Dark

IWM20261120P245
IWM Nov 20 2026 245.00 Put (IWM261120P00245000)
option OPRA

EOD

Sep 29, 2026

1.09+0.926%(+0.01)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1000	1.2600	1.0900	1.0900	+0.926%	36	5,268	0.000%
2026-09-28	1.1200	1.2000	1.0300	1.0800	+8.000%	63	5,261	+0.926%
2026-09-25	1.0200	1.0200	0.9800	1.0000	-7.407%	45	5,228	+9.000%
2026-09-24	1.1700	1.3200	1.0800	1.0800	-0.917%	50	5,225	+0.926%
2026-09-23	0.9500	1.1000	0.9500	1.0900	+36.250%	170	5,214	0.000%
2026-09-22	0.8600	0.8600	0.8000	0.8000	-13.978%	31	5,183	+36.250%
2026-09-21	0.9900	0.9900	0.9200	0.9300	-21.186%	90	5,180	+17.204%
2026-09-18	1.1700	1.2600	1.1700	1.1800	+2.609%	3,245	5,136	-7.627%
2026-09-17	1.1300	1.1500	1.0800	1.1500	-21.233%	574	2,236	-5.217%
2026-09-16	1.3100	1.7600	1.3100	1.4600	+3.546%	108	2,004	-25.342%
2026-09-15	1.3400	1.5400	1.3400	1.4100	+10.156%	51	1,968	-22.695%
2026-09-14	1.4000	1.4000	1.2700	1.2800	-15.232%	24	1,926	-14.844%
2026-09-10	1.5100	1.5100	1.4400	1.5100	+20.800%	8	1,918	-27.815%
2026-09-09	1.0800	1.2500	1.0800	1.2500	+27.551%	171	1,920	-12.800%
2026-09-08	0.9900	0.9900	0.9800	0.9800	-2.000%	29	1,869	+11.224%
2026-09-03	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1,871	+9.000%
2026-09-02	1.3500	1.3500	1.1500	1.1500	-17.857%	288	1,870	-5.217%
2026-09-01	1.3300	1.4000	1.2900	1.4000	+20.690%	22	1,630	-22.143%
2026-08-31	1.2600	1.2800	1.1600	1.1600	-0.855%	42	1,627	-6.034%
2026-08-28	1.1500	1.1700	1.1500	1.1700	+9.346%	30	1,599	-6.838%
2026-08-27	1.0600	1.0700	1.0600	1.0700	-10.084%	12	1,583	+1.869%
2026-08-26	1.1900	1.1900	1.1900	1.1900	-7.031%	2	1,573	-8.403%
2026-08-25	1.2700	1.2800	1.2700	1.2800	-0.775%	310	1,571	-14.844%
2026-08-24	1.2900	1.2900	1.2900	1.2900	+1.575%	1	1,273	-15.504%
2026-08-21	1.2600	1.2800	1.2600	1.2700	-9.929%	6	1,272	-14.173%
2026-08-20	1.4100	1.4100	1.4100	1.4100	+10.156%	29	1,267	-22.695%
2026-08-19	1.2600	1.2800	1.2500	1.2800	-7.246%	7	1,267	-14.844%
2026-08-18	1.3800	1.3800	1.3800	1.3800	+14.050%	4	1,262	-21.014%
2026-08-17	1.2100	1.2100	1.2000	1.2100	-7.634%	7	1,260	-9.917%
2026-08-12	1.3400	1.3400	1.3100	1.3100	-20.606%	3	1,255	-16.794%
2026-08-06	1.6500	1.6500	1.6500	1.6500	+1.227%	4	1,253	-33.939%
2026-08-05	1.6300	1.6300	1.6300	1.6300	+1.875%	1	1,253	-33.129%
2026-08-04	1.8000	1.8000	1.6000	1.6000	-17.098%	50	1,259	-31.875%
2026-08-03	2.0900	2.0900	1.9300	1.9300	-19.917%	33	1,260	-43.523%
2026-07-31	2.5300	2.6900	2.4100	2.4100	-0.823%	7	1,231	-54.772%
2026-07-30	2.8000	2.8000	2.4300	2.4300	-18.456%	34	1,230	-55.144%
2026-07-29	2.9400	2.9900	2.4200	2.9800	+17.787%	101	1,215	-63.423%
2026-07-28	2.5300	2.5300	2.5300	2.5300	-19.427%	2	1,208	-56.917%
2026-07-23	3.1100	3.1500	3.1100	3.1400	+24.603%	23	1,209	-65.287%
2026-07-22	2.4200	2.5200	2.4200	2.5200	+4.564%	27	1,209	-56.746%
2026-07-21	2.4100	2.4100	2.4100	2.4100	-13.929%	2	1,184	-54.772%
2026-07-20	2.8000	2.8000	2.8000	2.8000	+1.083%	1	1,183	-61.071%
2026-07-17	2.7900	2.7900	2.7700	2.7700	+18.376%	20	1,183	-60.650%
