Dark

IWM20261218P135
IWM Dec 18 2026 135.00 Put (IWM261218P00135000)
option OPRA

EOD

Sep 22, 2026

0.0700-30.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0700	0.0700	0.0700	0.0700	-30.000%	10	4,953	0.000%
2026-09-15	0.1000	0.1000	0.1000	0.1000	0.000%	2	4,953	-30.000%
2026-08-25	0.1000	0.1000	0.1000	0.1000	-58.333%	3	4,951	-30.000%
2026-07-29	0.2400	0.2400	0.2400	0.2400	-4.000%	2	4,951	-70.833%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+13.636%	1	4,949	-72.000%
2026-07-27	0.2200	0.2200	0.2200	0.2200	-18.519%	1	4,949	-68.182%
2026-06-24	0.2700	0.2700	0.2700	0.2700	-20.588%	1	4,949	-74.074%
2026-06-23	0.3400	0.3400	0.3400	0.3400	-10.526%	1	4,950	-79.412%
2026-06-04	0.3800	0.3800	0.3800	0.3800	-5.000%	1	4,949	-81.579%
2026-06-03	0.4000	0.4000	0.4000	0.4000	-2.439%	1	4,950	-82.500%
2026-05-28	0.4100	0.4100	0.4100	0.4100	-4.651%	1	4,949	-82.927%
2026-05-27	0.4300	0.4300	0.4300	0.4300	+2.381%	1	4,950	-83.721%
2026-05-26	0.4500	0.4500	0.4200	0.4200	+2.439%	2	4,949	-83.333%
2026-05-22	0.4100	0.4100	0.4100	0.4100	-8.889%	1	4,949	-82.927%
2026-05-21	0.4500	0.4500	0.4500	0.4500	-18.182%	1	4,949	-84.444%
2026-05-20	0.5500	0.5500	0.5500	0.5500	0.000%	1	4,949	-87.273%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-11.290%	1	4,947	-87.273%
2026-04-20	0.6000	0.6200	0.6000	0.6200	-6.061%	9	4,947	-88.710%
2026-04-15	0.6900	0.6900	0.6600	0.6600	-2.941%	2	4,953	-89.394%
2026-04-14	0.6900	0.6900	0.6800	0.6800	-44.262%	3	4,953	-89.706%
2026-03-17	1.1700	1.2200	1.1700	1.2200	+1.667%	2	4,953	-94.262%
2026-03-16	1.1900	1.2000	1.1900	1.2000	-13.043%	2	4,954	-94.167%
2026-03-11	1.3800	1.3800	1.3800	1.3800	+11.290%	2	4,954	-94.928%
2026-03-05	1.2400	1.2400	1.2300	1.2400	+20.388%	8	4,953	-94.355%
2026-02-12	1.0300	1.0300	1.0300	1.0300	+10.753%	1	4,946	-93.204%
2026-01-22	0.9300	0.9300	0.9300	0.9300	-12.264%	1	4,946	-92.473%
2026-01-20	1.0600	1.0600	1.0600	1.0600	+8.163%	10	4,946	-93.396%
2026-01-12	0.9900	0.9900	0.9800	0.9800	-9.259%	4	4,946	-92.857%
2026-01-08	1.0800	1.0800	1.0800	1.0800	0.000%	1	4,942	-93.519%
2026-01-07	1.1000	1.1000	1.0800	1.0800	+6.931%	3	4,943	-93.519%
2026-01-06	1.0600	1.0600	1.0100	1.0100	-7.339%	2	4,941	-93.069%
2025-12-31	1.0900	1.0900	1.0900	1.0900	+3.810%	1	4,939	-93.578%
2025-12-30	1.0500	1.0500	1.0500	1.0500	-6.250%	51	4,939	-93.333%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-12.500%	1	4,897	-93.750%
2025-12-11	1.2500	1.2800	1.2500	1.2800	-10.490%	3	4,897	-94.531%
2025-12-08	1.4200	1.4300	1.4200	1.4300	-2.055%	2	4,900	-95.105%
2025-12-04	1.4600	1.4600	1.4600	1.4600	-1.351%	2	4,901	-95.205%
2025-12-03	1.4800	1.4800	1.4800	1.4800	-5.732%	1	4,899	-95.270%
2025-11-26	1.5700	1.5700	1.5700	1.5700	-7.647%	2	4,899	-95.541%
2025-11-25	1.7000	1.7000	1.7000	1.7000	-9.091%	3	4,899	-95.882%
2025-11-24	1.8700	1.8700	1.8700	1.8700	-1.058%	10	4,899	-96.257%
2025-11-21	2.1100	2.1100	1.8900	1.8900	+8.621%	4	4,899	-96.296%
2025-11-14	1.7400	1.7400	1.7400	1.7400	-3.333%	2	4,899	-95.977%
2025-11-06	1.8000	1.8000	1.8000	1.8000	+0.559%	1	4,899	-96.111%
2025-10-10	1.8000	1.8000	1.7900	1.7900	+6.548%	4	4,898	-96.089%
2025-10-08	1.6700	1.6800	1.6700	1.6800	-6.667%	7	4,902	-95.833%
2025-10-07	1.8000	1.8000	1.8000	1.8000	+5.882%	5	4,907	-96.111%
2025-10-06	1.7000	1.7000	1.7000	1.7000	+3.030%	3	4,907	-95.882%
2025-10-03	1.6600	1.6600	1.6500	1.6500	-4.624%	8	4,907	-95.758%
2025-10-01	1.7300	1.7300	1.7300	1.7300	+4.848%	7	4,899	-95.954%
