Dark

IWM20261120P250
IWM Nov 20 2026 250.00 Put (IWM261120P00250000)
option OPRA

EOD

Sep 29, 2026

1.45+3.571%(+0.05)2,625

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4100	1.6600	1.4100	1.4500	+3.571%	2,625	42,371	0.000%
2026-09-28	1.4400	1.5500	1.2900	1.4000	+9.375%	3,721	42,164	+3.571%
2026-09-25	1.2900	1.5100	1.2600	1.2800	-9.859%	1,596	39,663	+13.281%
2026-09-24	1.4800	1.7200	1.3700	1.4200	+5.185%	1,888	39,857	+2.113%
2026-09-23	1.1000	1.4700	1.1000	1.3500	+39.175%	2,062	39,248	+7.407%
2026-09-22	1.0600	1.0800	0.9600	0.9700	-14.912%	260	38,538	+49.485%
2026-09-21	1.3200	1.3200	1.1400	1.1400	-19.149%	163	38,379	+27.193%
2026-09-18	1.4300	1.6000	1.4100	1.4100	0.000%	183	38,260	+2.837%
2026-09-17	1.3900	1.4200	1.3200	1.4100	-22.527%	147	38,312	+2.837%
2026-09-16	1.6000	2.1700	1.5100	1.8200	+2.247%	22,759	39,385	-20.330%
2026-09-15	1.6600	1.8900	1.6300	1.7800	+11.950%	10,533	23,152	-18.539%
2026-09-14	1.7500	1.7500	1.5200	1.5900	+2.581%	67	14,841	-8.805%
2026-09-11	0.7500	1.6000	0.7500	1.5500	-19.689%	91	14,838	-6.452%
2026-09-10	1.8300	1.9300	1.7700	1.9300	+30.405%	87	14,890	-24.870%
2026-09-09	1.3200	1.4900	1.2900	1.4800	+18.400%	92	14,855	-2.027%
2026-09-08	1.2200	1.2500	1.1500	1.2500	+8.696%	3,052	14,852	+16.000%
2026-09-04	1.1600	1.1600	1.1500	1.1500	-4.959%	10	11,854	+26.087%
2026-09-03	1.0800	1.3300	1.0800	1.2100	-12.950%	127	11,854	+19.835%
2026-09-02	1.6800	1.6800	1.3900	1.3900	-19.653%	717	11,899	+4.317%
2026-09-01	1.5800	1.7700	1.4800	1.7300	+20.979%	289	11,323	-16.185%
2026-08-31	1.4800	1.5200	1.4200	1.4300	+2.878%	255	11,427	+1.399%
2026-08-28	1.2600	1.4300	1.2600	1.3900	+6.107%	132	11,378	+4.317%
2026-08-27	1.3900	1.3900	1.2600	1.3100	-7.092%	115	11,356	+10.687%
2026-08-26	1.4100	1.4100	1.4100	1.4100	-9.032%	4	11,358	+2.837%
2026-08-25	1.5300	1.5600	1.5300	1.5500	0.000%	1,109	11,447	-6.452%
2026-08-24	1.0400	1.5800	1.0400	1.5500	+4.730%	60	10,338	-6.452%
2026-08-21	1.6300	1.6300	1.4800	1.4800	-17.318%	1,058	10,332	-2.027%
2026-08-20	1.6600	1.8300	1.5600	1.7900	+21.769%	46	9,279	-18.994%
2026-08-19	1.4600	1.5000	1.4500	1.4700	-12.500%	1,181	9,268	-1.361%
2026-08-18	1.5500	1.6800	1.5500	1.6800	+13.514%	14	8,093	-13.690%
2026-08-17	1.4800	1.4800	1.4300	1.4800	+5.714%	35	8,093	-2.027%
2026-08-14	1.4000	1.4200	1.4000	1.4000	-5.405%	4	8,063	+3.571%
2026-08-13	1.4800	1.4900	1.4200	1.4800	-2.632%	35	8,064	-2.027%
2026-08-12	1.6200	1.6200	1.5200	1.5200	-11.628%	6	8,082	-4.605%
2026-08-11	1.7400	1.7600	1.7000	1.7200	-4.972%	26	8,082	-15.698%
2026-08-10	1.7600	1.8500	1.7400	1.8100	+6.471%	8	8,067	-19.890%
