Dark

IWM20261120P285
IWM Nov 20 2026 285.00 Put (IWM261120P00285000)
option OPRA

EOD

Sep 29, 2026

10.56+6.452%(+0.64)296

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.8000	11.2200	9.8000	10.5600	+6.452%	296	25,129	0.000%
2026-09-28	10.0800	10.4500	9.1600	9.9200	+11.712%	891	25,195	+6.452%
2026-09-25	9.3300	9.8600	8.3900	8.8800	-5.632%	2,531	25,344	+18.919%
2026-09-24	9.7200	10.7300	9.2600	9.4100	+3.407%	278	25,447	+12.221%
2026-09-23	7.2600	9.2200	7.2600	9.1000	+36.842%	2,694	25,629	+16.044%
2026-09-22	6.6800	7.1100	6.1400	6.6500	-9.524%	4,315	26,077	+58.797%
2026-09-21	7.1900	7.6400	7.0400	7.3500	-10.584%	1,672	25,632	+43.673%
2026-09-18	7.9900	9.0300	7.8800	8.2200	+5.115%	1,242	25,996	+28.467%
2026-09-17	6.9900	7.8200	6.7300	7.8200	-13.496%	740	25,975	+35.038%
2026-09-16	8.3300	10.5200	7.8000	9.0400	+5.979%	630	28,280	+16.814%
2026-09-15	7.8900	9.1100	7.8900	8.5300	+10.349%	495	25,578	+23.798%
2026-09-14	8.2000	8.2000	7.2300	7.7300	+2.384%	5,852	25,573	+36.611%
2026-09-11	7.2200	7.5900	6.9000	7.5500	-11.799%	216	23,768	+39.868%
2026-09-10	8.2300	8.8100	7.7600	8.5600	+17.906%	2,845	23,663	+23.364%
2026-09-09	6.2500	7.2700	6.2500	7.2600	+22.843%	2,988	23,407	+45.455%
2026-09-08	5.7200	5.9100	5.4100	5.9100	+7.847%	5,202	22,053	+78.680%
2026-09-04	5.7700	5.7700	5.3200	5.4800	-3.351%	134	18,327	+92.701%
2026-09-03	5.8000	6.2000	5.6700	5.6700	-8.548%	222	18,327	+86.243%
2026-09-02	6.8700	6.8700	6.2000	6.2000	-18.206%	767	18,240	+70.323%
2026-09-01	7.0000	7.6800	6.6600	7.5800	+23.252%	2,438	18,549	+39.314%
2026-08-31	6.2700	6.6700	6.1500	6.1500	+5.128%	5,396	18,468	+71.707%
2026-08-28	5.2100	5.9800	5.2100	5.8500	+14.035%	314	14,533	+80.513%
2026-08-27	5.4900	5.6600	5.0400	5.1300	-7.401%	78	14,360	+105.848%
2026-08-26	5.6100	5.8000	5.5400	5.5400	-2.636%	52	14,315	+90.614%
2026-08-25	5.9100	6.0100	5.6900	5.6900	-5.324%	77	14,289	+85.589%
2026-08-24	5.7500	6.1800	5.7500	6.0100	+5.254%	47	14,256	+75.707%
2026-08-21	6.1400	6.1600	5.6800	5.7100	-13.485%	111	14,236	+84.939%
2026-08-20	5.9000	6.7700	5.8600	6.6000	+19.782%	113	14,172	+60.000%
2026-08-19	5.5500	5.7300	5.4600	5.5100	-9.226%	312	14,161	+91.652%
2026-08-18	5.9300	6.1100	5.9300	6.0700	+12.616%	59	13,964	+73.970%
2026-08-17	5.3300	5.4500	5.2100	5.3900	+6.102%	279	13,952	+95.918%
2026-08-14	5.1800	5.2500	5.0800	5.0800	-5.047%	32	13,813	+107.874%
