Dark

IWM20261120P280
IWM Nov 20 2026 280.00 Put (IWM261120P00280000)
option OPRA

EOD

Sep 29, 2026

7.92+4.624%(+0.35)1,123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.4900	8.7500	7.1500	7.9200	+4.624%	1,123	36,539	0.000%
2026-09-28	7.5200	8.1100	6.8600	7.5700	+12.148%	1,100	36,619	+4.624%
2026-09-25	6.9000	7.6300	6.3900	6.7500	-6.380%	1,440	37,264	+17.333%
2026-09-24	7.5000	8.3000	6.9700	7.2100	+4.493%	4,096	37,185	+9.847%
2026-09-23	5.3000	7.0800	5.2400	6.9000	+38.833%	11,074	38,399	+14.783%
2026-09-22	4.9600	5.3100	4.7400	4.9700	-10.612%	1,530	34,978	+59.356%
2026-09-21	5.5000	5.8700	5.3200	5.5600	-11.606%	621	33,929	+42.446%
2026-09-18	6.1900	7.0000	6.1900	6.2900	+3.967%	976	33,849	+25.914%
2026-09-17	5.4100	6.0500	5.4100	6.0500	-14.789%	14,469	36,085	+30.909%
2026-09-16	6.4000	8.3000	6.0000	7.1000	+5.185%	902	30,557	+11.549%
2026-09-15	6.5200	7.2700	6.4400	6.7500	+11.020%	522	29,888	+17.333%
2026-09-14	6.5300	6.5800	5.7400	6.0800	+2.013%	3,389	29,792	+30.263%
2026-09-11	5.7200	6.0600	5.4900	5.9600	-13.997%	1,647	27,872	+32.886%
2026-09-10	6.6400	7.0700	6.2400	6.9300	+20.942%	3,149	26,472	+14.286%
2026-09-09	4.8900	5.7800	4.8000	5.7300	+22.698%	1,615	26,883	+38.220%
2026-09-08	4.5600	4.6700	4.2600	4.6700	+8.102%	2,159	25,712	+69.593%
2026-09-04	4.7500	4.7500	4.2100	4.3200	-5.263%	1,242	23,132	+83.333%
2026-09-03	4.5500	4.9400	4.4500	4.5600	-9.344%	2,233	23,132	+73.684%
2026-09-02	5.7400	5.7400	4.9500	5.0300	-18.078%	1,777	23,918	+57.455%
2026-09-01	5.4700	6.2300	5.2800	6.1400	+24.797%	5,098	23,175	+28.990%
2026-08-31	5.0200	5.3300	4.8500	4.9200	+2.500%	1,954	19,182	+60.976%
2026-08-28	4.2300	4.8100	4.1700	4.8000	+16.788%	624	18,436	+65.000%
2026-08-27	4.5600	4.5900	4.0600	4.1100	-9.272%	674	18,787	+92.701%
2026-08-26	4.5100	4.7200	4.5000	4.5300	-1.735%	1,307	18,356	+74.834%
2026-08-25	4.6800	4.7200	4.6100	4.6100	-7.056%	446	17,334	+71.800%
2026-08-24	4.9400	5.0300	4.8000	4.9600	+7.826%	5,268	17,103	+59.677%
2026-08-21	4.9500	5.0600	4.6000	4.6000	-15.441%	507	11,839	+72.174%
2026-08-20	4.9600	5.5200	4.7700	5.4400	+20.889%	1,321	12,152	+45.588%
2026-08-19	4.6000	4.6600	4.4300	4.5000	-9.091%	90	11,795	+76.000%
2026-08-18	4.6400	5.0000	4.6400	4.9500	+13.272%	421	11,785	+60.000%
2026-08-17	4.3400	4.4800	4.2500	4.3700	+3.800%	414	11,467	+81.236%
2026-08-14	4.3900	4.4100	4.2100	4.2100	-3.661%	296	11,452	+88.124%
2026-08-13	4.2100	4.5100	4.2100	4.3700	-5.000%	755	11,618	+81.236%
2026-08-12	4.7600	4.9400	4.6000	4.6000	-11.877%	47	11,376	+72.174%
2026-08-11	5.1700	5.2200	5.0200	5.2200	-3.333%	51	11,357	+51.724%
