Dark

IWM20261120P275
IWM Nov 20 2026 275.00 Put (IWM261120P00275000)
option OPRA

EOD

Sep 29, 2026

5.93+4.218%(+0.24)2,901

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.5600	6.6500	5.3600	5.9300	+4.218%	2,901	43,348	0.000%
2026-09-28	5.9100	6.1400	5.2700	5.6900	+13.573%	2,034	41,982	+4.218%
2026-09-25	5.2100	5.7600	4.7900	5.0100	-7.735%	1,852	40,212	+18.363%
2026-09-24	5.4400	6.3800	5.2900	5.4300	+3.429%	1,672	39,851	+9.208%
2026-09-23	3.9800	5.3800	3.9800	5.2500	+39.628%	8,248	40,147	+12.952%
2026-09-22	3.6700	4.0000	3.5000	3.7600	-10.476%	2,178	38,595	+57.713%
2026-09-21	4.4300	4.4400	4.0200	4.2000	-13.580%	1,753	37,435	+41.190%
2026-09-18	4.9800	5.4100	4.8600	4.8600	+2.966%	5,080	38,894	+22.016%
2026-09-17	4.3400	4.7200	4.3300	4.7200	-15.865%	674	34,564	+25.636%
2026-09-16	5.1300	6.6600	4.7800	5.6100	+5.056%	517	34,375	+5.704%
2026-09-15	4.8500	5.7200	4.8500	5.3400	+12.658%	10,276	34,304	+11.049%
2026-09-14	5.0800	5.1500	4.3900	4.7400	-0.211%	5,923	25,439	+25.105%
2026-09-11	4.3800	4.7700	4.3800	4.7500	-15.027%	220	28,755	+24.842%
2026-09-10	5.2900	5.6600	5.0200	5.5900	+22.588%	1,625	28,688	+6.082%
2026-09-09	3.9300	4.5900	3.9300	4.5600	+27.374%	112	28,180	+30.044%
2026-09-08	3.4100	3.6700	3.3600	3.5800	+5.917%	4,321	28,538	+65.642%
2026-09-04	3.5700	3.6000	3.3500	3.3800	-4.789%	3,683	21,378	+75.444%
2026-09-03	3.6500	3.9700	3.5400	3.5500	-10.127%	1,131	21,378	+67.042%
2026-09-02	4.4400	4.4400	3.9500	3.9500	-18.891%	172	20,366	+50.127%
2026-09-01	4.3500	5.0000	4.2500	4.8700	+20.545%	1,135	21,133	+21.766%
2026-08-31	4.2500	4.2500	4.0400	4.0400	+8.311%	135	20,310	+46.782%
2026-08-28	3.4700	3.8700	3.3900	3.7300	+9.384%	5,607	20,276	+58.981%
2026-08-27	3.6800	3.7100	3.3000	3.4100	-7.337%	68	15,429	+73.900%
2026-08-26	3.8500	3.8500	3.6600	3.6800	-2.128%	588	15,424	+61.141%
2026-08-25	3.7900	4.0200	3.6900	3.7600	-6.700%	1,309	15,137	+57.713%
2026-08-24	3.8600	4.1200	3.8500	4.0300	+6.614%	590	14,148	+47.146%
2026-08-21	4.0600	4.1700	3.7700	3.7800	-16.000%	3,548	13,721	+56.878%
2026-08-20	4.2800	4.5100	4.1300	4.5000	+22.283%	288	12,763	+31.778%
2026-08-19	3.8000	3.8000	3.6500	3.6800	-11.751%	1,723	12,895	+61.141%
2026-08-18	3.8400	4.1700	3.8400	4.1700	+14.560%	10	11,441	+42.206%
2026-08-17	3.5200	3.6900	3.5200	3.6400	+5.507%	90	11,437	+62.912%
2026-08-14	3.5500	3.5700	3.4000	3.4500	-4.167%	396	11,401	+71.884%
2026-08-13	3.5500	3.6500	3.4400	3.6000	-4.000%	93	11,187	+64.722%
2026-08-12	4.0200	4.0800	3.7200	3.7500	-11.348%	121	11,167	+58.133%
2026-08-11	4.2800	4.2800	4.1700	4.2300	-4.944%	4,657	11,130	+40.189%
2026-08-10	4.3300	4.5200	4.2600	4.4500	+4.953%	419	6,525	+33.258%