2026-08-07	1.7500	1.7800	1.7000	1.7000	-12.821%	8	8,067	-14.706%
2026-08-06	1.9000	1.9500	1.8500	1.9500	+5.978%	1,209	8,078	-25.641%
2026-08-05	1.8600	1.8800	1.8400	1.8400	-1.604%	530	7,904	-21.196%
2026-08-04	2.1400	2.1400	1.8700	1.8700	-16.889%	23	8,117	-22.460%
2026-08-03	2.4800	2.4800	2.1800	2.2500	-17.883%	162	8,122	-35.556%
2026-07-31	3.4000	3.4000	2.7400	2.7400	-2.143%	23	8,044	-47.080%
2026-07-30	3.3500	3.3500	2.8000	2.8000	-20.000%	3,014	8,037	-48.214%
2026-07-29	2.9800	3.5000	2.9800	3.5000	+17.845%	72	7,063	-58.571%
2026-07-28	3.0400	3.0400	2.9700	2.9700	-7.764%	7	7,047	-51.178%
2026-07-27	2.9700	3.2200	2.9700	3.2200	-4.451%	25	7,043	-54.969%
2026-07-24	3.3500	3.4200	3.3400	3.3700	-3.438%	124	7,042	-56.973%
2026-07-23	3.4100	3.5800	3.4100	3.4900	+18.707%	508	7,046	-58.453%
2026-07-22	2.8000	2.9700	2.8000	2.9400	+5.000%	33	6,556	-50.680%
2026-07-21	3.0500	3.0500	2.8000	2.8000	-13.043%	38	6,530	-48.214%
2026-07-20	2.9100	3.2200	2.9000	3.2200	+1.577%	14	6,527	-54.969%
2026-07-17	3.1700	3.1700	3.1700	3.1700	+9.689%	3	6,520	-54.259%
2026-07-16	2.8300	2.8900	2.7500	2.8900	+0.347%	16	6,523	-49.827%
2026-07-15	2.8800	2.8800	2.8800	2.8800	-10.559%	100	6,516	-49.653%
2026-07-13	3.2600	3.2600	3.2200	3.2200	+3.205%	8	6,417	-54.969%
2026-07-10	3.0500	3.1200	3.0500	3.1200	+2.295%	4	6,417	-53.526%
2026-07-09	3.0500	3.0500	3.0500	3.0500	-11.079%	1	6,417	-52.459%
2026-07-08	3.6400	3.7700	3.4200	3.4300	+14.716%	6	6,417	-57.726%
2026-07-07	2.9900	2.9900	2.9900	2.9900	+7.554%	1	6,740	-51.505%
2026-07-06	2.7800	2.7800	2.7800	2.7800	-18.475%	1	6,739	-47.842%
2026-07-02	3.0500	3.4400	3.0500	3.4100	+21.786%	5,003	2,723	-57.478%
2026-07-01	2.9800	2.9800	2.7900	2.8000	-12.500%	5	2,723	-48.214%
2026-06-30	3.5200	3.5200	3.2000	3.2000	-9.348%	16	2,723	-54.688%
2026-06-29	3.5300	3.5300	3.5300	3.5300	-12.624%	14	2,721	-58.924%
2026-06-26	3.8700	4.0400	3.8700	4.0400	+2.278%	11	2,735	-64.109%
2026-06-25	3.8700	3.9500	3.8700	3.9500	-11.036%	2	2,734	-63.291%
2026-06-24	3.9200	4.4500	3.9200	4.4400	+5.463%	1,726	2,732	-67.342%
2026-06-23	4.2500	4.3400	4.2100	4.2100	-0.941%	3	3,328	-65.558%
2026-06-18	4.3000	4.3000	4.2500	4.2500	+1.675%	11	3,330	-65.882%
2026-06-15	4.0800	4.2000	4.0800	4.1800	-14.694%	561	3,330	-65.311%
2026-06-12	5.1900	5.4400	4.8200	4.9000	-10.909%	1,034	3,121	-70.408%
2026-06-11	6.3700	6.3700	5.5000	5.5000	-20.977%	13	2,439	-73.636%
2026-06-10	7.0400	7.0400	6.9600	6.9600	+9.953%	30	2,433	-79.167%
2026-06-09	6.1500	6.6400	6.1500	6.3300	+6.566%	61	2,437	-77.093%
2026-06-08	5.9100	6.2300	5.7200	5.9400	-15.264%	47	2,473	-75.589%