2026-08-10	5.2000	5.4800	5.1600	5.4000	+5.469%	120	11,336	+46.667%
2026-08-07	5.3400	5.4100	5.1200	5.1200	-12.925%	446	11,312	+54.688%
2026-08-06	5.8400	5.8800	5.3900	5.8800	+3.158%	53	11,024	+34.694%
2026-08-05	5.4400	5.7000	5.3600	5.7000	+4.587%	103	11,037	+38.947%
2026-08-04	6.1400	6.3000	5.3800	5.4500	-16.539%	78	11,115	+45.321%
2026-08-03	7.5800	7.5800	6.5000	6.5300	-17.027%	3,634	11,066	+21.286%
2026-07-31	8.7600	9.2400	7.8700	7.8700	-1.625%	460	8,230	+0.635%
2026-07-30	9.0100	9.0100	8.0000	8.0000	-14.712%	237	8,312	-1.000%
2026-07-29	8.1400	9.5700	8.1400	9.3800	+13.012%	304	8,376	-15.565%
2026-07-28	8.8400	8.8400	7.9000	8.3000	-4.268%	59	8,289	-4.578%
2026-07-27	7.7000	8.8800	7.7000	8.6700	-3.128%	47	8,290	-8.651%
2026-07-24	8.8200	9.1800	8.3700	8.9500	-2.928%	4,209	8,198	-11.508%
2026-07-23	8.8000	9.6500	8.6700	9.2200	+15.975%	50	4,706	-14.100%
2026-07-22	7.8000	8.0500	7.6700	7.9500	+7.724%	254	4,715	-0.377%
2026-07-21	8.0200	8.0200	7.3800	7.3800	-13.074%	1,073	4,976	+7.317%
2026-07-20	8.2800	8.5000	8.1900	8.4900	-1.164%	186	4,342	-6.714%
2026-07-17	7.9500	8.8000	7.9500	8.5900	+5.012%	848	4,223	-7.800%
2026-07-16	7.5000	8.1800	7.3800	8.1800	+5.548%	76	4,076	-3.178%
2026-07-15	7.9000	8.1000	7.6200	7.7500	-6.174%	9	4,103	+2.194%
2026-07-14	8.1500	8.3000	8.1500	8.2600	-7.503%	13	4,097	-4.116%
2026-07-13	8.5600	9.1000	8.5000	8.9300	+10.932%	531	4,099	-11.310%
2026-07-10	8.4100	8.4100	8.0200	8.0500	+0.625%	18	4,178	-1.615%
2026-07-09	8.5600	8.5600	7.9200	8.0000	-13.326%	14	4,179	-1.000%
2026-07-08	8.8300	9.7700	8.8300	9.2300	+9.102%	16	4,175	-14.193%
2026-07-07	7.4700	8.4600	7.4700	8.4600	+12.053%	59	4,177	-6.383%
2026-07-06	7.6700	7.6700	7.4600	7.5500	-16.111%	64	4,181	+4.901%
2026-07-02	7.5200	9.0000	7.2800	9.0000	+17.801%	236	4,278	-12.000%
2026-07-01	8.1500	8.1500	7.2700	7.6400	-1.799%	49	4,278	+3.665%
2026-06-30	8.6500	8.6500	7.7800	7.7800	-12.780%	2,514	4,300	+1.799%
2026-06-29	9.0200	9.6000	8.9200	8.9200	-3.043%	655	1,965	-11.211%
2026-06-26	9.8600	9.8600	9.1000	9.2000	-5.447%	30	1,662	-13.913%
2026-06-25	8.9500	9.7300	8.9500	9.7300	-4.980%	4	1,642	-18.602%
2026-06-24	9.8900	10.2400	9.2200	10.2400	-2.846%	155	1,641	-22.656%
2026-06-23	10.9000	11.0200	9.8200	10.5400	+15.066%	202	1,651	-24.858%
2026-06-22	9.6000	9.6000	9.1600	9.1600	-8.856%	10	1,527	-13.537%
2026-06-18	10.8600	10.8600	10.0500	10.0500	-2.237%	310	1,336	-21.194%
2026-06-17	10.0600	11.3200	10.0600	10.2800	-2.188%	9	1,336	-22.957%
2026-06-16	10.5100	10.5100	10.5100	10.5100	+1.841%	87	1,336	-24.643%
