1500	-6.504%	4	5,058	-22.609%
2026-08-11	1.2300	1.2300	1.2300	1.2300	-5.385%	1	5,058	-27.642%
2026-08-10	1.3000	1.3000	1.3000	1.3000	+5.691%	200	5,057	-31.538%
2026-08-07	1.2900	1.2900	1.2300	1.2300	-10.219%	5	4,927	-27.642%
2026-08-05	1.3700	1.3700	1.3700	1.3700	0.000%	1	4,926	-35.036%
2026-08-04	1.5400	1.5500	1.3600	1.3700	-15.432%	29	4,926	-35.036%
2026-08-03	1.7900	1.7900	1.6200	1.6200	-22.488%	20	4,927	-45.062%
2026-07-31	2.2900	2.2900	2.0900	2.0900	+1.951%	10	4,926	-57.416%
2026-07-30	2.3100	2.3300	2.0500	2.0500	-15.289%	25	4,926	-56.585%
2026-07-29	2.4900	2.5500	2.3000	2.4200	0.000%	167	4,922	-63.223%
2026-07-27	2.3100	2.4200	2.3100	2.4200	-1.224%	2	5,018	-63.223%
2026-07-24	2.4300	2.4500	2.4300	2.4500	-9.594%	3	5,018	-63.673%
2026-07-23	2.3500	2.7200	2.3300	2.7100	+29.665%	24	5,015	-67.159%
2026-07-22	2.0900	2.0900	2.0900	2.0900	+0.481%	25	5,007	-57.416%
2026-07-21	2.0800	2.0800	2.0800	2.0800	-13.693%	1	4,982	-57.212%
2026-07-20	2.3800	2.4100	2.3800	2.4100	-0.413%	3	4,981	-63.071%
2026-07-17	2.4200	2.4200	2.4200	2.4200	+16.908%	50	4,982	-63.223%
2026-07-16	2.0700	2.0700	2.0700	2.0700	-5.046%	5	4,932	-57.005%
2026-07-15	2.1800	2.1800	2.1800	2.1800	-0.457%	20	4,932	-59.174%
2026-07-14	2.3000	2.3000	2.1900	2.1900	-12.048%	5	4,932	-59.361%
2026-07-13	2.2800	2.4900	2.2000	2.4900	+14.747%	205	4,928	-64.257%
2026-07-10	2.3100	2.3100	2.1700	2.1700	-2.691%	3	4,845	-58.986%
2026-07-09	2.2300	2.2300	2.2300	2.2300	-18.909%	1	4,845	-60.090%
2026-07-08	2.7500	2.7500	2.7500	2.7500	+27.907%	50	4,845	-67.636%
2026-07-07	2.1500	2.1500	2.1500	2.1500	+2.381%	2	4,846	-58.605%
2026-07-02	2.1300	2.1300	2.1000	2.1000	-5.830%	5	4,842	-57.619%
2026-07-01	2.2400	2.2400	2.0500	2.2300	-0.889%	21	4,842	-60.090%
2026-06-30	2.6300	2.6300	2.2500	2.2500	-16.045%	19	4,839	-60.444%
2026-06-29	2.6800	2.6800	2.6800	2.6800	-7.266%	3	4,831	-66.791%
2026-06-26	3.0800	3.0800	2.8900	2.8900	-3.344%	202	4,830	-69.204%
2026-06-25	2.7600	2.9900	2.7600	2.9900	-3.859%	4	4,650	-70.234%
2026-06-24	3.2400	3.2400	3.1100	3.1100	0.000%	6	4,649	-71.383%
2026-06-18	3.1400	3.1600	3.1100	3.1100	0.000%	5	4,640	-71.383%
2026-06-17	3.1300	3.1300	3.1100	3.1100	-0.321%	103	4,640	-71.383%
2026-06-15	3.1200	3.1200	3.1200	3.1200	-14.286%	1	4,640	-71.474%
2026-06-12	3.5400	3.6400	3.5400	3.6400	-12.500%	83	4,640	-75.549%
2026-06-11	4.6800	4.6800	4.1600	4.1600	-22.677%	52	4,639	-78.606%
2026-06-10	5.3800	5.3800	5.3800	5.3800	-7.719%	10	4,633	-83.457%
2026-06-09	4.6500	5.8300	4.6500	5.8300	+31.011%	3	4,633	-84.734%
2026-06-08	4.4900	4.4900	4.4500	4.4500	-6.904%	3	4,633	-80.000%
2026-06-05	4.7800	4.7800	4.7800	4.7800	+9.132%	2	4,634	-81.381%
2026-06-03	4.3300	4.3800	4.3200	4.3800	+6.311%	36	4,632	-79.680%
