Dark

IWM20261120P270
IWM Nov 20 2026 270.00 Put (IWM261120P00270000)
option OPRA

EOD

Sep 29, 2026

4.46+3.963%(+0.17)5,719

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.1000	5.0100	4.1000	4.4600	+3.963%	5,719	61,430	0.000%
2026-09-28	4.2300	4.6400	3.9700	4.2900	+12.010%	4,680	59,218	+3.963%
2026-09-25	3.9500	4.4000	3.5900	3.8300	-7.711%	2,794	56,264	+16.449%
2026-09-24	4.2000	4.9100	4.0200	4.1500	+4.798%	10,160	55,082	+7.470%
2026-09-23	3.0100	4.1000	2.9900	3.9600	+40.426%	5,298	52,562	+12.626%
2026-09-22	2.8000	3.0100	2.6200	2.8200	-11.321%	2,051	50,714	+58.156%
2026-09-21	3.2800	3.4100	3.0300	3.1800	-13.821%	6,562	50,042	+40.252%
2026-09-18	3.9600	4.1900	3.6900	3.6900	+2.786%	3,067	44,635	+20.867%
2026-09-17	3.3300	3.5900	3.3000	3.5900	-19.326%	5,032	43,558	+24.234%
2026-09-16	4.1000	5.2800	3.7400	4.4500	+6.205%	5,612	44,244	+0.225%
2026-09-15	3.9100	4.5600	3.9100	4.1900	+8.549%	7,860	46,134	+6.444%
2026-09-14	4.1800	4.1800	3.5200	3.8600	+2.116%	706	41,136	+15.544%
2026-09-11	3.5000	3.8100	3.4400	3.7800	-15.247%	785	40,808	+17.989%
2026-09-10	4.1800	4.5300	4.0900	4.4600	+23.889%	2,229	40,432	0.000%
2026-09-09	3.0100	3.6800	2.9800	3.6000	+25.000%	4,384	40,008	+23.889%
2026-09-08	2.8600	2.9000	2.6700	2.8800	+7.063%	5,451	39,381	+54.861%
2026-09-04	2.9400	2.9400	2.6400	2.6900	-4.947%	337	35,069	+65.799%
2026-09-03	3.0000	3.1600	2.8300	2.8300	-10.443%	703	35,069	+57.597%
2026-09-02	3.7800	3.7800	3.1600	3.1600	-21.197%	1,683	34,492	+41.139%
2026-09-01	3.5000	4.0100	3.3900	4.0100	+25.705%	1,378	33,069	+11.222%
2026-08-31	3.2700	3.4100	3.1900	3.1900	+2.244%	3,893	32,151	+39.812%
2026-08-28	2.8200	3.1400	2.7300	3.1200	+14.286%	847	32,330	+42.949%
2026-08-27	3.0200	3.0200	2.6800	2.7300	-9.000%	579	31,988	+63.370%
2026-08-26	3.1500	3.1500	2.9800	3.0000	-3.226%	6,696	31,827	+48.667%
2026-08-25	3.1100	3.2500	3.0900	3.1000	-6.061%	424	25,234	+43.871%
2026-08-24	3.1500	3.3700	3.1500	3.3000	+7.492%	2,067	24,972	+35.152%
2026-08-21	3.3700	3.4300	3.0700	3.0700	-16.349%	11,875	24,418	+45.277%
2026-08-20	3.3300	3.7700	3.2600	3.6700	+21.927%	1,307	16,423	+21.526%
2026-08-19	3.1700	3.1700	2.9400	3.0100	-10.947%	83	15,517	+48.173%
2026-08-18	3.1100	3.4300	3.1100	3.3800	+11.921%	5,380	15,477	+31.953%
2026-08-17	2.9400	3.0600	2.9000	3.0200	+5.965%	14	11,747	+47.682%
2026-08-14	2.9600	2.9900	2.8100	2.8500	-5.941%	207	11,743	+56.491%
2026-08-13	2.9100	3.0300	2.8900	3.0300	-2.258%	636	12,002	+47.195%
2026-08-12	3.2700	3.3800	3.0800	3.1000	-10.920%	62	12,181	+43.871%
