Dark

IWM20261120P290
IWM Nov 20 2026 290.00 Put (IWM261120P00290000)
option OPRA

EOD

Sep 29, 2026

13.66+5.077%(+0.66)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.3600	14.6600	12.3600	13.6600	+5.077%	286	20,084	0.000%
2026-09-28	13.0500	13.5600	12.1200	13.0000	+11.876%	53	20,139	+5.077%
2026-09-25	11.9500	12.6500	11.2500	11.6200	-3.967%	57	20,128	+17.556%
2026-09-24	12.0900	13.7900	11.8800	12.1000	+2.629%	1,781	20,154	+12.893%
2026-09-23	9.6600	11.8800	9.5600	11.7900	+35.517%	3,132	21,466	+15.861%
2026-09-22	9.0000	9.3100	8.2000	8.7000	-7.545%	174	19,355	+57.011%
2026-09-21	9.3900	9.9100	9.3000	9.4100	-11.226%	50	19,375	+45.165%
2026-09-18	10.2300	11.5800	10.2300	10.6000	+5.894%	828	19,377	+28.868%
2026-09-17	9.2500	10.0100	9.0900	10.0100	-12.653%	683	19,001	+36.464%
2026-09-16	10.4400	13.2000	9.9500	11.4600	+3.710%	244	18,515	+19.197%
2026-09-15	10.3800	11.4800	10.2800	11.0500	+14.153%	530	18,465	+23.620%
2026-09-14	9.8800	10.3500	9.0500	9.6800	+2.326%	4,158	18,242	+41.116%
2026-09-11	9.0000	9.6000	8.7700	9.4600	-11.754%	1,768	18,548	+44.397%
2026-09-10	10.1200	10.8800	9.7500	10.7200	+17.544%	676	17,435	+27.425%
2026-09-09	7.8200	9.2000	7.7300	9.1200	+22.416%	1,356	17,506	+49.781%
2026-09-08	7.2600	7.4500	6.8300	7.4500	+9.078%	949	18,140	+83.356%
2026-09-04	7.5400	7.5400	6.8000	6.8300	-6.181%	115	17,817	+100.000%
2026-09-03	7.1800	7.9100	7.1800	7.2800	-7.379%	559	17,817	+87.637%
2026-09-02	8.8900	9.0200	7.8500	7.8600	-16.825%	1,273	17,660	+73.791%
2026-09-01	8.5300	9.5400	8.3100	9.4500	+20.999%	512	17,646	+44.550%
2026-08-31	7.9900	8.3400	7.8100	7.8100	+5.398%	1,151	17,405	+74.904%
2026-08-28	6.4400	7.4600	6.4400	7.4100	+16.693%	96	16,748	+84.345%
2026-08-27	6.8000	6.8300	6.2800	6.3500	-7.434%	93	16,736	+115.118%
2026-08-26	7.0500	7.1300	6.8600	6.8600	-0.867%	38	16,692	+99.125%
2026-08-25	7.3000	7.4200	6.9200	6.9200	-7.610%	32	16,678	+97.399%
2026-08-24	7.3500	7.6100	7.2500	7.4900	+7.925%	293	16,683	+82.377%
2026-08-21	7.4200	7.4200	6.9400	6.9400	-13.466%	94	16,659	+96.830%
2026-08-20	7.8000	8.1200	7.5500	8.0200	+20.602%	369	16,818	+70.324%
2026-08-19	6.7300	6.8700	6.5200	6.6500	-10.618%	76	16,608	+105.414%
2026-08-18	6.9200	7.4400	6.9200	7.4400	+14.815%	92	16,646	+83.602%
2026-08-17	6.4100	6.5800	6.3400	6.4800	+5.537%	45	16,650	+110.802%
2026-08-14	6.3600	6.3900	6.1400	6.1400	-5.972%	190	16,614	+122.476%
2026-08-13	6.5600	6.6700	6.2800	6.5300	-4.392%	57	16,512	+109.188%
2026-08-12	6.8900	7.3400	6.8300	6.8300	-9.656%	31	16,493	+100.000%
2026-08-11	7.5900	7.6600	7.4300	7.5600	-4.545%	47	16,485	+80.688%
2026-08-10	7.6300	8.0600	7.6300	7.9200	+5.179%	13,579	16,479	+72.475%
2026-08-07	8.0000	8.0000	7.4700	7.5300	-9.495%	15	16,846	+81.408%
2026-08-06	7.8500	8.4400	7.8300	8.3200	+1.094%	529	16,374	+64.183%
2026-08-05	7.9800	8.2500	7.6300	8.2300	+5.513%	772	16,911	+65.978%
2026-08-04	9.0300	9.0300	7.8000	7.8000	-18.665%	83	16,604	+75.128%
2026-08-03	11.0500	11.0500	9.5100	9.5900	-16.245%	33	16,577	+42.440%
2026-07-31	11.0700	12.1000	11.0700	11.4500	-1.969%	15	16,563	+19.301%
2026-07-30	12.3800	12.6600	11.6700	11.6800	-6.635%	17	16,559	+16.952%
2026-07-29	12.7000	13.3000	11.9900	12.5100	+7.752%	220	16,555	+9.193%
2026-07-28	12.1100	12.3100	11.5400	11.6100	-3.970%	62	16,553	+17.657%
2026-07-27	11.1500	12.0900	10.8600	12.0900	-3.665%	45	16,550	+12.986%