2026-06-15	9.8600	10.4300	9.8600	10.3200	-11.568%	104	1,336	-23.256%
2026-06-12	12.0600	12.0600	11.2800	11.6700	-9.884%	12	1,286	-32.134%
2026-06-11	15.1100	15.1100	12.9500	12.9500	-18.502%	42	1,297	-38.842%
2026-06-10	13.6200	15.8900	13.6200	15.8900	+1.210%	122	1,298	-50.157%
2026-06-09	12.9000	16.6800	12.8000	15.7000	+12.303%	40	1,262	-49.554%
2026-06-08	14.5200	14.6800	13.7800	13.9800	-14.964%	29	1,247	-43.348%
2026-06-05	13.6600	16.4400	13.6600	16.4400	+40.034%	68	1,240	-51.825%
2026-06-04	12.5800	12.5800	11.7400	11.7400	-13.230%	5	1,245	-32.538%
2026-06-03	13.9000	13.9000	13.5300	13.5300	+9.555%	13	1,240	-41.463%
2026-06-02	12.8700	12.8700	12.3500	12.3500	-9.325%	6	1,249	-35.870%
2026-06-01	13.6400	13.6800	13.6200	13.6200	+5.992%	88	1,249	-41.850%
2026-05-29	12.6400	12.8500	12.6000	12.8500	+3.964%	122	1,218	-38.366%
2026-05-28	12.4300	12.4300	12.3600	12.3600	-6.505%	13	1,201	-35.922%
2026-05-27	13.0900	13.4300	13.0900	13.2200	+1.303%	10	1,188	-40.091%
2026-05-26	13.4000	13.4000	13.0500	13.0500	-11.585%	112	1,179	-39.310%
2026-05-22	14.7000	14.9200	14.6900	14.7600	-3.529%	114	1,214	-46.341%
2026-05-21	15.8000	15.8000	15.2500	15.3000	-9.735%	16	1,103	-48.235%
2026-05-20	18.8400	18.8400	16.8800	16.9500	-11.856%	136	1,103	-53.274%
2026-05-19	20.2700	20.6100	19.2300	19.2300	+9.261%	38	997	-58.814%
2026-05-18	17.6000	17.6000	17.6000	17.6000	-1.290%	20	997	-55.000%
2026-05-15	18.2000	18.2000	17.6200	17.8300	+13.712%	31	997	-55.580%
2026-05-14	16.2400	16.2400	15.6800	15.6800	-8.465%	20	982	-49.490%
2026-05-13	17.0800	17.1300	17.0800	17.1300	+0.410%	20	958	-53.765%
2026-05-12	16.6900	17.3800	16.6900	17.0600	+15.192%	11	958	-53.576%
2026-05-11	14.9300	14.9800	14.8100	14.8100	-10.944%	18	958	-46.523%
2026-05-07	15.6000	16.6300	15.6000	16.6300	+7.987%	771	954	-52.375%
2026-05-06	15.9300	15.9300	15.3700	15.4000	-8.224%	4	196	-48.571%
2026-05-05	17.2000	17.2000	16.5000	16.7800	-4.983%	81	195	-52.801%
2026-05-01	17.7500	17.7500	17.6600	17.6600	-5.308%	2	114	-55.153%
2026-04-30	18.6500	18.6500	18.6500	18.6500	-3.117%	1	114	-57.534%
2026-04-27	19.2500	19.2500	19.2500	19.2500	-0.104%	1	115	-58.857%
2026-04-24	19.0400	19.2700	19.0400	19.2700	-1.734%	2	116	-58.900%
2026-04-23	19.3000	19.6500	19.3000	19.6100	+6.172%	49	114	-59.612%
2026-04-21	18.4700	18.4700	18.4700	18.4700	-3.248%	1	65	-57.120%
2026-04-20	19.3000	19.3000	19.0900	19.0900	-3.096%	54	65	-58.512%
2026-04-17	19.7000	19.7000	19.7000	19.7000	-25.520%	1	11	-59.797%
2026-04-13	26.4500	26.4500	26.4500	26.4500	0.000%	10	10	-70.057%