Dark

IWM20261218P145
IWM Dec 18 2026 145.00 Put (IWM261218P00145000)
option OPRA

EOD

Sep 23, 2026

0.0800-11.111%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0800	0.0800	0.0800	0.0800	-11.111%	3	15,023	0.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-25.000%	1	15,023	-11.111%
2026-09-16	0.1200	0.1200	0.1200	0.1200	-7.692%	3	15,024	-33.333%
2026-09-15	0.1200	0.1300	0.1200	0.1300	+30.000%	3	15,024	-38.462%
2026-09-03	0.1100	0.1100	0.1000	0.1000	-16.667%	102	15,027	-20.000%
2026-08-27	0.1200	0.1200	0.1200	0.1200	-14.286%	2	15,026	-33.333%
2026-08-25	0.1400	0.1400	0.1400	0.1400	+7.692%	3	15,025	-42.857%
2026-08-21	0.1400	0.1400	0.1300	0.1300	0.000%	2	15,024	-38.462%
2026-08-19	0.1300	0.1300	0.1300	0.1300	-55.172%	3	15,022	-38.462%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-17.143%	1	15,020	-72.414%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-7.895%	1	15,020	-77.143%
2026-06-25	0.3800	0.3800	0.3800	0.3800	0.000%	1	15,021	-78.947%
2026-06-24	0.3800	0.3800	0.3800	0.3800	-5.000%	1	15,021	-78.947%
2026-06-23	0.4000	0.4000	0.4000	0.4000	+17.647%	8	15,021	-80.000%
2026-06-22	0.3400	0.3400	0.3400	0.3400	-15.000%	1	15,020	-76.471%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-20.000%	1	15,019	-80.000%
2026-06-04	0.5000	0.5000	0.5000	0.5000	-1.961%	1	15,019	-84.000%
2026-06-03	0.5300	0.5300	0.5100	0.5100	+10.870%	1,001	15,020	-84.314%
2026-06-02	0.4600	0.4600	0.4600	0.4600	-13.208%	1	15,770	-82.609%
2026-06-01	0.5300	0.5300	0.5300	0.5300	-5.357%	1	15,771	-84.906%
2026-05-28	0.5600	0.5600	0.5600	0.5600	+9.804%	1	15,771	-85.714%
2026-05-27	0.5100	0.5100	0.5100	0.5100	-19.048%	1	15,771	-84.314%
2026-05-21	0.6300	0.6300	0.6300	0.6300	-3.077%	1	15,771	-87.302%
2026-05-20	0.6600	0.6600	0.6500	0.6500	-10.959%	2	15,771	-87.692%
2026-05-18	0.7400	0.7400	0.7200	0.7300	-7.595%	301	15,773	-89.041%
2026-05-15	0.7900	0.7900	0.7900	0.7900	+9.722%	5	15,773	-89.873%
2026-05-12	0.7200	0.7200	0.7200	0.7200	-1.370%	5	15,603	-88.889%
2026-05-11	0.6900	0.7300	0.6900	0.7300	+1.389%	671	15,603	-89.041%
2026-04-30	0.7700	0.7700	0.7200	0.7200	-15.294%	3	15,809	-88.889%
2026-04-22	0.9000	0.9000	0.8500	0.8500	-1.163%	2	15,810	-90.588%
2026-04-15	0.8600	0.8600	0.8600	0.8600	-16.505%	1	15,810	-90.698%
2026-04-10	1.0300	1.0300	1.0300	1.0300	-45.789%	1	15,809	-92.233%
2026-03-30	1.9000	1.9000	1.9000	1.9000	+22.581%	22	15,810	-95.789%