2026-08-11	3.5500	3.5900	3.4400	3.4800	-5.435%	2,624	12,000	+28.161%
2026-08-10	3.5800	3.7500	3.5800	3.6800	+4.249%	112	9,910	+21.196%
2026-08-07	3.7000	3.7400	3.4600	3.5300	-12.840%	189	9,961	+26.346%
2026-08-06	3.9100	4.0700	3.8900	4.0500	+3.581%	23	9,883	+10.123%
2026-08-05	3.8500	3.9100	3.7600	3.9100	+4.267%	79	9,886	+14.066%
2026-08-04	4.1900	4.3500	3.7500	3.7500	-17.582%	367	9,954	+18.933%
2026-08-03	4.8200	4.8200	4.5500	4.5500	-18.312%	364	9,808	-1.978%
2026-07-31	5.3700	6.4500	5.3700	5.5700	-0.358%	968	9,695	-19.928%
2026-07-30	6.3000	6.4900	5.5900	5.5900	-21.818%	245	9,383	-20.215%
2026-07-29	6.0100	7.1500	5.6500	7.1500	+21.186%	414	9,416	-37.622%
2026-07-28	6.0100	6.4000	5.7100	5.9000	+0.511%	50	9,336	-24.407%
2026-07-27	5.4800	6.3900	5.4400	5.8700	-10.245%	237	9,345	-24.020%
2026-07-24	6.2900	6.5500	5.9200	6.5400	+1.711%	255	9,265	-31.804%
2026-07-23	6.6800	6.9000	6.1200	6.4300	+11.054%	313	9,180	-30.638%
2026-07-22	5.3300	5.8600	5.3300	5.7900	+9.659%	143	9,340	-22.971%
2026-07-21	5.5900	5.9600	5.2700	5.2800	-15.789%	46	9,382	-15.530%
2026-07-20	5.6100	6.2700	5.6100	6.2700	+2.117%	155	9,377	-28.868%
2026-07-17	6.1800	6.3600	5.7100	6.1400	+6.783%	324	9,344	-27.362%
2026-07-16	5.4800	5.8500	5.1900	5.7500	+1.590%	613	9,401	-22.435%
2026-07-15	5.5600	5.6600	5.4400	5.6600	-3.741%	10	9,371	-21.201%
2026-07-14	5.9600	5.9600	5.8800	5.8800	-7.402%	4	9,371	-24.150%
2026-07-13	5.9000	6.5600	5.9000	6.3500	+10.627%	544	9,370	-29.764%
2026-07-10	5.8300	6.2300	5.6800	5.7400	+0.175%	86	9,386	-22.300%
2026-07-09	6.2200	6.2200	5.6800	5.7300	-13.835%	72	9,429	-22.164%
2026-07-08	6.7100	7.2800	6.5700	6.6500	+16.872%	26	9,445	-32.932%
2026-07-07	6.1000	6.1400	5.6700	5.6900	+5.762%	158	9,447	-21.617%
2026-07-06	5.7000	5.7000	5.3400	5.3800	-14.467%	752	9,302	-17.100%
2026-07-02	5.5500	6.5100	5.5500	6.2900	+8.824%	383	9,619	-29.094%
2026-07-01	5.6100	5.8100	5.3000	5.7800	+1.404%	2,200	9,619	-22.837%
2026-06-30	6.3800	6.3800	5.6400	5.7000	-12.173%	1,442	8,477	-21.754%
2026-06-29	6.7400	6.8900	6.4900	6.4900	-6.484%	776	9,511	-31.279%
2026-06-26	7.2700	7.4100	6.8800	6.9400	-2.801%	65	9,108	-35.735%
2026-06-25	6.6500	7.1400	6.6500	7.1400	-7.152%	12	9,063	-37.535%
2026-06-24	7.4600	7.8300	6.9300	7.6900	-1.284%	149	9,067	-42.003%
2026-06-23	8.3300	8.3300	7.7700	7.7900	+11.605%	14	8,954	-42.747%
2026-06-22	6.8500	7.1500	6.6800	6.9800	-10.052%	27	8,947	-36.103%
2026-06-18	7.6400	8.1700	7.6200	7.7600	-9.872%	8	8,942	-42.526%
2026-06-17	7.5900	8.6100	7.4600	8.6100	+7.090%	4	8,942	-48.200%
