Dark

IWM20261120P265
IWM Nov 20 2026 265.00 Put (IWM261120P00265000)
option OPRA

EOD

Sep 29, 2026

3.34+5.363%(+0.17)20,077

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0300	3.8000	3.0300	3.3400	+5.363%	20,077	85,161	0.000%
2026-09-28	3.3000	3.5000	2.9200	3.1700	+11.620%	23,724	69,939	+5.363%
2026-09-25	2.9600	3.2600	2.7000	2.8400	-8.387%	813	61,833	+17.606%
2026-09-24	3.2400	3.7200	3.0200	3.1000	+3.333%	19,996	62,914	+7.742%
2026-09-23	2.2700	3.1500	2.2700	3.0000	+39.535%	20,593	56,448	+11.333%
2026-09-22	2.1400	2.2900	2.0100	2.1500	-11.157%	9,257	55,452	+55.349%
2026-09-21	2.5200	2.6400	2.3200	2.4200	-16.263%	3,881	48,871	+38.017%
2026-09-18	2.8600	3.2400	2.8600	2.8900	+5.091%	6,233	47,410	+15.571%
2026-09-17	2.6300	2.7800	2.6300	2.7500	-22.969%	2,703	48,738	+21.455%
2026-09-16	3.0800	4.2400	2.9500	3.5700	+4.386%	9,132	46,477	-6.443%
2026-09-15	3.2000	3.6200	3.1500	3.4200	+13.245%	6,352	41,813	-2.339%
2026-09-14	3.3000	3.3000	2.8200	3.0200	+1.342%	5,752	46,588	+10.596%
2026-09-11	2.9200	3.0300	2.7600	2.9800	-16.992%	7,873	42,627	+12.081%
2026-09-10	3.3300	3.6100	3.2700	3.5900	+23.368%	2,909	36,151	-6.964%
2026-09-09	2.4400	2.9100	2.4400	2.9100	+32.877%	9,118	34,668	+14.777%
2026-09-08	2.3100	2.3100	2.1600	2.1900	+3.302%	722	26,239	+52.511%
2026-09-04	2.2200	2.2600	2.1000	2.1200	-4.933%	40	25,930	+57.547%
2026-09-03	2.3900	2.5400	2.2300	2.2300	-13.230%	208	25,930	+49.776%
2026-09-02	2.8900	2.9000	2.5700	2.5700	-19.436%	11	25,755	+29.961%
2026-09-01	2.8900	3.2000	2.7600	3.1900	+18.587%	32	25,753	+4.702%
2026-08-31	2.7100	2.7200	2.6400	2.6900	+7.171%	264	25,735	+24.164%
2026-08-28	2.3600	2.5200	2.2100	2.5100	+12.556%	83	25,654	+33.068%
2026-08-27	2.3100	2.3100	2.2300	2.2300	-11.858%	106	25,625	+49.776%
2026-08-26	2.4800	2.5500	2.4800	2.5300	-2.692%	4	25,608	+32.016%
2026-08-25	2.5700	2.6000	2.5700	2.6000	-3.346%	11	25,606	+28.462%
2026-08-24	2.7100	2.7700	2.6500	2.6900	+4.669%	34	25,606	+24.164%
2026-08-21	2.7400	2.7600	2.5700	2.5700	-15.461%	93	25,574	+29.961%
2026-08-20	2.9500	3.1000	2.8000	3.0400	+22.581%	92	25,519	+9.868%
2026-08-19	2.5600	2.6400	2.4800	2.4800	-13.589%	60	25,523	+34.677%
2026-08-18	2.6200	2.8700	2.5800	2.8700	+13.439%	24	25,511	+16.376%
2026-08-17	2.4400	2.5300	2.4300	2.5300	+2.846%	15	25,502	+32.016%
2026-08-14	2.4600	2.4600	2.4000	2.4600	-1.992%	4	25,498	+35.772%
2026-08-13	2.5300	2.5300	2.4300	2.5100	-4.924%	37	25,498	+33.068%
2026-08-12	2.8100	2.8100	2.6000	2.6400	-9.589%	14	25,495	+26.515%
2026-08-11	2.9000	2.9300	2.8800	2.9200	-3.947%	3,016	25,487	+14.384%
