Dark

IWM20261120P295
IWM Nov 20 2026 295.00 Put (IWM261120P00295000)
option OPRA

EOD

Sep 29, 2026

17.40+5.200%(+0.86)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.3500	18.4200	17.2400	17.4000	+5.200%	171	4,887	0.000%
2026-09-28	16.2100	17.2900	16.2100	16.5400	+10.267%	40	4,944	+5.200%
2026-09-25	15.1300	16.3000	14.4800	15.0000	-3.599%	30	4,946	+16.000%
2026-09-24	15.6000	16.7600	15.2800	15.5600	+2.706%	38	4,949	+11.825%
2026-09-23	12.4500	15.1500	12.4500	15.1500	+34.071%	31	4,931	+14.851%
2026-09-22	11.2300	11.7800	10.9700	11.3000	-7.529%	157	4,945	+53.982%
2026-09-21	12.4100	12.6800	12.2200	12.2200	-11.385%	14	4,975	+42.390%
2026-09-18	13.8900	14.5500	13.7900	13.7900	+8.497%	19	4,978	+26.178%
2026-09-17	11.4900	12.7100	11.4900	12.7100	-17.091%	53	4,982	+36.900%
2026-09-16	12.9200	16.2300	12.6100	15.3300	+10.846%	165	4,993	+13.503%
2026-09-15	12.7800	14.3200	12.7800	13.8300	+15.732%	252	5,043	+25.813%
2026-09-14	12.4200	12.9100	11.6800	11.9500	-0.334%	484	5,048	+45.607%
2026-09-11	11.2300	11.9900	10.9700	11.9900	-8.821%	280	4,819	+45.121%
2026-09-10	12.7800	13.4000	12.4300	13.1500	+14.847%	140	4,797	+32.319%
2026-09-09	9.8800	11.4500	9.8600	11.4500	+22.854%	958	4,843	+51.965%
2026-09-08	9.2200	9.3200	8.7200	9.3200	+5.789%	303	4,912	+86.695%
2026-09-04	9.6500	9.6500	8.6400	8.8100	-4.031%	136	4,760	+97.503%
2026-09-03	9.0700	9.9400	8.8400	9.1800	-6.897%	238	4,760	+89.542%
2026-09-02	10.7900	10.7900	9.7600	9.8600	-15.870%	655	4,744	+76.471%
2026-09-01	10.9600	11.7600	10.6200	11.7200	+20.205%	76	5,140	+48.464%
2026-08-31	9.7000	10.3500	9.6700	9.7500	+4.390%	469	5,092	+78.462%
2026-08-28	7.8000	9.3400	7.8000	9.3400	+16.750%	745	4,951	+86.296%
2026-08-27	8.3900	8.6900	7.8100	8.0000	-5.882%	2,189	4,323	+117.500%
2026-08-26	8.5000	8.7800	8.3000	8.5000	-1.048%	77	3,071	+104.706%
2026-08-25	8.7000	9.1000	8.5900	8.5900	-6.223%	346	3,008	+102.561%
2026-08-24	8.9100	9.3500	8.8500	9.1600	+6.388%	763	2,833	+89.956%
2026-08-21	8.9400	9.1800	8.4900	8.6100	-11.783%	45	2,800	+102.091%
2026-08-20	9.3900	9.9100	9.1000	9.7600	+18.160%	301	2,769	+78.279%
2026-08-19	7.8800	8.2600	7.8800	8.2600	-7.191%	33	2,740	+110.654%
2026-08-18	8.7800	8.9000	8.7500	8.9000	+11.389%	12	2,720	+95.506%
2026-08-17	7.6500	7.9900	7.6500	7.9900	-1.601%	11	2,720	+117.772%
2026-08-13	7.7800	8.1200	7.7800	8.1200	-0.855%	14	2,720	+114.286%
2026-08-12	8.8900	8.8900	8.1900	8.1900	-10.492%	14	2,718	+112.454%
2026-08-11	9.1300	9.1500	9.0400	9.1500	-5.083%	95	2,716	+90.164%
2026-08-10	9.3800	9.6800	9.3800	9.6400	+5.586%	12	2,710	+80.498%
2026-08-07	9.4000	9.5200	9.0200	9.1300	-11.787%	330	2,711	+90.581%
2026-08-06	9.8400	10.4500	9.4800	10.3500	+7.254%	32	2,409	+68.116%
2026-08-05	9.7000	9.7700	9.6000	9.6500	+1.793%	814	2,401	+80.311%
2026-08-04	10.7500	10.8300	9.4100	9.4800	-15.357%	172	1,608	+83.544%