2026-08-07	4.4200	4.5200	4.1800	4.2400	-13.115%	600	6,467	+39.858%
2026-08-06	4.5900	4.8800	4.4800	4.8800	+6.783%	52	5,978	+21.516%
2026-08-05	4.4600	4.6800	4.4100	4.5700	+1.106%	35	5,961	+29.759%
2026-08-04	5.1900	5.1900	4.5200	4.5200	-18.705%	32	5,934	+31.195%
2026-08-03	5.9800	5.9800	5.5300	5.5600	-15.244%	311	5,933	+6.655%
2026-07-31	7.5000	7.5000	6.5100	6.5600	-0.606%	255	5,917	-9.604%
2026-07-30	7.4900	7.6600	6.6000	6.6000	-19.610%	2,839	5,713	-10.152%
2026-07-29	7.3300	8.2100	7.3300	8.2100	+19.158%	70	4,024	-27.771%
2026-07-28	7.2500	7.2500	6.7900	6.8900	-2.408%	45	4,014	-13.933%
2026-07-27	6.9900	7.4500	6.9900	7.0600	-1.944%	4	4,027	-16.006%
2026-07-24	7.5800	7.7200	6.9600	7.2000	-6.372%	67	4,026	-17.639%
2026-07-23	7.6700	8.2200	7.6300	7.6900	+13.255%	27	4,012	-22.887%
2026-07-22	6.8000	6.8300	6.6300	6.7900	+8.293%	6	4,013	-12.666%
2026-07-21	6.7400	6.7400	6.1900	6.2700	-14.461%	20	4,013	-5.423%
2026-07-20	6.7000	7.3700	6.7000	7.3300	+1.947%	47	4,013	-19.100%
2026-07-17	7.8400	7.8400	6.7700	7.1900	+2.422%	143	4,033	-17.524%
2026-07-16	6.6100	7.0200	6.1700	7.0200	+6.364%	48	4,022	-15.527%
2026-07-15	6.7000	6.7000	6.5900	6.6000	-5.036%	35	4,024	-10.152%
2026-07-14	6.8900	7.2000	6.8900	6.9500	-7.086%	209	4,038	-14.676%
2026-07-13	7.2600	7.7100	7.2600	7.4800	+9.357%	124	4,091	-20.722%
2026-07-10	7.2400	7.3000	6.8000	6.8400	+0.441%	17	4,051	-13.304%
2026-07-09	7.1900	7.1900	6.7000	6.8100	-10.395%	43	4,052	-12.922%
2026-07-08	8.3700	8.6500	7.6000	7.6000	+11.765%	48	4,021	-21.974%
2026-07-07	7.2100	7.2100	6.8000	6.8000	+6.918%	131	4,021	-12.794%
2026-07-06	6.5100	6.5900	6.3100	6.3600	-13.587%	460	4,020	-6.761%
2026-07-02	7.0200	7.5500	7.0200	7.3600	+2.080%	46	4,431	-19.429%
2026-06-30	7.2100	7.2100	7.2100	7.2100	-7.088%	1	4,526	-17.753%
2026-06-29	7.9800	7.9800	7.7600	7.7600	-3.841%	405	4,526	-23.582%
2026-06-25	7.9800	8.0700	7.9800	8.0700	-0.982%	1,241	4,431	-26.518%
2026-06-24	8.5300	8.5300	7.9400	8.1500	-4.118%	77	5,616	-27.239%
2026-06-23	9.0500	9.0500	8.5000	8.5000	+6.250%	296	5,611	-30.235%
2026-06-22	7.8800	8.4100	7.8800	8.0000	-14.347%	11	5,319	-25.875%
2026-06-18	9.3400	9.3400	9.3400	9.3400	-1.164%	1	5,314	-36.510%
2026-06-17	9.4500	9.4500	9.4500	9.4500	+0.962%	1	5,314	-37.249%
2026-06-16	8.6300	9.3600	8.6300	9.3600	+2.632%	32	5,314	-36.645%
2026-06-15	8.6400	9.1200	8.6200	9.1200	-9.434%	333	5,283	-34.978%
2026-06-12	10.7700	11.0200	10.0700	10.0700	-11.042%	9	4,962	-41.112%
2026-06-11	12.7400	12.7400	11.3200	11.3200	-18.208%	3	4,960	-47.615%
2026-06-10	11.8700	13.8400	11.8700	13.8400	-0.360%	446	4,961	-57.153%
2026-06-09	13.3200	13.8900	13.3200	13.8900	+11.477%	1,233	4,520	-57.307%