2026-08-10	3.0000	3.1100	2.9600	3.0400	+5.190%	27,274	21,355	+9.868%
2026-08-07	3.0400	3.0900	2.8700	2.8900	-13.213%	63	22,587	+15.571%
2026-08-06	3.3700	3.3700	3.1700	3.3300	+2.462%	63	22,550	+0.300%
2026-08-05	3.1600	3.2500	3.1500	3.2500	+2.524%	47	22,527	+2.769%
2026-08-04	3.6100	3.6100	3.1000	3.1700	-15.691%	53	22,505	+5.363%
2026-08-03	4.2600	4.2600	3.7600	3.7600	-17.544%	156	22,468	-11.170%
2026-07-31	5.2000	5.7600	4.5600	4.5600	-2.772%	108	22,439	-26.754%
2026-07-30	5.1200	5.3500	4.6900	4.6900	-19.829%	27	22,416	-28.785%
2026-07-29	5.6900	5.8500	4.8400	5.8500	+19.632%	35	22,415	-42.906%
2026-07-28	5.3000	5.3000	4.7800	4.8900	-10.766%	66	22,414	-31.697%
2026-07-24	5.1600	5.4800	5.1400	5.4800	0.000%	11	22,397	-39.051%
2026-07-23	5.5100	5.7000	5.4800	5.4800	+13.693%	20,051	22,391	-39.051%
2026-07-22	4.8200	4.8200	4.8200	4.8200	+6.167%	2	2,425	-30.705%
2026-07-21	4.5400	4.5400	4.5400	4.5400	-11.155%	1	2,426	-26.432%
2026-07-20	5.1100	5.1100	5.1100	5.1100	+5.361%	1	2,426	-34.638%
2026-07-17	4.9500	5.2100	4.8500	4.8500	-0.411%	11	2,425	-31.134%
2026-07-16	4.6300	4.8700	4.6300	4.8700	+4.060%	3	2,415	-31.417%
2026-07-15	4.6800	4.6800	4.6800	4.6800	-9.126%	5	2,415	-28.632%
2026-07-14	5.1500	5.1500	5.1500	5.1500	-7.040%	2	2,410	-35.146%
2026-07-13	5.1700	5.5400	5.1700	5.5400	+10.800%	79	2,410	-39.711%
2026-07-10	5.1900	5.1900	5.0000	5.0000	+2.459%	3	2,399	-33.200%
2026-07-09	4.8800	4.8800	4.8800	4.8800	-14.236%	2	2,398	-31.557%
2026-07-08	6.1600	6.1800	5.6600	5.6900	+24.781%	7	2,400	-41.301%
2026-07-06	4.7800	4.7800	4.5600	4.5600	-15.399%	405	2,397	-26.754%
2026-07-02	5.3800	5.6300	5.3400	5.3900	+6.312%	40	2,598	-38.033%
2026-07-01	5.0700	5.0700	5.0700	5.0700	+3.681%	1	2,598	-34.122%
2026-06-30	5.4300	5.4300	4.8200	4.8900	-14.361%	9	2,598	-31.697%
2026-06-29	5.9100	5.9100	5.7100	5.7100	-5.307%	401	2,597	-41.506%
2026-06-25	5.7600	6.0300	5.7600	6.0300	-9.595%	4	2,197	-44.610%
2026-06-24	6.1000	6.6700	5.9900	6.6700	-1.477%	8	2,196	-49.925%
2026-06-23	7.2700	7.2700	6.5900	6.7700	+6.614%	3	2,198	-50.665%
2026-06-22	5.8800	6.3500	5.8800	6.3500	-5.786%	14	2,200	-47.402%
2026-06-18	6.9200	7.1100	6.7400	6.7400	+4.658%	7	2,206	-50.445%
2026-06-17	6.5200	6.5200	6.4400	6.4400	-5.985%	3	2,206	-48.137%
2026-06-16	6.8500	6.8500	6.8500	6.8500	+2.699%	2	2,206	-51.241%
2026-06-15	6.4100	6.6700	6.3900	6.6700	-12.696%	352	2,206	-49.925%
2026-06-12	8.0800	8.0800	7.5900	7.6400	-9.156%	3	1,855	-56.283%
2026-06-11	9.7800	9.9400	8.4100	8.4100	-17.061%	7	1,853	-60.285%
2026-06-10	9.1200	10.4300	9.0500	10.1400	+2.632%	1,154	2,183	-67.061%