2026-03-25	1.5600	1.5600	1.5500	1.5500	+0.649%	689	15,825	-94.839%
2026-03-23	1.5400	1.5400	1.5400	1.5400	-23.762%	1	15,726	-94.805%
2026-03-20	2.0200	2.0200	2.0200	2.0200	+33.775%	10	15,726	-96.040%
2026-03-17	1.5100	1.5100	1.5100	1.5100	-17.935%	1	15,727	-94.702%
2026-03-13	1.8500	1.8500	1.8400	1.8400	+8.235%	144	15,726	-95.652%
2026-03-11	1.7000	1.7000	1.7000	1.7000	-14.141%	2	15,645	-95.294%
2026-03-09	1.9800	1.9800	1.9800	1.9800	+21.472%	3	15,644	-95.960%
2026-03-05	1.6400	1.6500	1.6300	1.6300	+12.414%	22	15,644	-95.092%
2026-02-23	1.4500	1.4500	1.4500	1.4500	-2.027%	10	15,622	-94.483%
2026-02-17	1.4800	1.4800	1.4800	1.4800	+26.496%	2,000	15,612	-94.595%
2026-02-10	1.1600	1.1700	1.1600	1.1700	+0.862%	9	16,862	-93.162%
2026-02-09	1.1600	1.1600	1.1600	1.1600	-7.200%	214	16,871	-93.103%
2026-02-04	1.2600	1.2600	1.2500	1.2500	+5.932%	2	17,011	-93.600%
2026-02-02	1.1800	1.1800	1.1800	1.1800	+4.425%	1	17,011	-93.220%
2026-01-22	1.1300	1.1300	1.1300	1.1300	-5.833%	1	17,010	-92.920%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-2.439%	1	17,010	-93.333%
2026-01-12	1.2100	1.2300	1.2100	1.2300	0.000%	4	17,010	-93.496%
2026-01-09	1.2300	1.2300	1.2300	1.2300	-10.870%	1	17,010	-93.496%
2026-01-07	1.3700	1.3800	1.3700	1.3800	-0.719%	3	17,011	-94.203%
2026-01-02	1.4100	1.4200	1.3900	1.3900	+1.460%	500	17,010	-94.245%
2025-12-31	1.3700	1.3700	1.3700	1.3700	-20.349%	2	16,744	-94.161%
2025-12-18	1.7100	1.7200	1.7100	1.7200	+8.861%	9	16,744	-95.349%
2025-12-11	1.5800	1.5800	1.5800	1.5800	-12.707%	1	16,735	-94.937%
2025-12-04	1.8100	1.8100	1.8100	1.8100	-9.045%	1	16,735	-95.580%
2025-11-25	2.0100	2.0100	1.9900	1.9900	-26.838%	2	16,734	-95.980%
2025-11-21	2.7200	2.7200	2.7200	2.7200	+33.990%	1	16,733	-97.059%
2025-11-11	2.0300	2.0300	2.0300	2.0300	+4.103%	1	16,733	-96.059%
2025-11-10	1.9500	1.9500	1.9500	1.9500	-4.878%	6	16,733	-95.897%
2025-10-30	2.0500	2.0500	2.0500	2.0500	-13.136%	1	16,733	-96.098%
2025-08-22	2.3600	2.3600	2.3600	2.3600	-5.976%	1	16,732	-96.610%
2025-08-13	2.5100	2.5100	2.5100	2.5100	-15.203%	1	16,731	-96.813%
2025-07-31	2.9600	2.9600	2.9600	2.9600	-1.333%	223	16,732	-97.297%
2025-07-30	2.7900	3.0000	2.7900	3.0000	+7.527%	163	16,509	-97.333%
2025-07-25	2.9500	2.9700	2.7900	2.7900	-14.154%	103	16,346	-97.133%
2025-07-15	3.2500	3.2500	3.2500	3.2500	+2.848%	142	16,246	-97.538%
2025-07-14	3.1600	3.1600	3.1600	3.1600	+2.932%	115	16,104	-97.468%