2026-06-02	4.1200	4.1200	4.1200	4.1200	-7.830%	2	4,632	-78.398%
2026-06-01	4.4500	4.4700	4.4500	4.4700	+8.759%	3	4,634	-80.089%
2026-05-29	4.1100	4.1100	4.1100	4.1100	+2.494%	2	4,631	-78.345%
2026-05-28	4.0100	4.0100	4.0100	4.0100	-6.744%	1	4,631	-77.805%
2026-05-27	4.3000	4.3000	4.3000	4.3000	-1.826%	80	4,711	-79.302%
2026-05-26	4.4300	4.4300	4.3800	4.3800	-8.559%	11	4,711	-79.680%
2026-05-22	4.8800	4.8800	4.7900	4.7900	-12.591%	5	4,702	-81.420%
2026-05-21	5.5000	5.5000	5.4800	5.4800	-7.744%	3	4,703	-83.759%
2026-05-20	5.9400	5.9400	5.9400	5.9400	-9.589%	10	4,703	-85.017%
2026-05-19	6.9800	6.9800	6.5700	6.5700	+3.956%	11	4,714	-86.454%
2026-05-18	6.3200	6.3200	6.3200	6.3200	+2.932%	23	4,714	-85.918%
2026-05-15	6.4400	6.4400	6.1400	6.1400	+13.284%	83	4,714	-85.505%
2026-05-14	5.4900	5.4900	5.4200	5.4200	-7.192%	5	4,646	-83.579%
2026-05-13	5.8400	5.8400	5.8400	5.8400	+10.606%	20	4,624	-84.760%
2026-05-11	5.2700	5.2900	5.2700	5.2800	-2.941%	12	4,624	-83.144%
2026-05-08	5.4300	5.4400	5.4300	5.4400	-7.640%	2	4,618	-83.640%
2026-05-07	5.4200	5.8900	5.4200	5.8900	+8.073%	21	4,616	-84.890%
2026-05-06	5.5900	5.6700	5.4500	5.4500	-9.468%	9	4,616	-83.670%
2026-05-05	6.1400	6.1400	5.9500	6.0200	-11.340%	426	4,614	-85.216%
2026-05-04	6.3000	6.7900	6.3000	6.7900	+6.426%	21	4,236	-86.892%
2026-05-01	6.3800	6.3800	6.3800	6.3800	-3.625%	1	4,236	-86.050%
2026-04-30	7.2200	7.2200	6.6200	6.6200	-7.542%	114	4,236	-86.556%
2026-04-24	7.0800	7.1600	7.0800	7.1600	-3.243%	2	4,185	-87.570%
2026-04-23	7.3800	7.4000	7.3800	7.4000	-1.070%	101	4,183	-87.973%
2026-04-22	7.4900	7.4900	7.4800	7.4800	-2.477%	3,001	4,082	-88.102%
2026-04-21	6.8100	7.6700	6.8100	7.6700	+7.574%	66	4,070	-88.396%
2026-04-20	7.3800	7.3800	7.1200	7.1300	+1.857%	49	4,070	-87.518%
2026-04-17	6.9300	7.0000	6.9300	7.0000	-15.966%	189	4,069	-87.286%
2026-04-15	8.2700	8.3300	8.2700	8.3300	-18.811%	3	3,880	-89.316%
2026-04-10	10.1700	10.4700	10.1700	10.2600	+1.084%	7	3,881	-91.326%
2026-04-09	10.1500	10.1500	10.1500	10.1500	-7.643%	85	3,875	-91.232%
2026-04-08	10.9500	11.5800	10.7800	10.9900	-22.660%	181	3,790	-91.902%
2026-04-06	13.9600	14.2100	13.9600	14.2100	-11.739%	34	3,610	-93.737%
2026-03-31	16.8000	16.8000	16.1000	16.1000	-19.136%	12	3,576	-94.472%
2026-03-30	20.2100	20.2100	19.9100	19.9100	+23.205%	99	3,564	-95.530%
2026-03-26	16.1600	16.1600	16.1600	16.1600	+4.867%	1	3,465	-94.493%
2026-03-25	15.3300	15.4100	15.3300	15.4100	-8.274%	3,001	3,464	-94.225%
2026-03-24	16.8000	16.8000	16.8000	16.8000	+5.594%	1	464	-94.702%
2026-03-23	15.9100	15.9100	15.9100	15.9100	-14.232%	1	463	-94.406%
2026-03-20	17.0000	18.6600	17.0000	18.5500	0.000%	511	463	-95.202%