Dark

IWM20261120P260
IWM Nov 20 2026 260.00 Put (IWM261120P00260000)
option OPRA

EOD

Sep 29, 2026

2.51+5.462%(+0.13)786

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3400	2.8600	2.2800	2.5100	+5.462%	786	19,900	0.000%
2026-09-28	2.3700	2.6500	2.2500	2.3800	+10.185%	729	19,623	+5.462%
2026-09-25	2.2400	2.5300	2.0900	2.1600	-8.475%	974	19,773	+16.204%
2026-09-24	2.5000	2.8700	2.3000	2.3600	+1.724%	1,820	19,502	+6.356%
2026-09-23	1.7500	2.4000	1.7500	2.3200	+40.606%	6,824	18,636	+8.190%
2026-09-22	1.7000	1.7500	1.5600	1.6500	-11.290%	88	23,027	+52.121%
2026-09-21	1.9400	2.0400	1.8000	1.8600	-16.964%	10,534	22,564	+34.946%
2026-09-18	2.2600	2.5100	2.2200	2.2400	+1.357%	2,770	21,452	+12.054%
2026-09-17	2.2000	2.2200	2.0800	2.2100	-21.352%	145	19,452	+13.575%
2026-09-16	2.5600	3.3800	2.3700	2.8100	+4.461%	403	19,402	-10.676%
2026-09-15	2.4400	2.8800	2.4400	2.6900	+12.083%	740	19,148	-6.691%
2026-09-14	2.4700	2.6200	2.2900	2.4000	0.000%	139	18,746	+4.583%
2026-09-11	2.3500	2.4100	2.2900	2.4000	-17.526%	27	18,795	+4.583%
2026-09-10	2.7800	2.9500	2.6600	2.9100	+24.893%	267	18,784	-13.746%
2026-09-09	2.0400	2.3300	2.0400	2.3300	+24.599%	68	18,827	+7.725%
2026-09-08	1.8200	1.8700	1.7200	1.8700	+8.092%	659	18,988	+34.225%
2026-09-04	1.8100	1.8100	1.6800	1.7300	-4.945%	326	18,614	+45.087%
2026-09-03	1.9200	2.0000	1.7900	1.8200	-11.220%	636	18,614	+37.912%
2026-09-02	2.4700	2.4700	2.0500	2.0500	-20.543%	52	18,032	+22.439%
2026-09-01	2.3400	2.6500	2.2300	2.5800	+24.638%	83	18,022	-2.713%
2026-08-31	2.2000	2.2100	2.0700	2.0700	+0.976%	29	17,979	+21.256%
2026-08-28	1.8900	2.0500	1.8400	2.0500	+11.413%	123	17,957	+22.439%
2026-08-27	2.0100	2.0100	1.8100	1.8400	-9.804%	37	17,942	+36.413%
2026-08-26	2.0400	2.1200	2.0400	2.0400	-1.449%	1,161	18,505	+23.039%
2026-08-25	2.1000	2.2200	2.0700	2.0700	-6.335%	12	17,581	+21.256%
2026-08-24	2.1600	2.2500	2.1600	2.2100	+4.245%	215	17,579	+13.575%
2026-08-21	2.3400	2.3400	2.1000	2.1200	-16.535%	495	17,466	+18.396%
2026-08-20	2.2400	2.6300	2.2400	2.5400	+21.531%	75	17,528	-1.181%
2026-08-19	2.1500	2.1500	2.0400	2.0900	-11.064%	10	17,534	+20.096%
2026-08-18	2.1500	2.3900	2.1500	2.3500	+11.374%	56	17,576	+6.809%
2026-08-17	2.0500	2.1100	2.0000	2.1100	+7.107%	232	17,569	+18.957%
2026-08-14	2.0000	2.0400	1.9700	1.9700	-4.831%	28	17,481	+27.411%
2026-08-13	2.0100	2.1100	2.0100	2.0700	-2.358%	99	17,473	+21.256%
2026-08-12	2.2200	2.3000	2.1200	2.1200	-12.757%	22	17,437	+18.396%
2026-08-11	2.4500	2.4600	2.3900	2.4300	-5.447%	24	17,418	+3.292%
2026-08-10	2.4900	2.5700	2.4500	2.5700	+6.198%	28	17,423	-2.335%