2026-07-16	2.3400	2.3400	2.3400	2.3400	-16.129%	1	1,167	-53.419%
2026-07-13	2.7900	2.7900	2.7900	2.7900	+8.560%	1	1,167	-60.932%
2026-07-09	2.5700	2.5700	2.5700	2.5700	-18.413%	7	1,167	-57.588%
2026-07-08	3.1500	3.1500	3.1500	3.1500	+30.705%	6	1,174	-65.397%
2026-07-06	2.4900	2.4900	2.4100	2.4100	-17.747%	4	1,174	-54.772%
2026-07-02	2.4000	2.9700	2.4000	2.9300	+13.127%	4	1,170	-62.799%
2026-06-30	2.5900	2.5900	2.5900	2.5900	-20.308%	3	1,170	-57.915%
2026-06-29	3.2500	3.2500	3.2500	3.2500	-9.972%	1	1,171	-66.462%
2026-06-24	3.6100	3.6100	3.6100	3.6100	+8.735%	1	1,171	-69.806%
2026-06-22	3.3400	3.3400	3.3200	3.3200	-9.783%	10	1,171	-67.169%
2026-06-15	3.6400	3.6800	3.6400	3.6800	-11.325%	170	1,171	-70.380%
2026-06-12	4.2200	4.2200	4.1500	4.1500	-12.262%	4	1,078	-73.735%
2026-06-11	4.7300	4.7300	4.7300	4.7300	-21.559%	5	1,079	-76.956%
2026-06-05	5.4300	6.0300	5.4300	6.0300	+38.940%	6	1,087	-81.924%
2026-06-04	4.3400	4.3400	4.3400	4.3400	-14.059%	2	1,082	-74.885%
2026-06-03	5.1100	5.1300	4.9800	5.0500	-0.591%	18	1,080	-78.416%
2026-06-01	5.0800	5.0800	5.0800	5.0800	+5.833%	200	1,082	-78.543%
2026-05-29	4.8000	4.8000	4.8000	4.8000	+1.695%	3	1,007	-77.292%
2026-05-28	5.1700	5.1700	4.7200	4.7200	-4.839%	7	1,005	-76.907%
2026-05-27	5.0500	5.0500	4.9600	4.9600	-1.976%	2	1,004	-78.024%
2026-05-26	5.1200	5.1200	5.0600	5.0600	-27.817%	2	1,004	-78.458%
2026-05-15	7.0700	7.0700	7.0100	7.0100	+12.882%	72	1,004	-84.451%
2026-05-14	6.2100	6.2100	6.2100	6.2100	-5.623%	28	932	-82.448%
2026-05-13	6.5800	6.5800	6.5800	6.5800	-1.497%	1	905	-83.435%
2026-05-12	7.1700	7.1700	6.6800	6.6800	+10.963%	2	905	-83.683%
2026-05-11	6.0800	6.0800	6.0100	6.0200	-8.371%	10	905	-81.894%
2026-05-08	6.5100	6.5700	6.5100	6.5700	+4.618%	3	909	-83.409%
2026-05-07	6.2800	6.2800	6.2800	6.2800	+1.618%	1	908	-82.643%
2026-05-06	6.1800	6.1800	6.1800	6.1800	-10.044%	5	907	-82.362%
2026-05-05	6.9900	6.9900	6.7900	6.8700	-11.810%	419	907	-84.134%
2026-04-30	7.9000	7.9000	7.7900	7.7900	-8.137%	3	523	-86.008%
2026-04-24	8.4800	8.4800	8.4800	8.4800	+8.579%	1	522	-87.146%
2026-04-21	7.8100	7.8100	7.8100	7.8100	-18.646%	1	520	-86.044%
2026-04-15	9.6000	9.6000	9.6000	9.6000	-1.840%	10	520	-88.646%
2026-04-14	9.7500	9.7800	9.7500	9.7800	-21.509%	197	520	-88.855%
2026-04-09	12.4600	12.4600	12.4600	12.4600	+0.161%	10	323	-91.252%
2026-04-08	12.3100	12.7400	12.2600	12.4400	-32.244%	38	323	-91.238%
2026-03-31	19.9300	19.9300	18.3600	18.3600	-17.148%	2	293	-94.063%
2026-03-30	19.9600	22.5200	19.9100	22.1600	+11.806%	187	291	-95.081%
2026-03-27	19.8200	19.8200	19.8200	19.8200	+5.989%	1	113	-94.501%
2026-03-26	17.5000	18.7000	17.5000	18.7000	+8.974%	98	112	-94.171%
2026-03-25	17.1600	17.1600	17.1600	17.1600	-7.742%	1	30	-93.648%
2026-03-24	18.6000	18.6000	18.6000	18.6000	-12.881%	15	30	-94.140%
2026-03-20	21.5000	21.5000	21.3500	21.3500	+15.219%	5	15	-94.895%
2026-03-19	19.1500	19.1500	18.5300	18.5300	0.000%	11	11	-94.118%