2026-06-08	12.3900	12.4600	12.3900	12.4600	-4.301%	3	3,291	-52.408%
2026-06-05	12.2400	13.0200	12.2400	13.0200	+24.474%	2	3,293	-54.455%
2026-06-04	10.9100	11.0800	10.4600	10.4600	-12.761%	7	3,294	-43.308%
2026-06-03	11.9500	12.0500	11.9500	11.9900	+10.916%	28	3,294	-50.542%
2026-06-02	10.7800	11.0200	10.7800	10.8100	-8.390%	11	3,304	-45.143%
2026-06-01	12.0900	12.0900	11.8000	11.8000	+6.211%	329	3,302	-49.746%
2026-05-29	11.5900	11.5900	10.9800	11.1100	+1.927%	82	3,095	-46.625%
2026-05-28	10.9100	10.9100	10.9000	10.9000	-5.791%	5	3,188	-45.596%
2026-05-27	11.3900	11.6300	11.2600	11.5700	+1.313%	287	3,183	-48.747%
2026-05-26	11.5100	11.7700	11.4200	11.4200	-11.128%	10	3,050	-48.074%
2026-05-22	13.0000	13.1200	12.8500	12.8500	-4.956%	32	3,042	-53.852%
2026-05-21	14.5000	14.6400	13.5200	13.5200	-10.935%	12	3,036	-56.139%
2026-05-20	15.3700	15.3800	15.1700	15.1800	-16.364%	6	3,036	-60.935%
2026-05-19	17.9000	18.1500	17.8000	18.1500	+11.899%	14	3,030	-67.328%
2026-05-18	16.2100	16.3600	16.1900	16.2200	+2.013%	9	3,030	-63.440%
2026-05-15	16.1000	16.1000	15.8400	15.9000	+6.855%	3	3,030	-62.704%
2026-05-13	15.0700	15.0700	14.8800	14.8800	-2.170%	11	3,027	-60.148%
2026-05-12	14.7000	15.4500	14.7000	15.2100	+15.140%	9	3,022	-61.012%
2026-05-11	13.1300	13.2100	13.1200	13.2100	-5.169%	7	3,022	-55.110%
2026-05-08	14.1500	14.1500	13.8000	13.9300	-5.495%	6	3,028	-57.430%
2026-05-07	14.7400	14.7400	14.7400	14.7400	+6.812%	10	3,024	-59.769%
2026-05-06	14.0000	14.0100	13.8000	13.8000	-6.820%	7	3,034	-57.029%
2026-05-05	14.9300	14.9300	14.7400	14.8100	-8.411%	72	3,037	-59.959%
2026-05-04	16.1700	16.1700	16.1700	16.1700	+1.252%	2	3,036	-63.327%
2026-05-01	16.3600	16.3600	15.9700	15.9700	-2.145%	2	3,047	-62.868%
2026-04-30	17.9500	18.0000	16.3200	16.3200	-14.600%	13	3,047	-63.664%
2026-04-29	19.2000	19.2000	19.1100	19.1100	+3.577%	2	3,048	-68.969%
2026-04-28	17.8800	18.4500	17.8800	18.4500	+8.402%	25	3,056	-67.859%
2026-04-27	17.0200	17.0200	17.0200	17.0200	-0.117%	1	3,041	-65.159%
2026-04-24	16.8100	17.0400	16.8100	17.0400	-4.591%	6	3,040	-65.200%
2026-04-23	17.1600	19.0000	17.0600	17.8600	+0.450%	1,029	3,035	-66.797%
2026-04-22	17.0700	17.7800	17.0700	17.7800	-2.629%	2,011	2,021	-66.648%
2026-04-21	16.2400	18.2600	16.2400	18.2600	+6.971%	2	14	-67.525%
2026-04-20	17.1400	17.2800	17.0700	17.0700	-4.209%	3	14	-65.261%
2026-04-17	18.0000	18.0000	17.8200	17.8200	-11.255%	6	11	-66.723%
2026-04-14	19.7500	20.0800	19.7500	20.0800	-49.950%	2	5	-70.468%
2026-03-30	40.1200	40.1200	40.1200	40.1200	+11.136%	2	3	-85.219%
2026-03-20	36.1000	36.1000	36.1000	36.1000	0.000%	1	1	-83.573%