2026-08-03	12.7100	12.7800	11.2000	11.2000	-18.782%	959	1,453	+55.357%
2026-07-31	15.6200	15.6800	13.7700	13.7900	0.000%	24	961	+26.178%
2026-07-30	14.1800	15.0700	13.7900	13.7900	-9.157%	48	954	+26.178%
2026-07-29	14.7600	15.7400	14.7600	15.1800	+13.538%	11	925	+14.625%
2026-07-28	13.2800	13.7500	13.2800	13.3700	+0.830%	203	930	+30.142%
2026-07-27	12.8100	13.2600	12.8100	13.2600	-7.853%	3	731	+31.222%
2026-07-24	13.9200	14.3900	13.9200	14.3900	-3.810%	5	734	+20.917%
2026-07-23	14.9700	15.1600	14.9600	14.9600	+13.162%	4	729	+16.310%
2026-07-22	12.6000	13.2200	12.6000	13.2200	+7.305%	13	730	+31.619%
2026-07-21	13.0200	13.0400	12.3200	12.3200	-8.537%	7	727	+41.234%
2026-07-20	13.4700	13.4700	13.4700	13.4700	+0.823%	1	726	+29.176%
2026-07-17	13.2000	13.7000	13.2000	13.3600	+2.375%	38	725	+30.240%
2026-07-16	12.7200	13.3300	12.7200	13.0500	+1.556%	38	724	+33.333%
2026-07-15	13.4300	13.4300	12.8500	12.8500	-5.584%	6	700	+35.409%
2026-07-14	13.5100	13.6500	13.5100	13.6100	-7.541%	8	699	+27.847%
2026-07-13	13.9800	14.7200	13.8900	14.7200	+11.094%	93	697	+18.207%
2026-07-10	13.4200	14.1400	13.2000	13.2500	+2.159%	40	652	+31.321%
2026-07-09	13.0300	13.1300	12.8700	12.9700	-12.777%	16	645	+34.156%
2026-07-08	15.9300	15.9300	14.8200	14.8700	+12.994%	4	643	+17.014%
2026-07-07	14.0000	14.0000	12.9800	13.1600	+7.692%	4	642	+32.219%
2026-07-06	12.1000	12.2200	12.1000	12.2200	-11.769%	2	643	+42.390%
2026-07-02	12.0500	14.0500	12.0500	13.8500	+12.877%	5	645	+25.632%
2026-07-01	12.1700	12.2700	12.1700	12.2700	-0.889%	8	645	+41.809%
2026-06-30	13.1300	13.1300	12.2300	12.3800	-16.125%	46	646	+40.549%
2026-06-26	14.4800	14.8000	14.4800	14.7600	+3.217%	101	674	+17.886%
2026-06-25	14.3200	14.3200	14.2300	14.3000	-6.045%	13	584	+21.678%
2026-06-24	15.0200	15.2200	15.0200	15.2200	+1.534%	5	577	+14.323%
2026-06-23	16.2500	16.5500	14.9900	14.9900	+3.522%	11	579	+16.077%
2026-06-22	14.5800	14.7400	14.4800	14.4800	-6.035%	12	586	+20.166%
2026-06-18	15.4100	15.4100	15.4100	15.4100	-6.094%	6	603	+12.914%
2026-06-17	16.2700	17.7200	15.5500	16.4100	+1.047%	17	603	+6.033%
2026-06-16	15.3400	16.2400	15.3400	16.2400	+2.138%	194	603	+7.143%
2026-06-15	15.9600	15.9800	15.7000	15.9000	-9.864%	14	477	+9.434%
2026-06-12	18.4500	18.4800	16.9300	17.6400	-8.696%	4	463	-1.361%
2026-06-11	19.9500	19.9500	19.3200	19.3200	-14.664%	606	468	-9.938%
2026-06-10	20.1800	22.6400	20.1800	22.6400	+20.876%	7	168	-23.145%
2026-06-02	18.7600	19.2600	18.7000	18.7300	-9.561%	10	162	-7.101%
2026-06-01	20.7100	20.7100	20.7100	20.7100	+7.195%	30	158	-15.983%
2026-05-29	19.2200	19.3200	19.2200	19.3200	+4.943%	41	128	-9.938%
2026-05-28	18.6200	18.6200	18.3000	18.4100	-6.119%	82	87	-5.486%
2026-05-27	19.6100	19.6100	19.6100	19.6100	-24.664%	4	5	-11.270%
2026-05-15	26.0300	26.0300	26.0300	26.0300	0.000%	1	1	-33.154%