Dark

IWM20261218P140
IWM Dec 18 2026 140.00 Put (IWM261218P00140000)
option OPRA

EOD

Jun 26, 2026

0.3300-2.941%(-0.0100)328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.3300	0.3300	0.3300	0.3300	-2.941%	328	15,197	0.000%
2026-06-24	0.3400	0.3400	0.3400	0.3400	0.000%	1	15,197	-2.941%
2026-06-23	0.3400	0.3400	0.3400	0.3400	-27.660%	1	15,197	-2.941%
2026-06-04	0.4700	0.4700	0.4700	0.4700	+11.905%	1	15,197	-29.787%
2026-06-03	0.4700	0.4700	0.4200	0.4200	+5.000%	2	15,197	-21.429%
2026-06-02	0.4000	0.4000	0.4000	0.4000	-4.762%	1	15,197	-17.500%
2026-06-01	0.4200	0.4200	0.4200	0.4200	-6.667%	1	15,197	-21.429%
2026-05-29	0.4500	0.4500	0.4500	0.4500	+4.651%	1	15,198	-26.667%
2026-05-28	0.4300	0.4300	0.4300	0.4300	-25.862%	1	15,197	-23.256%
2026-05-20	0.5800	0.5800	0.5800	0.5800	-4.918%	1	15,196	-43.103%
2026-05-19	0.6100	0.6100	0.6100	0.6100	-6.154%	1	15,195	-45.902%
2026-05-18	0.6700	0.6700	0.6500	0.6500	-9.722%	2	15,195	-49.231%
2026-05-12	0.7200	0.7200	0.7200	0.7200	+10.769%	66	15,195	-54.167%
2026-05-11	0.6500	0.6500	0.6500	0.6500	+22.642%	101	15,195	-49.231%
2026-05-06	0.5300	0.5300	0.5300	0.5300	-8.621%	1	15,137	-37.736%
2026-05-05	0.5900	0.5900	0.5800	0.5800	-18.310%	807	15,138	-43.103%
2026-04-20	0.7100	0.7100	0.7100	0.7100	-8.974%	10	15,368	-53.521%
2026-04-16	0.7800	0.7800	0.7800	0.7800	-23.529%	1	15,378	-57.692%
2026-04-08	1.0200	1.0200	1.0200	1.0200	-35.032%	1	15,379	-67.647%
2026-03-26	1.5700	1.5700	1.5700	1.5700	+13.768%	76	15,378	-78.981%
2026-03-25	1.3800	1.3800	1.3800	1.3800	-19.298%	1	15,302	-76.087%
2026-03-13	1.6400	1.7300	1.6400	1.7100	+2.395%	270	15,302	-80.702%
2026-03-12	1.6700	1.6700	1.6700	1.6700	-4.571%	40	15,032	-80.240%
2026-03-09	1.7000	1.7500	1.7000	1.7500	+11.465%	80	15,010	-81.143%
2026-03-06	1.5600	1.5700	1.5600	1.5700	+8.276%	40	15,094	-78.981%
2026-03-03	1.4800	1.5800	1.4500	1.4500	+27.193%	803	15,054	-77.241%
2026-02-13	1.1500	1.1500	1.1400	1.1400	+7.547%	178	14,498	-71.053%
2026-02-10	1.0400	1.0600	1.0400	1.0600	+4.950%	2	14,498	-68.868%
2026-02-09	1.0100	1.0100	1.0100	1.0100	-4.717%	2	14,497	-67.327%
2026-01-28	1.0600	1.0600	1.0600	1.0600	+1.923%	1	14,497	-68.868%
2026-01-22	1.0400	1.0400	1.0400	1.0400	-7.143%	1	14,497	-68.269%
2026-01-12	1.1000	1.1200	1.1000	1.1200	-10.400%	4	14,497	-70.536%
2026-01-02	1.2500	1.2500	1.2500	1.2500	+2.459%	3	14,494	-73.600%
2025-12-30	1.2100	1.2300	1.2100	1.2200	+0.826%	213	14,494	-72.951%
2025-12-29	1.2400	1.2400	1.2100	1.2100	-2.419%	246	14,705	-72.727%
2025-12-24	1.2300	1.2400	1.2200	1.2400	-20.000%	44	14,714	-73.387%
2025-12-16	1.5500	1.5500	1.5500	1.5500	+2.649%	3	14,714	-78.710%
