Dark

IWM20261120P300
IWM Nov 20 2026 300.00 Put (IWM261120P00300000)
option OPRA

EOD

Sep 29, 2026

21.57+4.405%(+0.91)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.6400	22.5500	21.5700	21.5700	+4.405%	59	14,788	0.000%
2026-09-28	20.4900	21.5500	20.1500	20.6600	+11.075%	17	14,787	+4.405%
2026-09-25	18.9900	20.0700	18.0600	18.6000	-4.957%	67	14,795	+15.968%
2026-09-24	19.2700	21.2500	19.2700	19.5700	+3.000%	2,050	14,804	+10.220%
2026-09-23	16.1300	19.0000	16.1300	19.0000	+28.814%	469	16,869	+13.526%
2026-09-22	14.8700	15.2800	14.3500	14.7500	-7.870%	2,330	16,865	+46.237%
2026-09-21	16.0800	16.2100	15.5900	16.0100	-7.670%	50	18,471	+34.728%
2026-09-18	17.5600	18.4300	17.3200	17.3400	+7.702%	517	18,472	+24.394%
2026-09-17	14.4000	16.1100	14.4000	16.1000	-12.926%	113	18,189	+33.975%
2026-09-16	16.1600	20.0000	15.7100	18.4900	+7.751%	87	18,186	+16.658%
2026-09-15	16.0300	17.7200	16.0300	17.1600	+10.638%	157	18,173	+25.699%
2026-09-14	15.4600	16.1500	14.4000	15.5100	+4.374%	64	18,243	+39.072%
2026-09-11	13.8400	14.9000	13.8100	14.8600	-8.554%	81	18,231	+45.155%
2026-09-10	15.6900	16.4900	15.3900	16.2500	+14.760%	81	18,283	+32.738%
2026-09-09	12.3900	14.1600	12.3900	14.1600	+19.292%	69	18,330	+52.331%
2026-09-08	11.7000	11.8700	11.0000	11.8700	+7.518%	2,082	18,461	+81.719%
2026-09-04	11.9800	11.9800	11.0200	11.0400	-4.000%	137	16,637	+95.380%
2026-09-03	11.1800	11.7800	11.1800	11.5000	-6.428%	424	16,637	+87.565%
2026-09-02	13.8200	13.8200	12.2900	12.2900	-15.880%	35	16,495	+75.509%
2026-09-01	14.4000	14.6300	13.1300	14.6100	+20.049%	460	16,542	+47.639%
2026-08-31	11.9800	12.8100	11.9800	12.1700	+6.848%	69	16,559	+77.239%
2026-08-28	9.9700	11.5500	9.9700	11.3900	+15.988%	621	16,589	+89.377%
2026-08-27	10.5600	10.7600	9.7300	9.8200	-7.358%	2,412	16,081	+119.654%
2026-08-26	10.7000	10.8700	10.5100	10.6000	+0.952%	32	14,111	+103.491%
2026-08-25	10.9000	10.9000	10.5000	10.5000	-6.667%	8,042	14,102	+105.429%
2026-08-24	10.8200	11.4700	10.8200	11.2500	+7.245%	238	6,429	+91.733%
2026-08-21	11.1200	11.2800	10.4600	10.4900	-11.402%	1,813	6,311	+105.624%
2026-08-20	10.9300	12.0100	10.8700	11.8400	+19.115%	152	5,235	+82.179%
2026-08-19	9.9500	10.2000	9.6500	9.9400	-7.535%	2,084	5,231	+117.002%
2026-08-18	9.9500	10.8500	9.9500	10.7500	+12.683%	87	3,441	+100.651%
2026-08-17	9.5200	9.8100	9.3900	9.5400	+3.696%	210	3,455	+126.101%
2026-08-14	9.8500	9.8500	9.2000	9.2000	-5.155%	272	3,424	+134.457%
2026-08-13	9.4000	9.9200	9.4000	9.7000	-3.290%	866	3,362	+122.371%
2026-08-12	10.3000	10.5900	9.9800	10.0300	-8.901%	77	2,562	+115.055%
2026-08-11	11.1600	11.1600	10.9000	11.0100	-5.656%	135	2,565	+95.913%
2026-08-10	11.4200	11.6700	11.4200	11.6700	+7.064%	11	2,543	+84.833%
2026-08-07	11.5100	11.6000	10.8900	10.9000	-12.309%	180	2,542	+97.890%
2026-08-06	11.6000	12.4500	11.4000	12.4300	+7.155%	28	2,505	+73.532%
2026-08-05	11.5000	11.6300	11.1000	11.6000	+2.023%	59	2,491	+85.948%
2026-08-04	12.7900	13.1400	11.2500	11.3700	-15.276%	142	2,490	+89.710%