2026-08-13	5.1700	5.3900	5.1700	5.3500	-3.255%	11	13,815	+97.383%
2026-08-12	5.7600	5.9700	5.5200	5.5300	-11.093%	11	13,812	+90.958%
2026-08-11	6.2900	6.2900	6.1200	6.2200	-5.038%	99	13,804	+69.775%
2026-08-10	6.3300	6.6600	6.3000	6.5500	+5.816%	812	13,830	+61.221%
2026-08-07	6.6600	6.6600	6.1900	6.1900	-13.184%	17	13,187	+70.598%
2026-08-06	7.0300	7.1300	6.6800	7.1300	+7.704%	22	13,187	+48.107%
2026-08-05	6.6200	6.6900	6.6200	6.6200	+1.069%	25	13,196	+59.517%
2026-08-04	7.4500	7.4900	6.4800	6.5500	-18.227%	268	13,196	+61.221%
2026-08-03	8.4900	8.5800	7.8900	8.0100	-16.995%	535	13,018	+31.835%
2026-07-31	10.0000	10.9600	9.6500	9.6500	+1.686%	194	13,018	+9.430%
2026-07-30	10.6500	10.7500	9.4900	9.4900	-4.044%	1,534	13,087	+11.275%
2026-07-29	10.7300	11.3100	9.8900	9.8900	+0.918%	31	12,468	+6.775%
2026-07-28	9.7100	9.8000	9.7100	9.8000	-1.408%	21	12,462	+7.755%
2026-07-27	9.2500	9.9400	9.2000	9.9400	-6.226%	397	12,456	+6.237%
2026-07-24	10.0200	10.6000	9.9900	10.6000	-1.761%	19	12,105	-0.377%
2026-07-23	10.8500	10.9300	10.5600	10.7900	+11.813%	39	12,104	-2.132%
2026-07-22	9.4300	9.6500	9.4300	9.6500	+7.942%	11	12,117	+9.430%
2026-07-21	8.8700	8.9400	8.8700	8.9400	-12.353%	9	12,127	+18.121%
2026-07-20	9.2400	10.2000	9.2400	10.2000	+1.190%	12	12,132	+3.529%
2026-07-17	9.9200	10.1400	9.3500	10.0800	+11.136%	19	12,134	+4.762%
2026-07-16	9.4000	9.4000	8.7000	9.0700	-2.473%	25	12,138	+16.428%
2026-07-15	9.3000	9.3000	9.3000	9.3000	-4.222%	1	12,161	+13.548%
2026-07-14	9.9500	9.9500	9.5100	9.7100	-8.826%	44	12,172	+8.754%
2026-07-13	10.0000	10.7400	10.0000	10.6500	+11.752%	683	12,168	-0.845%
2026-07-10	9.7200	9.7200	9.5100	9.5300	+1.383%	35	12,350	+10.808%
2026-07-09	9.3300	9.4000	9.3300	9.4000	-13.919%	47	12,342	+12.340%
2026-07-08	10.9900	11.0300	10.7500	10.9200	+16.418%	8	12,344	-3.297%
2026-07-07	9.1500	9.4000	9.1500	9.3800	+6.229%	3	12,349	+12.580%
2026-07-06	9.1300	9.1300	8.8300	8.8300	-12.747%	27	12,349	+19.592%
2026-07-02	9.9500	10.2800	9.9500	10.1200	+8.120%	78	12,261	+4.348%
2026-07-01	8.9300	9.3600	8.9300	9.3600	+0.429%	4	12,261	+12.821%
2026-06-30	9.3200	9.3200	9.3200	9.3200	-13.624%	1	12,261	+13.305%
2026-06-29	10.7900	10.7900	10.7900	10.7900	-1.371%	33	12,261	-2.132%
2026-06-26	10.9400	10.9400	10.9400	10.9400	-0.364%	9	12,228	-3.473%
2026-06-25	10.7500	10.9800	10.7500	10.9800	-8.576%	4	12,219	-3.825%