2025-12-15	1.5100	1.5100	1.5100	1.5100	+5.594%	1	14,711	-78.146%
2025-12-11	1.4300	1.4300	1.4300	1.4300	-20.994%	2	14,711	-76.923%
2025-11-25	1.8300	1.8300	1.8100	1.8100	-12.981%	2	14,713	-81.768%
2025-11-21	2.0800	2.0800	2.0800	2.0800	-7.965%	5	14,712	-84.135%
2025-11-17	2.2600	2.2600	2.2600	2.2600	+22.826%	1	14,709	-85.398%
2025-11-07	1.8400	1.8400	1.8400	1.8400	-8.000%	2	14,709	-82.065%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-8.676%	1	14,709	-83.500%
2025-11-04	2.1900	2.1900	2.1900	2.1900	+32.727%	1	14,708	-84.932%
2025-10-24	1.6500	1.6500	1.6500	1.6500	-16.667%	2	14,709	-80.000%
2025-10-22	2.0000	2.0000	1.9800	1.9800	-8.333%	9	14,711	-83.333%
2025-10-17	2.1600	2.1600	2.1600	2.1600	+10.204%	8	14,715	-84.722%
2025-10-09	1.9600	1.9600	1.9600	1.9600	+2.618%	3	14,718	-83.163%
2025-10-08	1.9100	1.9100	1.9100	1.9100	+5.525%	1	14,715	-82.723%
2025-09-19	1.8100	1.8100	1.8100	1.8100	+0.556%	2	14,716	-81.768%
2025-09-18	1.7800	1.8000	1.7800	1.8000	-6.250%	4	14,716	-81.667%
2025-09-15	1.8600	1.9200	1.8600	1.9200	+3.226%	2	14,716	-82.813%
2025-09-11	1.8600	1.8600	1.8600	1.8600	-14.679%	5	14,715	-82.258%
2025-08-19	2.1800	2.1800	2.1800	2.1800	-5.628%	1,500	14,715	-84.862%
2025-08-14	2.3100	2.3100	2.3100	2.3100	-7.600%	182	13,715	-85.714%
2025-07-28	2.5000	2.5000	2.5000	2.5000	-1.186%	1	13,533	-86.800%
2025-07-25	2.5300	2.5300	2.5300	2.5300	-8.664%	200	13,533	-86.957%
2025-07-11	2.7800	2.7800	2.7700	2.7700	+6.130%	259	13,333	-88.087%
2025-07-10	2.6600	2.6600	2.6100	2.6100	-13.861%	2,137	13,074	-87.356%
2025-06-10	3.0300	3.0300	3.0300	3.0300	-32.965%	1	11,442	-89.109%
2025-05-09	4.5200	4.5200	4.5200	4.5200	-4.842%	2	11,441	-92.699%
2025-05-05	4.7500	4.7500	4.7500	4.7500	-22.512%	4,000	11,441	-93.053%
2025-04-22	6.1300	6.1300	6.1300	6.1300	-14.266%	1	7,441	-94.617%
2025-04-21	7.1500	7.1500	7.1500	7.1500	-4.667%	1	7,442	-95.385%
2025-04-10	7.5000	7.5000	7.5000	7.5000	-10.820%	1	7,443	-95.600%
2025-04-09	8.4100	8.4100	8.4100	8.4100	-2.549%	6	7,443	-96.076%
2025-04-08	6.4500	8.6300	6.4500	8.6300	+16.151%	1,016	7,449	-96.176%
2025-04-07	7.4300	7.4300	7.4300	7.4300	+78.606%	21	6,449	-95.559%
2025-03-31	4.1400	4.1600	4.1400	4.1600	+18.519%	2	6,442	-92.067%
2025-03-28	3.5100	3.5100	3.5100	3.5100	+7.669%	110	6,441	-90.598%
2025-03-25	3.2600	3.2600	3.2600	3.2600	-10.685%	55	6,441	-89.877%
2025-03-21	3.6300	3.6500	3.6300	3.6500	+1.389%	4	6,413	-90.959%
2025-03-19	3.5100	3.6000	3.4600	3.6000	-11.111%	278	6,412	-90.833%
2025-03-12	4.1800	4.1900	4.0300	4.0500	+73.077%	1,472	6,237	-91.852%
2025-02-14	2.3400	2.3400	2.3400	2.3400	-13.333%	2	5,172	-85.897%