2026-08-03	15.0500	15.0700	13.4200	13.4200	-17.160%	685	2,407	+60.730%
2026-07-31	15.5500	17.6700	15.5500	16.2000	-4.425%	191	2,452	+33.148%
2026-07-30	16.8400	17.2600	16.8400	16.9500	-4.345%	65	2,372	+27.257%
2026-07-29	15.9400	18.2000	15.8000	17.7200	+10.889%	112	2,334	+21.727%
2026-07-28	16.1300	17.1000	15.9800	15.9800	-5.723%	64	2,346	+34.981%
2026-07-27	15.1300	17.0900	15.1300	16.9500	-2.530%	54	2,337	+27.257%
2026-07-24	16.8800	17.3900	16.8800	17.3900	-0.344%	19	2,295	+24.037%
2026-07-23	17.4500	17.4500	17.4500	17.4500	+12.219%	2	2,281	+23.610%
2026-07-22	15.3500	15.5500	15.3500	15.5500	+5.926%	2	2,284	+38.714%
2026-07-21	16.2900	16.2900	14.6800	14.6800	-11.030%	25	2,284	+46.935%
2026-07-20	16.5000	16.5000	16.5000	16.5000	+1.289%	1	2,277	+30.727%
2026-07-17	17.2500	17.2500	15.4800	16.2900	+5.642%	8	2,278	+32.413%
2026-07-16	14.8500	15.4200	14.3300	15.4200	+0.587%	21	2,278	+39.883%
2026-07-15	14.9500	15.3300	14.9500	15.3300	-4.783%	4	2,264	+40.705%
2026-07-14	15.5000	16.1000	15.5000	16.1000	-5.294%	4	2,264	+33.975%
2026-07-13	16.0000	17.0000	16.0000	17.0000	+9.607%	255	2,264	+26.882%
2026-07-10	15.6500	16.2100	15.4500	15.5100	+2.241%	358	2,191	+39.072%
2026-07-09	16.2000	16.2000	15.0900	15.1700	-17.554%	23	2,111	+42.189%
2026-07-08	16.8600	18.5300	16.8600	18.4000	+16.456%	159	2,099	+17.228%
2026-07-07	16.1000	16.1200	15.8000	15.8000	+10.644%	254	1,963	+36.519%
2026-07-06	14.2800	14.2800	14.2800	14.2800	-11.083%	2	1,913	+51.050%
2026-07-02	14.0500	16.2000	14.0500	16.0600	+7.569%	16	1,913	+34.309%
2026-07-01	14.0300	14.9300	13.4900	14.9300	+3.322%	14	1,913	+44.474%
2026-06-30	15.2700	15.2700	14.2200	14.4500	-9.177%	1,934	1,908	+49.273%
2026-06-29	17.5000	17.5000	15.9100	15.9100	-2.988%	11	263	+35.575%
2026-06-26	16.2500	16.6100	16.2500	16.4000	-0.966%	14	253	+31.524%
2026-06-25	15.9800	17.0600	15.6800	16.5600	+0.485%	16	249	+30.254%
2026-06-24	16.9200	16.9200	16.4800	16.4800	-4.464%	5	250	+30.886%
2026-06-23	17.5700	17.5700	17.2500	17.2500	+3.666%	2	249	+25.043%
2026-06-22	16.9500	16.9500	16.2300	16.6400	-8.066%	11	249	+29.627%
2026-06-18	18.1000	18.1000	18.1000	18.1000	-12.897%	2	245	+19.171%
2026-06-17	17.8700	20.7800	17.8700	20.7800	+7.058%	14	245	+3.802%
2026-06-16	17.7100	19.4100	17.6900	19.4100	+9.785%	177	245	+11.128%
2026-06-15	17.6800	17.6800	17.6800	17.6800	-11.290%	1	99	+22.002%
2026-06-12	19.3200	19.9300	19.3200	19.9300	-11.264%	5	98	+8.229%
2026-06-11	25.1300	25.1300	22.4600	22.4600	+8.241%	2	96	-3.963%
2026-06-04	20.7500	20.7500	20.7500	20.7500	-5.725%	3	95	+3.952%
2026-05-26	22.0100	22.0100	22.0100	22.0100	-27.408%	4	95	-1.999%
2026-05-18	30.3200	30.3200	30.3200	30.3200	+4.444%	1	92	-28.859%
2026-05-15	28.5200	29.1600	28.5200	29.0300	+8.361%	3	92	-25.698%
2026-05-13	26.7900	26.7900	26.7900	26.7900	+5.059%	1	93	-19.485%
2026-05-08	26.2300	26.2600	25.5000	25.5000	-21.731%	300	93	-15.412%
2026-04-30	32.5800	32.5800	32.5800	32.5800	+4.256%	1	3	-33.794%
2026-04-24	31.2500	31.2500	31.2500	31.2500	0.000%	2	2	-30.976%