Dark

IWM20261218P100
IWM Dec 18 2026 100.00 Put (IWM261218P00100000)
option OPRA

EOD

Sep 22, 2026

0.02000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0300	0.0300	0.0200	0.0200	0.000%	50	1,659	0.000%
2026-08-14	0.0200	0.0200	0.0200	0.0200	-66.667%	2	1,667	0.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-40.000%	1	1,666	-66.667%
2026-07-27	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,666	-80.000%
2026-07-20	0.0800	0.0800	0.0800	0.0800	-11.111%	1	1,665	-75.000%
2026-07-17	0.0700	0.0900	0.0700	0.0900	-18.182%	2	1,665	-77.778%
2026-06-24	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,664	-81.818%
2026-06-23	0.1200	0.1200	0.1200	0.1200	+9.091%	1	1,665	-83.333%
2026-06-22	0.0900	0.1100	0.0900	0.1100	-8.333%	2	1,665	-81.818%
2026-06-18	0.1100	0.1200	0.1100	0.1200	-25.000%	2	1,676	-83.333%
2026-06-05	0.1600	0.1600	0.1600	0.1600	-27.273%	10	1,676	-87.500%
2026-05-14	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,676	-90.909%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-16.667%	104	1,766	-90.000%
2026-04-14	0.2400	0.2400	0.2400	0.2400	-22.581%	1	1,766	-91.667%
2026-04-13	0.3100	0.3100	0.3100	0.3100	-40.385%	1	1,767	-93.548%
2026-03-24	0.5400	0.5400	0.5200	0.5200	-1.887%	2	1,767	-96.154%
2026-03-16	0.5300	0.5300	0.5300	0.5300	-22.059%	1	1,767	-96.226%
2026-03-13	0.6000	0.6900	0.6000	0.6800	+4.615%	251	1,767	-97.059%
2026-03-12	0.6400	0.6600	0.6400	0.6500	-1.515%	620	1,516	-96.923%
2026-03-09	0.6400	0.6600	0.6400	0.6600	+34.694%	878	1,150	-96.970%
2026-03-05	0.4900	0.4900	0.4900	0.4900	-14.035%	2	594	-95.918%
2026-03-03	0.5700	0.5700	0.5700	0.5700	+29.545%	1	592	-96.491%
2026-02-20	0.4300	0.4400	0.4300	0.4400	+2.326%	140	592	-95.455%
2026-02-18	0.4300	0.4300	0.4300	0.4300	+4.878%	2	532	-95.349%
2026-02-06	0.4100	0.4100	0.4100	0.4100	-2.381%	1	532	-95.122%
2026-01-16	0.4200	0.4200	0.4200	0.4200	+5.000%	7	534	-95.238%
2026-01-15	0.4000	0.4000	0.4000	0.4000	-2.439%	5	534	-95.000%
2026-01-05	0.4100	0.4100	0.4100	0.4100	-4.651%	4	534	-95.122%
2025-12-23	0.4200	0.4300	0.4200	0.4300	-10.417%	179	534	-95.349%
2025-12-22	0.4600	0.4800	0.4600	0.4800	-11.111%	3	623	-95.833%
2025-12-17	0.5400	0.5400	0.5400	0.5400	0.000%	1	623	-96.296%
2025-12-11	0.5400	0.5400	0.5400	0.5400	-18.182%	1	623	-96.296%
2025-12-03	0.6600	0.6600	0.6600	0.6600	-4.348%	10	623	-96.970%
2025-12-02	0.6900	0.6900	0.6900	0.6900	-5.479%	7	623	-97.101%
2025-12-01	0.7300	0.7300	0.7300	0.7300	-12.048%	10	623	-97.260%
2025-11-18	0.8300	0.8300	0.8300	0.8300	+22.059%	2	623	-97.590%
2025-11-12	0.6800	0.6800	0.6800	0.6800	+4.615%	1	623	-97.059%
2025-10-31	0.6500	0.6500	0.6500	0.6500	-16.667%	2	623	-96.923%
2025-10-29	0.7800	0.7800	0.7800	0.7800	+21.875%	2	625	-97.436%
2025-10-24	0.6400	0.6400	0.6400	0.6400	-28.090%	2	625	-96.875%
2025-09-30	0.8900	0.8900	0.8900	0.8900	-12.745%	1	625	-97.753%
2025-08-11	1.0200	1.0200	1.0200	1.0200	-3.774%	1	624	-98.039%
2025-08-08	1.0600	1.0600	1.0600	1.0600	-8.621%	1	624	-98.113%
2025-07-18	1.1600	1.1600	1.1600	1.1600	+4.505%	1	624	-98.276%
2025-07-02	1.1100	1.1100	1.1100	1.1100	-6.723%	1	624	-98.198%
