Dark

IWM20261120P255
IWM Nov 20 2026 255.00 Put (IWM261120P00255000)
option OPRA

EOD

Sep 29, 2026

1.93+6.630%(+0.12)494

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7200	2.1400	1.7200	1.9300	+6.630%	494	11,828	0.000%
2026-09-28	1.8600	2.0000	1.7300	1.8100	+11.728%	59	11,866	+6.630%
2026-09-25	1.7700	1.9100	1.5900	1.6200	-10.000%	516	11,866	+19.136%
2026-09-24	1.8500	2.2100	1.7700	1.8000	+1.695%	1,944	11,454	+7.222%
2026-09-23	1.3900	1.8900	1.3900	1.7700	+42.742%	3,509	9,605	+9.040%
2026-09-22	1.4800	1.4800	1.2300	1.2400	-13.287%	85	7,577	+55.645%
2026-09-21	1.5900	1.6100	1.4200	1.4300	-19.663%	123	7,562	+34.965%
2026-09-18	1.8900	2.0000	1.7800	1.7800	+2.890%	4,821	7,559	+8.427%
2026-09-17	1.6600	1.7500	1.6600	1.7300	-29.098%	418	3,990	+11.561%
2026-09-16	1.9800	2.6700	1.9100	2.4400	+10.909%	160	3,583	-20.902%
2026-09-15	2.0300	2.2700	2.0300	2.2000	+17.021%	124	3,464	-12.273%
2026-09-14	2.0700	2.0800	1.8800	1.8800	-3.093%	33	3,450	+2.660%
2026-09-11	1.8900	1.9600	1.8500	1.9400	-18.828%	17	3,451	-0.515%
2026-09-10	2.1600	2.3900	2.1500	2.3900	+29.189%	132	3,441	-19.247%
2026-09-09	1.8000	1.8500	1.8000	1.8500	+25.850%	9	3,320	+4.324%
2026-09-08	1.4800	1.4800	1.4100	1.4700	+5.000%	8	3,315	+31.293%
2026-09-04	1.4700	1.4700	1.3600	1.4000	-4.110%	42	3,278	+37.857%
2026-09-03	1.5400	1.5800	1.4600	1.4600	-13.609%	16	3,278	+32.192%
2026-09-02	1.9000	1.9000	1.6900	1.6900	-15.500%	273	3,339	+14.201%
2026-09-01	1.9300	2.0000	1.9200	2.0000	+16.279%	4	3,446	-3.500%
2026-08-31	1.7900	1.8400	1.7200	1.7200	+2.381%	24	3,446	+12.209%
2026-08-28	1.5000	1.6800	1.5000	1.6800	+8.387%	25	3,437	+14.881%
2026-08-27	1.6400	1.6700	1.5100	1.5500	-8.284%	284	3,422	+24.516%
2026-08-26	1.6800	1.6900	1.6800	1.6900	-9.626%	44	3,301	+14.201%
2026-08-24	1.8200	1.8700	1.8200	1.8700	+5.056%	5	3,370	+3.209%
2026-08-21	1.9000	1.9200	1.7800	1.7800	-15.640%	62	3,366	+8.427%
2026-08-20	2.0000	2.2000	2.0000	2.1100	+17.877%	25	3,325	-8.531%
2026-08-19	1.7900	1.8200	1.7500	1.7900	-7.732%	6	3,318	+7.821%
2026-08-18	1.8700	1.9400	1.8700	1.9400	+14.118%	8	3,324	-0.515%
2026-08-17	1.7000	1.7100	1.7000	1.7000	+3.659%	4	3,319	+13.529%
2026-08-14	1.7200	1.7200	1.6400	1.6400	-2.381%	4	3,317	+17.683%
2026-08-13	1.7000	1.7600	1.6700	1.6800	-9.677%	14	3,321	+14.881%
2026-08-12	1.9000	1.9000	1.8600	1.8600	-8.824%	2	3,320	+3.763%
2026-08-11	2.0400	2.0400	2.0400	2.0400	-4.673%	10	3,319	-5.392%
2026-08-10	2.0700	2.1500	2.0700	2.1400	+4.390%	23	3,309	-9.813%
2026-08-07	2.1800	2.1800	2.0000	2.0500	-9.692%	324	3,291	-5.854%
2026-08-06	2.2800	2.2800	2.2700	2.2700	+1.794%	8	3,052	-14.978%
2026-08-05	2.2300	2.2300	2.2300	2.2300	-4.701%	10	3,054	-13.453%
2026-08-04	2.5300	2.5400	2.3400	2.3400	-11.698%	21	3,044	-17.521%
2026-08-03	3.0300	3.0300	2.6500	2.6500	-22.287%	10	3,038	-27.170%
2026-07-31	3.1600	3.7800	3.1600	3.4100	+3.647%	31	3,029	-43.402%
2026-07-30	3.6800	3.7600	3.2900	3.2900	-21.667%	30	3,027	-41.337%