2026-06-05	5.8000	7.1000	5.8000	7.0100	+32.765%	16	2,476	-79.315%
2026-06-04	5.2800	5.2800	5.2800	5.2800	-10.204%	1	2,467	-72.538%
2026-06-03	5.9300	5.9300	5.7700	5.8800	+11.575%	14	2,467	-75.340%
2026-06-02	5.2900	5.2900	5.2700	5.2700	-6.560%	19	2,466	-72.486%
2026-06-01	5.8800	5.9800	5.6400	5.6400	+4.059%	2,037	2,475	-74.291%
2026-05-29	5.4500	5.7600	5.4200	5.4200	-4.912%	41	769	-73.247%
2026-05-28	5.7000	5.7000	5.7000	5.7000	-11.215%	1	740	-74.561%
2026-05-22	6.4100	6.4200	6.4100	6.4200	-6.140%	100	739	-77.414%
2026-05-21	7.3900	7.3900	6.8400	6.8400	-12.644%	13	739	-78.801%
2026-05-20	8.4600	8.4600	7.8300	7.8300	-10.000%	20	739	-81.481%
2026-05-19	8.5900	8.7000	8.5900	8.7000	+8.479%	10	714	-83.333%
2026-05-15	8.2000	8.2000	8.0200	8.0200	+14.083%	62	714	-81.920%
2026-05-14	7.2000	7.2000	7.0300	7.0300	-4.093%	560	666	-79.374%
2026-05-13	7.3600	7.4000	7.3000	7.3300	-10.827%	202	956	-80.218%
2026-05-12	7.9300	8.2600	7.9100	8.2200	+19.825%	200	956	-82.360%
2026-05-11	7.0800	7.0800	6.8000	6.8600	-4.986%	206	956	-78.863%
2026-05-08	7.5300	7.5300	7.2200	7.2200	+1.404%	305	570	-79.917%
2026-05-06	7.1300	7.1400	7.1200	7.1200	-8.718%	60	371	-79.635%
2026-05-05	7.8800	7.8800	7.6800	7.8000	-12.458%	20	315	-81.410%
2026-04-30	9.3900	9.3900	8.9100	8.9100	-10.811%	14	298	-83.726%
2026-04-29	9.9900	9.9900	9.9900	9.9900	+5.047%	1	295	-85.485%
2026-04-28	9.5100	9.5100	9.5100	9.5100	+1.170%	1	295	-84.753%
2026-04-24	9.4000	9.4000	9.4000	9.4000	-4.472%	1	294	-84.574%
2026-04-23	9.8400	9.8400	9.8400	9.8400	+0.511%	30	293	-85.264%
2026-04-22	9.6100	9.7900	9.6100	9.7900	+3.053%	5	269	-85.189%
2026-04-20	9.5000	9.5000	9.5000	9.5000	+3.261%	1	267	-84.737%
2026-04-17	9.0500	9.2000	9.0500	9.2000	-16.591%	2	268	-84.239%
2026-04-15	11.0500	11.0500	11.0300	11.0300	+1.565%	2	266	-86.854%
2026-04-14	11.2200	11.2200	10.8600	10.8600	-11.851%	53	266	-86.648%
2026-04-13	12.2500	12.3200	12.2500	12.3200	-8.060%	6	217	-88.231%
2026-04-10	12.8400	13.4000	12.8400	13.4000	-4.149%	111	217	-89.179%
2026-04-08	13.9000	14.5100	13.9000	13.9800	-20.748%	6	115	-89.628%
2026-04-06	17.7700	17.7700	17.4900	17.6400	-3.712%	4	115	-91.780%
2026-04-02	21.3900	21.3900	18.3200	18.3200	-3.426%	15	105	-92.085%
2026-04-01	18.6300	19.3200	18.6300	18.9700	-18.619%	9	105	-92.356%
2026-03-27	23.3100	23.3100	23.3100	23.3100	+12.337%	3	96	-93.779%
2026-03-26	19.8400	20.7500	18.9800	20.7500	+9.268%	6	96	-93.012%
2026-03-25	18.9900	18.9900	18.9900	18.9900	-12.970%	5	93	-92.364%
2026-03-20	22.0400	22.2100	21.8200	21.8200	+5.106%	85	88	-93.355%
2026-03-19	20.7600	20.7600	20.7600	20.7600	0.000%	3	3	-93.015%