2026-06-16	7.6900	8.0400	7.6900	8.0400	+5.236%	5	8,942	-44.527%
2026-06-15	7.3500	7.6400	7.3500	7.6400	-12.385%	174	8,944	-41.623%
2026-06-12	9.2900	9.5500	8.6700	8.7200	-8.882%	8	8,777	-48.853%
2026-06-11	11.1000	11.5400	9.5700	9.5700	-19.309%	27	8,778	-53.396%
2026-06-10	10.4500	11.8600	10.3700	11.8600	+3.220%	352	8,767	-62.395%
2026-06-09	10.9500	11.4900	10.9500	11.4900	+4.550%	12	8,514	-61.184%
2026-06-08	10.7900	10.9900	10.3800	10.9900	-6.548%	4,747	8,516	-59.418%
2026-06-05	10.1800	11.7600	10.1800	11.7600	+32.432%	13	5,640	-62.075%
2026-06-04	9.2200	9.3300	8.8800	8.8800	-14.037%	16	5,643	-49.775%
2026-06-03	10.1300	10.4200	10.1300	10.3300	+10.011%	4	5,641	-56.825%
2026-06-02	9.7300	9.7300	9.3600	9.3900	-6.100%	1,044	5,641	-52.503%
2026-06-01	9.9300	10.0000	9.6900	10.0000	+3.413%	5	4,510	-55.400%
2026-05-29	9.6600	9.6700	9.6600	9.6700	+1.469%	8	4,509	-53.878%
2026-05-28	10.4100	10.4100	9.4300	9.5300	-5.268%	105	4,506	-53.200%
2026-05-27	10.1400	10.1700	9.9400	10.0600	0.000%	150	4,421	-55.666%
2026-05-26	10.1300	10.3200	10.0200	10.0600	-11.754%	1,985	4,380	-55.666%
2026-05-22	11.5400	11.5400	10.8500	11.4000	-5.785%	1,305	2,424	-60.877%
2026-05-21	12.8000	12.8100	11.6800	12.1000	-6.923%	93	1,702	-63.140%
2026-05-20	14.0200	14.1200	13.0000	13.0000	-14.810%	18	1,702	-65.692%
2026-05-19	15.4100	15.9300	14.5900	15.2600	+7.768%	48	1,680	-70.773%
2026-05-18	14.1000	14.5900	14.1000	14.1600	+2.907%	1,006	1,680	-68.503%
2026-05-15	13.8200	13.8200	13.7600	13.7600	+18.315%	9	1,680	-67.587%
2026-05-11	11.4600	11.6300	11.4600	11.6300	-4.672%	35	670	-61.651%
2026-05-08	12.2000	12.2000	12.2000	12.2000	-4.688%	4	639	-63.443%
2026-05-07	12.8000	12.8000	12.8000	12.8000	+7.113%	1	635	-65.156%
2026-05-06	12.4000	12.4000	11.9000	11.9500	-8.779%	8	634	-62.678%
2026-05-05	13.1700	13.1700	13.0400	13.1000	-6.429%	104	632	-65.954%
2026-05-01	13.9300	14.0000	13.9300	14.0000	-6.417%	3	532	-68.143%
2026-04-30	16.0000	16.2700	14.9600	14.9600	-11.322%	21	532	-70.187%
2026-04-29	16.8700	16.8700	16.8700	16.8700	+6.234%	500	527	-73.563%
2026-04-28	15.9000	15.9000	15.8800	15.8800	+6.150%	2	31	-71.914%
2026-04-27	15.1500	15.1500	14.9400	14.9600	-2.920%	11	31	-70.187%
2026-04-23	15.5200	15.5200	15.4100	15.4100	-7.280%	12	20	-71.058%
2026-04-21	14.4000	16.6200	14.4000	16.6200	+6.266%	6	8	-73.165%
2026-04-20	15.7800	15.7800	15.6400	15.6400	-10.526%	2	6	-71.483%
2026-04-15	17.4800	17.4800	17.4800	17.4800	-1.687%	3	4	-74.485%
2026-04-14	17.7800	17.7800	17.7800	17.7800	0.000%	1	1	-74.916%