2026-08-07	2.5800	2.5800	2.4000	2.4200	-14.184%	61	17,403	+3.719%
2026-08-06	2.7700	2.8200	2.7000	2.8200	+6.818%	22	17,399	-10.993%
2026-08-05	2.6300	2.6600	2.6300	2.6400	+1.931%	12	17,395	-4.924%
2026-08-04	3.0500	3.0500	2.5900	2.5900	-18.553%	75	17,409	-3.089%
2026-08-03	3.4800	3.4800	3.1800	3.1800	-20.698%	49	17,422	-21.069%
2026-07-31	3.8600	4.4700	3.8600	4.0100	+2.821%	57	17,410	-37.406%
2026-07-30	4.4400	4.4600	3.9000	3.9000	-25.856%	41	17,427	-35.641%
2026-07-29	4.7500	5.2700	4.6300	5.2600	+25.837%	205	17,423	-52.281%
2026-07-28	4.3500	4.3500	4.0300	4.1800	-7.726%	4,748	17,403	-39.952%
2026-07-27	3.9800	4.5300	3.9800	4.5300	-3.617%	21	12,701	-44.592%
2026-07-24	4.5800	4.7000	4.2500	4.7000	-1.261%	106	12,705	-46.596%
2026-07-23	4.5500	5.0100	4.5500	4.7600	+16.667%	70	12,708	-47.269%
2026-07-22	4.1800	4.1800	4.0500	4.0800	+6.806%	15	12,721	-38.480%
2026-07-21	3.8700	3.8700	3.8200	3.8200	-12.785%	12	12,742	-34.293%
2026-07-20	4.0000	4.3800	4.0000	4.3800	+0.459%	126	12,750	-42.694%
2026-07-17	4.4300	4.4600	4.1200	4.3600	+3.318%	48	12,834	-42.431%
2026-07-16	3.9800	4.2200	3.9400	4.2200	+6.030%	11	12,800	-40.521%
2026-07-15	3.9800	3.9800	3.9800	3.9800	-4.785%	1	12,803	-36.935%
2026-07-14	4.1800	4.1800	4.1800	4.1800	-7.930%	5	12,805	-39.952%
2026-07-13	4.4700	4.5400	4.4700	4.5400	+9.927%	15	12,802	-44.714%
2026-07-10	4.3200	4.3800	4.1300	4.1300	-1.667%	5	12,807	-39.225%
2026-07-09	4.2000	4.2000	4.2000	4.2000	-15.663%	3	12,806	-40.238%
2026-07-08	4.9800	4.9800	4.9800	4.9800	+20.874%	52	12,855	-49.598%
2026-07-07	4.1200	4.1200	4.1200	4.1200	-13.445%	2	12,808	-39.078%
2026-07-02	3.8400	4.7600	3.8400	4.7600	+16.098%	36	14,224	-47.269%
2026-07-01	4.1300	4.1300	3.9700	4.1000	-14.583%	2,252	14,224	-38.780%
2026-06-29	5.0500	5.0500	4.8000	4.8000	-7.692%	285	14,250	-47.708%
2026-06-26	5.3600	5.3700	5.2000	5.2000	-3.525%	13	14,183	-51.731%
2026-06-25	5.4000	5.4000	5.3300	5.3900	+4.054%	510	14,183	-53.432%
2026-06-24	5.5500	5.5500	5.1800	5.1800	-13.087%	7	12,656	-51.544%
2026-06-23	5.7500	5.9600	5.7500	5.9600	+11.610%	2	12,670	-57.886%
2026-06-22	4.9300	5.3400	4.9300	5.3400	-6.316%	65	12,669	-52.996%
2026-06-18	5.8200	5.8200	5.7000	5.7000	-16.176%	241	12,785	-55.965%
2026-06-17	5.6300	6.8000	5.6000	6.8000	+12.397%	52	12,785	-63.088%
2026-06-16	5.6900	6.0500	5.6900	6.0500	+6.327%	2	12,785	-58.512%
2026-06-15	5.5500	5.6900	5.5300	5.6900	-12.596%	5	12,786	-55.888%
2026-06-12	7.1900	7.2100	6.2900	6.5100	-11.066%	32	12,786	-61.444%
2026-06-11	8.4400	8.4400	7.2400	7.3200	-22.703%	121	13,210	-65.710%
2026-06-10	8.4400	9.4700	7.7900	9.4700	+13.142%	1,256	13,141	-73.495%