2026-07-29	4.0100	4.2000	3.9300	4.2000	+21.739%	505	3,031	-54.048%
2026-07-28	3.4900	3.5400	3.4500	3.4500	-8.488%	2,605	3,300	-44.058%
2026-07-27	3.7700	3.7700	3.7700	3.7700	+4.432%	10	698	-48.806%
2026-07-24	3.6600	3.6600	3.6100	3.6100	+3.438%	3	690	-46.537%
2026-07-22	3.2800	3.4900	3.2800	3.4900	+6.079%	16	688	-44.699%
2026-07-21	3.2900	3.2900	3.2900	3.2900	-12.032%	1	674	-41.337%
2026-07-20	3.7400	3.7400	3.7400	3.7400	+2.747%	2	674	-48.396%
2026-07-17	3.6400	3.6400	3.6400	3.6400	+7.692%	1	674	-46.978%
2026-07-15	3.3800	3.3800	3.3800	3.3800	-15.920%	1	673	-42.899%
2026-07-13	3.7700	4.0200	3.7700	4.0200	+14.205%	4	672	-51.990%
2026-07-10	3.5200	3.5200	3.5200	3.5200	-19.451%	1	670	-45.170%
2026-07-08	4.3700	4.3700	4.3700	4.3700	+24.501%	2	669	-55.835%
2026-07-07	3.5100	3.5100	3.5100	3.5100	+5.405%	1	669	-45.014%
2026-07-06	3.3800	3.3800	3.3000	3.3300	-16.750%	9	669	-42.042%
2026-07-02	4.0000	4.0000	4.0000	4.0000	-8.257%	2	662	-51.750%
2026-06-29	4.3600	4.3600	4.3600	4.3600	-3.965%	1	662	-55.734%
2026-06-26	4.6000	4.6000	4.5400	4.5400	+0.442%	53	663	-57.489%
2026-06-25	4.5200	4.5200	4.5200	4.5200	-8.871%	1	663	-57.301%
2026-06-24	4.9600	4.9600	4.9600	4.9600	+8.297%	1	661	-61.089%
2026-06-22	4.5800	4.5800	4.5800	4.5800	-10.895%	1	661	-57.860%
2026-06-18	5.1400	5.1400	5.1400	5.1400	-11.379%	1	660	-62.451%
2026-06-17	5.8000	5.8000	5.8000	5.8000	+21.086%	1	660	-66.724%
2026-06-15	4.7200	4.7900	4.7200	4.7900	-15.221%	2	660	-59.708%
2026-06-12	5.5200	5.6500	5.5200	5.6500	-10.175%	2	659	-65.841%
2026-06-11	6.2900	6.2900	6.2900	6.2900	-14.885%	5	660	-69.316%
2026-06-09	8.7900	8.7900	7.3900	7.3900	+5.271%	2	659	-73.884%
2026-06-08	6.9800	7.0200	6.6300	7.0200	-10.115%	6	658	-72.507%
2026-06-05	6.6000	7.9500	6.6000	7.8100	+28.033%	106	656	-75.288%
2026-06-04	6.1000	6.1000	6.1000	6.1000	-8.271%	2	553	-68.361%
2026-06-01	6.7900	6.8500	6.6500	6.6500	+1.527%	438	551	-70.977%
2026-05-29	6.5500	6.5500	6.5500	6.5500	+0.769%	2	161	-70.534%
2026-05-27	6.8200	6.8200	6.5000	6.5000	-2.108%	20	161	-70.308%
2026-05-26	6.6400	6.6400	6.6400	6.6400	-11.702%	20	181	-70.934%
2026-05-22	7.4600	7.5200	7.4600	7.5200	-14.739%	3	161	-74.335%
2026-05-20	9.4200	9.4200	8.8200	8.8200	-16.000%	2	159	-78.118%
2026-05-19	10.5000	10.5000	10.5000	10.5000	+14.007%	1	160	-81.619%
2026-05-15	9.4500	9.4500	9.2100	9.2100	+18.533%	82	160	-79.045%
2026-05-11	7.8300	7.8400	7.7700	7.7700	-11.905%	44	78	-75.161%
2026-05-05	9.1500	9.1500	8.8200	8.8200	-11.535%	22	39	-78.118%
2026-05-04	9.7600	9.9700	9.7600	9.9700	-5.766%	22	49	-80.642%
2026-04-24	10.5800	10.5800	10.5800	10.5800	-3.993%	3	29	-81.758%
2026-04-22	11.0100	11.0200	11.0100	11.0200	+6.576%	4	26	-82.486%
2026-04-17	10.2400	10.3400	10.2400	10.3400	-13.617%	11	22	-81.335%
2026-04-16	11.9800	11.9800	11.9700	11.9700	-0.993%	2	11	-83.876%
2026-04-15	12.0900	12.0900	12.0900	12.0900	-47.182%	8	9	-84.036%
2026-03-31	22.8900	22.8900	22.8900	22.8900	0.000%	1	1	-91.568%