2025-02-03	2.9000	2.9000	2.7000	2.7000	-20.821%	2	5,173	-87.778%
2024-12-19	3.1600	3.4100	3.1600	3.4100	+36.400%	2	5,173	-90.323%
2024-11-13	2.5000	2.5000	2.5000	2.5000	-27.536%	60	5,173	-86.800%
2024-10-21	3.4500	3.4500	3.4500	3.4500	-8.000%	3	5,173	-90.435%
2024-09-26	3.7500	3.7500	3.7500	3.7500	+1.351%	1	5,173	-91.200%
2024-09-25	3.7000	3.7000	3.7000	3.7000	-0.804%	1	5,172	-91.081%
2024-09-19	3.7300	3.7300	3.7300	3.7300	-7.901%	1	5,172	-91.153%
2024-09-17	4.0500	4.0500	4.0500	4.0500	+4.381%	1	5,172	-91.852%
2024-09-16	3.8800	3.8800	3.8800	3.8800	-9.767%	2	5,171	-91.495%
2024-09-13	4.2200	4.3000	4.2100	4.3000	-13.481%	30	5,171	-92.326%
2024-09-10	4.9200	4.9700	4.9200	4.9700	+5.520%	2	5,181	-93.360%
2024-09-09	4.6900	4.7100	4.6900	4.7100	+21.080%	15	5,182	-92.994%
2024-08-28	3.8800	3.8900	3.8800	3.8900	-18.277%	2	5,197	-91.517%
2024-08-09	5.0000	5.0000	4.7600	4.7600	-15.752%	80	5,196	-93.067%
2024-08-07	5.6500	5.6500	5.6500	5.6500	-5.360%	8	5,176	-94.159%
2024-08-05	5.9700	5.9700	5.9700	5.9700	+54.264%	8	5,184	-94.472%
2024-07-18	3.8700	3.8700	3.8700	3.8700	+7.500%	3	5,176	-91.473%
2024-07-16	3.6000	3.6000	3.6000	3.6000	-10.000%	3	5,176	-90.833%
2024-07-11	3.9000	4.0000	3.7000	4.0000	-6.977%	17	5,176	-91.750%
2024-07-10	4.3000	4.3000	4.3000	4.3000	+0.467%	33	5,166	-92.326%
2024-07-01	4.2800	4.2800	4.2800	4.2800	-8.155%	5	5,166	-92.290%
2024-06-20	4.5000	4.6600	4.5000	4.6600	+3.556%	4	5,161	-92.918%
2024-06-17	4.4900	4.5000	3.4200	4.5000	+2.273%	93	5,158	-92.667%
2024-06-07	4.4000	4.4000	4.4000	4.4000	-4.348%	1,000	5,099	-92.500%
2024-05-23	4.6000	4.6000	4.6000	4.6000	-1.709%	1	4,598	-92.826%
2024-05-06	4.6800	4.6800	4.6800	4.6800	-9.653%	1	4,598	-92.949%
2024-05-02	5.1800	5.1800	5.1800	5.1800	-1.333%	40	4,598	-93.629%
2024-04-12	5.2000	5.2500	5.2000	5.2500	+3.960%	30	4,605	-93.714%
2024-04-10	5.0300	5.3200	4.9500	5.0500	-2.885%	27	4,590	-93.465%
2024-04-02	5.2000	5.2000	5.2000	5.2000	+1.365%	4,250	4,573	-93.654%
2024-03-13	5.0800	5.1300	5.0800	5.1300	-9.524%	4	323	-93.567%
2024-03-08	5.6700	5.6800	5.6700	5.6700	-0.874%	2,552	323	-94.180%
2024-03-06	5.7200	5.7200	5.7200	5.7200	+4.000%	319	323	-94.231%
2024-03-01	5.3000	5.5000	5.3000	5.5000	-3.509%	8	4	-94.000%
2024-02-12	5.4500	5.7000	5.4500	5.7000	-10.938%	2	4	-94.211%
2024-02-07	6.4000	6.4000	6.4000	6.4000	-7.914%	1	3	-94.844%
2024-02-06	6.4000	6.9500	6.4000	6.9500	-3.472%	2	2	-95.252%
2024-02-02	7.0500	7.2000	7.0500	7.2000	+4.348%	2	2	-95.417%
2024-01-31	6.6500	6.9000	6.6500	6.9000	-2.817%	6	1	-95.217%
2024-01-02	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-95.352%