2025-09-26	1.6500	1.6500	1.6500	1.6500	0.000%	1	4,892	-95.758%
2025-09-23	1.6500	1.6500	1.6500	1.6500	-1.786%	1	4,893	-95.758%
2025-09-22	1.6800	1.6800	1.6800	1.6800	+4.348%	26	4,893	-95.833%
2025-09-19	1.5800	1.6100	1.5800	1.6100	+1.899%	52	4,894	-95.652%
2025-09-18	1.5800	1.5800	1.5800	1.5800	-15.054%	1	4,894	-95.570%
2025-09-03	1.8700	1.8700	1.8600	1.8600	-0.535%	6	4,895	-96.237%
2025-08-28	1.8700	1.8700	1.8700	1.8700	-2.094%	1	4,899	-96.257%
2025-08-22	1.9200	1.9200	1.9100	1.9100	-7.282%	6	4,899	-96.335%
2025-08-15	2.0500	2.0600	2.0500	2.0600	-1.435%	2	4,893	-96.602%
2025-08-14	2.0100	2.0900	2.0100	2.0900	-9.524%	3	4,895	-96.651%
2025-08-07	2.3100	2.3100	2.3100	2.3100	-5.328%	72	4,892	-96.970%
2025-07-22	2.4400	2.4400	2.4400	2.4400	-1.215%	150	4,892	-97.131%
2025-07-11	2.4700	2.4700	2.4700	2.4700	-23.053%	84	4,742	-97.166%
2025-06-17	3.2100	3.2100	3.2100	3.2100	-47.117%	3,000	4,658	-97.819%
2025-04-14	5.9600	6.0700	5.9600	6.0700	-16.044%	2	1,658	-98.847%
2025-04-08	5.5000	7.2300	5.5000	7.2300	+2.699%	51	1,659	-99.032%
2025-04-07	7.0400	7.1400	5.8900	7.0400	+10.866%	73	1,656	-99.006%
2025-04-04	6.3800	7.0600	6.3500	6.3500	+122.028%	154	1,656	-98.898%
2025-03-24	2.7800	2.8600	2.7300	2.8600	-12.538%	340	1,683	-97.552%
2025-03-21	3.2100	3.2700	3.2100	3.2700	+3.155%	4	1,651	-97.859%
2025-03-19	3.1300	3.1700	3.0500	3.1700	-8.646%	60	1,651	-97.792%
2025-03-12	3.6800	3.6800	3.4700	3.4700	-2.254%	7	1,601	-97.983%
2025-03-11	3.5500	3.5500	3.5500	3.5500	-6.579%	1	1,600	-98.028%
2025-03-10	3.4100	3.8000	3.4100	3.8000	+11.765%	3	1,601	-98.158%
2025-03-05	3.4000	3.4000	3.4000	3.4000	+1.493%	28	1,599	-97.941%
2025-03-04	3.4100	3.4100	3.3100	3.3500	+34.000%	378	1,601	-97.910%
2025-02-24	2.5100	2.5100	2.3600	2.5000	+9.170%	4	1,398	-97.200%
2025-02-12	2.3400	2.4700	2.2700	2.2900	-8.765%	168	1,398	-96.943%
2025-01-16	2.5100	2.5100	2.5100	2.5100	+15.668%	1,250	1,392	-97.211%
2025-01-13	2.1700	2.1700	2.1700	2.1700	-19.030%	3	1,446	-96.774%
2025-01-03	2.6800	2.6800	2.6800	2.6800	-21.176%	6	1,446	-97.388%
2024-09-20	3.2000	3.4000	3.2000	3.4000	0.000%	4	1,443	-97.941%
2024-08-29	3.4000	3.5000	3.4000	3.4000	+1.493%	12	1,443	-97.941%
2024-08-22	3.3500	3.3500	3.3500	3.3500	-17.284%	1	1,440	-97.910%
2024-08-12	4.0700	4.0700	4.0500	4.0500	-7.955%	2	1,440	-98.272%
2024-08-09	4.4000	4.4000	4.4000	4.4000	-12.871%	42	1,440	-98.409%
2024-08-07	5.0500	5.0500	5.0500	5.0500	-8.680%	50	1,444	-98.614%
2024-08-05	5.7500	5.7500	5.5300	5.5300	+28.306%	51	1,494	-98.734%
2024-08-02	4.3100	4.3100	4.3100	4.3100	+16.486%	2	1,443	-98.376%
2024-08-01	3.6000	3.7000	3.6000	3.7000	+23.333%	4	1,442	-98.108%
2024-07-31	3.0000	3.0000	3.0000	3.0000	-6.250%	2	1,438	-97.667%
2024-07-23	3.2000	3.2000	3.2000	3.2000	-12.329%	10	1,438	-97.813%
2024-07-03	3.6500	3.6500	3.6500	3.6500	-3.947%	10	1,438	-98.082%
2024-07-01	3.8000	3.8000	3.8000	3.8000	-5.707%	18	1,438	-98.158%
2024-06-21	4.0400	4.0400	4.0300	4.0300	+4.675%	324	1,420	-98.263%
2024-05-30	3.8500	3.8500	3.8500	3.8500	+19.565%	1,250	1,258	-98.182%
2024-05-16	3.2200	3.2200	3.2200	3.2200	-21.463%	2	8	-97.826%
2024-03-27	4.1000	4.1000	4.1000	4.1000	+2.500%	1	6	-98.293%
2024-03-21	4.0000	4.0000	4.0000	4.0000	-20.000%	1	5	-98.250%
2024-03-14	5.0000	5.0000	5.0000	5.0000	-9.910%	1	4	-98.600%
2024-02-08	5.8500	5.8500	5.5500	5.5500	-4.475%	4	4	-98.739%
2024-02-07	5.8400	5.8400	5.7700	5.8100	-0.684%	4	2	-98.795%
2024-01-25	5.5500	5.8500	5.5500	5.8500	0.000%	2	0	-98.803%