2026-06-24	11.1300	12.0100	10.6000	12.0100	-0.744%	137	12,217	-12.073%
2026-06-23	12.0200	12.1500	11.3000	12.1000	+14.043%	15	12,213	-12.727%
2026-06-22	10.7000	10.7000	10.6100	10.6100	-9.932%	3	12,203	-0.471%
2026-06-18	11.7800	11.7800	11.7800	11.7800	-13.063%	1	12,215	-10.357%
2026-06-17	12.9000	13.6000	12.9000	13.5500	+13.866%	14	12,215	-22.066%
2026-06-15	11.5400	12.1100	11.5400	11.9000	-11.656%	273	12,215	-11.261%
2026-06-12	14.1100	14.1100	13.4400	13.4700	-21.366%	29	11,982	-21.604%
2026-06-11	16.8000	17.1300	16.7400	17.1300	-3.330%	22	11,968	-38.354%
2026-06-10	15.2800	17.7200	15.2800	17.7200	-6.243%	75	11,952	-40.406%
2026-06-09	16.4900	18.9000	16.4900	18.9000	+21.309%	2	11,956	-44.127%
2026-06-08	15.5800	15.5800	15.5800	15.5800	-14.583%	2	11,955	-32.221%
2026-06-05	15.1900	18.2400	15.1900	18.2400	+31.602%	25	11,953	-42.105%
2026-06-04	15.2500	15.2500	13.8600	13.8600	-12.000%	5	11,944	-23.810%
2026-06-03	15.9200	15.9200	15.6000	15.7500	+11.307%	41	11,951	-32.952%
2026-06-02	14.5000	14.5900	14.1300	14.1500	-6.042%	31	11,954	-25.371%
2026-06-01	15.8500	15.9300	14.8500	15.0600	-2.271%	1,141	11,969	-29.880%
2026-05-29	14.5600	15.4100	14.5600	15.4100	+9.291%	10,005	11,342	-31.473%
2026-05-28	14.3400	14.3400	14.1000	14.1000	-5.937%	13	1,526	-25.106%
2026-05-27	14.6500	14.9900	14.6500	14.9900	-0.663%	155	1,528	-29.553%
2026-05-26	15.2000	15.2000	14.9000	15.0900	-9.369%	5	1,591	-30.020%
2026-05-22	16.8300	17.1000	16.6500	16.6500	-5.826%	150	1,589	-36.577%
2026-05-21	18.9200	18.9200	17.4000	17.6800	-8.012%	39	1,489	-40.271%
2026-05-20	19.7500	19.7500	19.2000	19.2200	-16.688%	14	1,489	-45.057%
2026-05-19	23.0700	23.0700	23.0700	23.0700	+15.755%	10	1,485	-54.226%
2026-05-18	19.9300	19.9300	19.9300	19.9300	-3.346%	1	1,485	-47.015%
2026-05-15	20.0600	20.6200	20.0600	20.6200	+10.150%	334	1,485	-48.788%
2026-05-14	18.7200	18.7200	18.7200	18.7200	+3.425%	1	1,272	-43.590%
2026-05-13	19.3600	19.3600	18.1000	18.1000	-1.577%	210	1,070	-41.657%
2026-05-12	18.8600	20.1500	18.3900	18.3900	+8.688%	17	1,070	-42.577%
2026-05-11	17.1300	17.1300	16.8300	16.9200	-10.191%	914	1,070	-37.589%
2026-05-07	17.7600	18.8400	17.5000	18.8400	+6.201%	12	173	-43.949%
2026-05-06	17.8000	17.9000	17.7400	17.7400	-6.187%	16	172	-40.474%
2026-05-05	18.7500	18.9500	18.7400	18.9100	-35.680%	146	156	-44.157%
2026-04-13	29.4000	29.4000	29.4000	29.4000	0.000%	10	10	-64.082%