2026-06-09	11.6400	11.6400	9.8800	9.8800	+8.811%	3	1,324	-66.194%
2026-06-08	9.2800	9.2800	9.0000	9.0800	-12.524%	16	1,321	-63.216%
2026-06-05	8.5400	10.6100	8.5400	10.3800	+35.864%	343	1,306	-67.823%
2026-06-04	7.9400	7.9500	7.6400	7.6400	-13.964%	35	985	-56.283%
2026-06-01	9.0200	9.1900	8.8600	8.8800	+6.093%	641	975	-62.387%
2026-05-29	8.3700	8.3700	8.3700	8.3700	+3.846%	10	382	-60.096%
2026-05-28	8.5000	8.5200	8.0500	8.0600	-8.305%	6	372	-58.561%
2026-05-27	8.7100	8.7900	8.6000	8.7900	+0.687%	136	372	-62.002%
2026-05-26	9.0000	9.0000	8.7300	8.7300	-10.645%	4	394	-61.741%
2026-05-22	9.9200	9.9200	9.7200	9.7700	-13.310%	6	393	-65.814%
2026-05-21	11.2700	11.2700	11.2700	11.2700	-0.177%	130	390	-70.364%
2026-05-20	11.2900	11.2900	11.2900	11.2900	-7.610%	1	390	-70.416%
2026-05-15	12.2200	12.2200	12.2200	12.2200	+15.392%	2	269	-72.668%
2026-05-14	10.5900	10.5900	10.5900	10.5900	-11.158%	1	268	-68.461%
2026-05-12	11.7000	11.9200	11.7000	11.9200	+16.863%	79	291	-71.980%
2026-05-11	10.0900	10.2500	10.0700	10.2000	-5.556%	69	291	-67.255%
2026-05-08	10.8000	10.8000	10.5400	10.8000	+3.250%	4	296	-69.074%
2026-05-07	10.4600	10.4600	10.4600	10.4600	+1.553%	1	294	-68.069%
2026-05-06	10.8400	10.9100	10.3000	10.3000	-9.807%	29	293	-67.573%
2026-05-05	12.0000	12.0000	11.4200	11.4200	-6.317%	169	280	-70.753%
2026-05-01	12.6900	12.6900	11.9800	12.1900	-3.560%	7	123	-72.600%
2026-04-30	13.1500	13.1500	12.6400	12.6400	-12.707%	68	123	-73.576%
2026-04-29	14.3000	14.4800	14.3000	14.4800	+2.914%	16	136	-76.934%
2026-04-28	14.1800	14.4100	14.0500	14.0700	+5.869%	65	129	-76.262%
2026-04-27	13.2900	13.2900	13.2900	13.2900	+0.454%	1	78	-74.868%
2026-04-24	13.6300	13.6300	13.2300	13.2300	-7.027%	2	78	-74.754%
2026-04-23	13.7500	14.7000	13.7500	14.2300	+2.892%	7	81	-76.528%
2026-04-22	13.8300	13.8300	13.8300	13.8300	+8.726%	2	81	-75.850%
2026-04-21	12.7200	12.7200	12.7000	12.7200	-6.881%	8	81	-73.742%
2026-04-20	13.7900	13.7900	13.6600	13.6600	-0.219%	3	81	-75.549%
2026-04-17	14.0900	14.0900	13.3200	13.6900	-12.018%	9	83	-75.603%
2026-04-15	15.5000	15.8200	15.3500	15.5600	-0.575%	13	83	-78.535%
2026-04-14	16.2000	16.2000	15.5700	15.6500	-12.325%	73	73	-78.658%
2026-04-13	17.8500	17.8500	17.8500	17.8500	-5.154%	1	6	-81.289%
2026-04-09	18.8200	18.8200	18.8200	18.8200	-4.853%	1	5	-82.253%
2026-04-08	19.4600	19.7800	19.4600	19.7800	-18.601%	3	4	-83.114%
2026-04-06	24.3000	24.3000	24.3000	24.3000	-23.101%	1	1	-86.255%
2026-03-31	31.6000	31.6000	31.6000	31.6000	-4.097%	1	1	-89.430%
2026-03-30	32.9500	32.9500	32.9500	32.9500	0.000%	1	1	-89.863%