2026-06-09	7.2200	9.6800	7.2200	8.3700	+2.198%	9	12,515	-70.012%
2026-06-08	7.8800	8.1900	7.8100	8.1900	-7.978%	4	12,510	-69.353%
2026-06-05	7.3800	9.4200	7.3800	8.9000	+33.835%	480	12,509	-71.798%
2026-06-04	7.1600	7.1600	6.6500	6.6500	-6.601%	4	12,044	-62.256%
2026-06-02	7.2000	7.2000	7.1200	7.1200	-2.332%	16	12,043	-64.747%
2026-06-01	7.8700	7.8700	7.2900	7.2900	0.000%	7	12,029	-65.569%
2026-05-29	7.2600	7.2900	7.2600	7.2900	+2.532%	18	12,023	-65.569%
2026-05-28	7.5600	7.5600	7.1100	7.1100	-6.201%	11	12,023	-64.698%
2026-05-27	7.6400	7.6400	7.5800	7.5800	-0.263%	6,505	12,022	-66.887%
2026-05-26	7.5600	7.7500	7.5600	7.6000	-10.798%	2,004	5,773	-66.974%
2026-05-22	8.5200	8.5200	8.5200	8.5200	-5.333%	1	3,890	-70.540%
2026-05-21	9.8300	9.8300	9.0000	9.0000	-8.999%	89	3,890	-72.111%
2026-05-20	10.1400	10.1600	9.8900	9.8900	-10.091%	18	3,890	-74.621%
2026-05-19	11.8100	11.8100	11.0000	11.0000	-1.961%	35	3,907	-77.182%
2026-05-18	10.3800	11.2200	10.2900	11.2200	+6.452%	15	3,907	-77.629%
2026-05-15	10.7700	10.7700	10.5300	10.5400	+16.336%	120	3,907	-76.186%
2026-05-14	9.6100	9.6100	9.0600	9.0600	-7.362%	79	3,790	-72.296%
2026-05-13	9.7800	9.7800	9.7800	9.7800	+10.259%	2	3,774	-74.335%
2026-05-11	8.8300	8.9900	8.7600	8.8700	-2.313%	81	3,774	-71.702%
2026-05-06	9.1900	9.1900	9.0800	9.0800	-9.018%	5	3,768	-72.357%
2026-05-05	10.2800	10.2800	9.9700	9.9800	-8.188%	906	3,768	-74.850%
2026-05-04	10.8700	10.8700	10.8700	10.8700	+1.494%	1	3,319	-76.909%
2026-05-01	10.5500	10.7600	10.5500	10.7100	-3.252%	16	3,316	-76.564%
2026-04-30	11.7500	11.7500	11.0700	11.0700	-13.380%	671	3,316	-77.326%
2026-04-29	12.7800	12.7800	12.7800	12.7800	+1.833%	74	2,645	-80.360%
2026-04-28	12.5400	12.6100	12.5200	12.5500	-0.080%	925	2,609	-80.000%
2026-04-23	12.0900	12.5600	12.0900	12.5600	+3.374%	756	1,699	-80.016%
2026-04-21	12.1500	12.1500	12.1500	12.1500	+1.759%	1	1,023	-79.342%
2026-04-20	12.3300	12.3300	11.9000	11.9400	-0.417%	7	1,023	-78.978%
2026-04-17	12.7400	12.7400	11.7200	11.9900	-12.800%	8	1,022	-79.066%
2026-04-16	13.7500	13.7500	13.7500	13.7500	0.000%	1	1,019	-81.745%
2026-04-15	13.7900	14.2400	13.6600	13.7500	-1.150%	20	1,018	-81.745%
2026-04-14	14.3200	14.3200	13.7000	13.9100	-11.739%	9	1,008	-81.955%
2026-04-13	15.7600	15.7600	15.7600	15.7600	-12.054%	5	1,006	-84.074%
2026-04-09	17.9200	17.9200	17.9200	17.9200	-30.704%	1,000	1,001	-85.993%
2026-04-02	25.8600	25.8600	25.8600	25.8600	+13.521%	1	15	-90.294%
2026-04-01	22.7800	22.7800	22.7800	22.7800	-8.880%	1	15	-88.982%
2026-03-31	25.0000	25.0000	25.0000	25.0000	+2.333%	8	14	-89.960%
2026-03-26	24.4300	24.4300	24.4300	24.4300	0.000%	6	6	-89.726%