2025-06-30	1.1900	1.1900	1.1900	1.1900	-28.743%	1	624	-98.319%
2025-05-22	1.6700	1.6700	1.6700	1.6700	+11.333%	1	624	-98.802%
2025-05-13	1.5000	1.5000	1.5000	1.5000	-15.254%	1	624	-98.667%
2025-05-08	1.7700	1.7700	1.7700	1.7700	-6.349%	5	624	-98.870%
2025-04-29	1.8900	1.8900	1.8900	1.8900	0.000%	1	624	-98.942%
2025-04-25	1.8900	1.8900	1.8900	1.8900	-3.077%	694	625	-98.942%
2025-04-24	1.9500	1.9500	1.9500	1.9500	-26.415%	1	281	-98.974%
2025-04-10	2.6400	2.6500	2.6400	2.6500	+26.190%	2	282	-99.245%
2025-04-09	2.1300	2.1300	2.1000	2.1000	-9.871%	14	282	-99.048%
2025-04-04	2.3300	2.3300	2.3300	2.3300	+30.899%	2	282	-99.142%
2025-04-03	1.7800	1.7800	1.7800	1.7800	+39.063%	2	282	-98.876%
2025-04-02	1.2800	1.2800	1.2800	1.2800	+4.065%	2	280	-98.438%
2025-03-27	1.2600	1.2600	1.2300	1.2300	+1.653%	2	278	-98.374%
2025-03-24	1.2100	1.2100	1.2100	1.2100	-7.634%	1	277	-98.347%
2025-03-19	1.3100	1.3400	1.3100	1.3100	-18.634%	302	277	-98.473%
2025-03-12	1.4400	1.6100	1.4400	1.6100	+0.625%	2	148	-98.758%
2025-03-11	1.6000	1.6000	1.6000	1.6000	+23.077%	1	148	-98.750%
2025-03-07	1.3000	1.3000	1.3000	1.3000	+26.214%	2	147	-98.462%
2025-01-24	1.0300	1.0300	1.0300	1.0300	-1.905%	2	147	-98.058%
2024-11-06	1.0500	1.0500	1.0500	1.0500	-4.545%	1	148	-98.095%
2024-10-24	1.1000	1.1000	1.1000	1.1000	-42.105%	1	149	-98.182%
2024-09-06	2.0000	2.0000	1.8200	1.9000	+18.750%	450	150	-98.947%
2024-09-05	1.6000	1.6000	1.6000	1.6000	+10.345%	50	297	-98.750%
2024-09-03	1.4500	1.4500	1.4500	1.4500	0.000%	1	297	-98.621%
2024-08-28	1.4500	1.4500	1.4500	1.4500	+3.571%	5	296	-98.621%
2024-08-22	1.4000	1.4000	1.4000	1.4000	+12.000%	6	291	-98.571%
2024-08-21	1.2500	1.2500	1.2500	1.2500	0.000%	1	285	-98.400%
2024-08-20	1.2500	1.2500	1.2500	1.2500	+5.932%	2	285	-98.400%
2024-08-19	1.1400	1.2000	1.1400	1.1800	-24.841%	211	283	-98.305%
2024-08-12	1.5600	1.7000	1.4100	1.5700	-28.636%	29	74	-98.726%
2024-08-06	2.2000	2.2000	2.2000	2.2000	+7.843%	1	64	-99.091%
2024-08-05	2.0400	2.0400	2.0400	2.0400	+2.000%	1	64	-99.020%
2024-08-02	1.6500	2.0000	1.6500	2.0000	+60.000%	4	64	-99.000%
2024-07-31	1.2500	1.2500	1.2500	1.2500	-16.667%	1	64	-98.400%
2024-07-17	1.5000	1.5000	1.5000	1.5000	+11.940%	10	64	-98.667%
2024-07-12	1.3400	1.3400	1.3400	1.3400	-7.586%	30	54	-98.507%
2024-06-27	1.4600	1.4600	1.4500	1.4500	-5.229%	25	54	-98.621%
2024-06-11	1.5300	1.5300	1.5300	1.5300	-12.571%	1	54	-98.693%
2024-05-14	1.7500	1.7500	1.7500	1.7500	+16.667%	1	54	-98.857%
2024-04-30	1.5000	1.5000	1.5000	1.5000	0.000%	1	53	-98.667%
2024-04-24	1.5000	1.5000	1.5000	1.5000	-35.622%	1	53	-98.667%
2024-04-19	2.3300	2.3300	2.3300	2.3300	+11.483%	20	53	-99.142%
2024-04-08	2.0900	2.0900	2.0900	2.0900	+29.012%	1	33	-99.043%
2024-03-27	1.6200	1.6200	1.6200	1.6200	-14.737%	3	33	-98.765%
2024-03-26	1.9000	1.9000	1.9000	1.9000	-7.317%	1	33	-98.947%
2024-03-19	1.7500	2.0500	1.7500	2.0500	+23.494%	2	33	-99.024%
2024-03-14	1.6600	1.6600	1.6600	1.6600	-17.000%	1	33	-98.795%
2024-02-15	2.0000	2.0000	2.0000	2.0000	+37.931%	1	32	-99.000%
2024-02-12	3.0100	3.0100	1.4500	1.4500	0.000%	32	31	-98.621%