2026-07-24	12.8200	12.8500	11.4700	12.5500	+1.784%	1,613	16,551	+8.845%
2026-07-23	13.1700	13.3500	12.3300	12.3300	+10.682%	10,360	15,101	+10.787%
2026-07-22	10.5900	11.1400	10.5900	11.1400	+7.529%	3	4,749	+22.621%
2026-07-21	10.5500	10.6300	10.3200	10.3600	-12.795%	1,072	4,750	+31.853%
2026-07-20	11.2700	11.8800	11.2700	11.8800	+1.452%	12	5,735	+14.983%
2026-07-17	12.1000	12.1000	11.2200	11.7100	+4.554%	15	5,735	+16.652%
2026-07-16	10.4600	11.2000	10.4600	11.2000	+2.941%	20	5,737	+21.964%
2026-07-15	10.8800	10.8800	10.8800	10.8800	-12.751%	101	5,736	+25.551%
2026-07-13	11.6900	12.5900	11.6900	12.4700	+10.844%	84	5,908	+9.543%
2026-07-10	11.4700	11.9500	11.1400	11.2500	+1.902%	3,020	5,909	+21.422%
2026-07-09	11.7000	11.7000	10.9700	11.0400	-13.071%	54	5,916	+23.732%
2026-07-08	12.3100	13.8800	12.3100	12.7000	+7.810%	3,022	5,925	+7.559%
2026-07-07	11.4500	11.7800	11.4500	11.7800	+13.052%	3	2,943	+15.959%
2026-07-06	10.8100	10.8100	10.3400	10.4200	-13.239%	55	2,944	+31.094%
2026-07-02	10.2800	12.0300	10.2800	12.0100	+13.623%	13	2,905	+13.739%
2026-06-30	11.3000	11.3000	10.5700	10.5700	-15.710%	3	2,905	+29.234%
2026-06-29	12.3300	12.5800	12.3300	12.5400	-2.184%	4	2,907	+8.931%
2026-06-26	12.6000	12.8200	12.6000	12.8200	+2.314%	4	2,906	+6.552%
2026-06-25	12.5100	12.5300	12.5100	12.5300	+2.369%	1,051	2,903	+9.018%
2026-06-24	12.2400	12.2400	12.2400	12.2400	-6.135%	1	1,859	+11.601%
2026-06-23	13.3500	13.3500	13.0400	13.0400	+4.153%	6	1,858	+4.755%
2026-06-22	12.2800	12.7200	12.2800	12.5200	-6.637%	9	1,852	+9.105%
2026-06-18	14.2900	14.4000	13.4100	13.4100	-13.873%	612	1,241	+1.864%
2026-06-17	13.4300	16.0600	13.4300	15.5700	+5.918%	9	1,241	-12.267%
2026-06-16	14.1800	14.7000	14.0800	14.7000	+4.775%	35	1,241	-7.075%
2026-06-15	13.6900	14.0300	13.6900	14.0300	-8.896%	12	1,239	-2.637%
2026-06-12	15.5600	15.5600	15.4000	15.4000	-18.990%	2	1,230	-11.299%
2026-06-11	19.0100	19.0100	19.0100	19.0100	-4.232%	1	1,229	-28.143%
2026-06-10	17.9100	20.0000	17.8900	19.8500	+12.210%	79	1,230	-31.184%
2026-06-09	17.0300	17.7000	17.0300	17.6900	-2.588%	16	1,224	-22.781%
2026-06-08	18.8100	18.8100	18.0300	18.1600	-12.985%	8	1,214	-24.780%
2026-06-05	18.0800	20.8700	18.0800	20.8700	+34.732%	5	1,211	-34.547%
2026-06-04	16.7000	16.7000	15.4900	15.4900	-12.831%	20	1,217	-11.814%
2026-06-03	17.4900	17.8200	17.2600	17.7700	+7.697%	21	1,223	-23.129%
2026-06-02	16.8200	16.8200	16.1700	16.5000	-3.565%	123	1,204	-17.212%
2026-06-01	17.9800	18.2500	17.0700	17.1100	+0.352%	979	1,197	-20.164%
2026-05-29	17.5500	17.6800	16.9200	17.0500	+6.164%	235	250	-19.883%
2026-05-28	16.3500	16.3500	16.0600	16.0600	-5.251%	3	116	-14.944%
2026-05-27	17.1900	17.3800	16.9500	16.9500	-2.810%	60	113	-19.410%
2026-05-26	17.4100	17.4400	17.4100	17.4400	-14.089%	3	56	-21.674%
2026-05-21	20.3000	20.3000	20.3000	20.3000	-12.083%	2	54	-32.709%
2026-05-15	23.0900	23.0900	23.0900	23.0900	+16.911%	1	54	-40.840%
2026-05-14	21.0700	21.0700	19.7500	19.7500	-4.819%	2	55	-30.835%
2026-05-12	20.7500	20.7500	20.7500	20.7500	+9.730%	4	53	-34.169%
2026-05-11	18.8900	18.9100	18.8900	18.9100	-6.939%	51	53	-27.763%
2026-05-08	20.8000	20.8000	20.3200	20.3200	+2.938%	4	6	-32.776%
2026-05-07	19.7400	19.7400	19.7400	19.7400	-16.000%	1	4	-30.800%
2026-05-04	24.0500	24.0500	23.5000	23.5000	-33.068%	2	3	-41.872%
2026-04-08	35.0100	35.1100	35.0100	35.1100	0.000%	2	1	-61.094%