2025-07-11	3.0700	3.0700	3.0700	3.0700	+4.068%	1	16,095	-97.394%
2025-07-10	2.9500	2.9500	2.9500	2.9500	-15.473%	300	16,094	-97.288%
2025-06-26	3.4900	3.4900	3.4900	3.4900	-13.400%	1,000	16,022	-97.708%
2025-06-04	4.0300	4.0300	4.0300	4.0300	+1.003%	38	15,272	-98.015%
2025-05-16	3.9900	3.9900	3.9900	3.9900	0.000%	9,000	15,253	-97.995%
2025-05-13	3.9900	3.9900	3.9900	3.9900	-35.749%	1	11,503	-97.995%
2025-04-23	6.2100	6.2100	6.2100	6.2100	-27.113%	1	11,504	-98.712%
2025-04-11	8.5200	8.5200	8.5200	8.5200	+5.446%	3,000	11,503	-99.061%
2025-04-04	8.5000	8.5000	8.0800	8.0800	+36.717%	6	10,254	-99.010%
2025-04-03	5.5500	5.9100	5.5500	5.9100	+48.866%	3,152	10,253	-98.646%
2025-03-28	3.9700	3.9700	3.9700	3.9700	+14.740%	20	7,407	-97.985%
2025-03-25	3.4600	3.4600	3.4600	3.4600	-15.815%	10	7,417	-97.688%
2025-03-19	3.8500	4.1100	3.8500	4.1100	-9.071%	6	7,417	-98.054%
2025-03-13	4.5800	4.5800	4.5200	4.5200	-2.586%	2	7,416	-98.230%
2025-03-12	4.7700	4.7900	4.5800	4.6400	+20.207%	725	7,416	-98.276%
2025-03-04	3.7600	3.8600	3.7600	3.8600	-5.392%	2	6,826	-97.927%
2024-10-22	4.0400	4.0800	3.9500	4.0800	+6.250%	8	6,826	-98.039%
2024-10-18	3.8400	3.8400	3.8400	3.8400	-20.000%	10	6,822	-97.917%
2024-10-03	4.8400	4.9200	4.6400	4.8000	-0.208%	4	6,822	-98.333%
2024-09-13	4.4700	4.8100	4.4700	4.8100	-9.245%	14,010	6,821	-98.337%
2024-09-09	5.3200	5.3200	5.3000	5.3000	+4.950%	50	12,439	-98.491%
2024-09-03	5.1100	5.1100	5.0500	5.0500	+14.773%	75	12,389	-98.416%
2024-08-28	4.3800	4.4000	4.3800	4.4000	+0.686%	2	12,464	-98.182%
2024-08-15	4.2000	4.3700	4.2000	4.3700	-16.762%	2	12,464	-98.169%
2024-08-12	5.2500	5.2500	5.2500	5.2500	-3.846%	15	12,464	-98.476%
2024-08-09	5.4600	5.4600	5.4600	5.4600	-31.493%	60	12,449	-98.535%
2024-08-06	7.9700	7.9700	7.9700	7.9700	+15.507%	30	12,479	-98.996%
2024-08-05	6.7500	6.9000	6.1200	6.9000	+21.053%	254	12,449	-98.841%
2024-08-02	5.5900	5.7000	5.5900	5.7000	+14.000%	50	12,198	-98.596%
2024-08-01	4.8000	5.0000	4.8000	5.0000	+25.000%	75	12,173	-98.400%
2024-07-29	4.0000	4.0000	4.0000	4.0000	-6.103%	1	12,248	-98.000%
2024-07-26	4.1300	4.2800	4.1300	4.2600	+1.429%	12	12,248	-98.122%
2024-07-22	4.2000	4.2000	4.2000	4.2000	-13.402%	4	12,248	-98.095%
2024-07-05	4.8500	4.8500	4.8500	4.8500	-4.715%	94	12,252	-98.351%
2024-06-28	5.0900	5.0900	5.0900	5.0900	+19.484%	2	12,206	-98.428%
2024-06-14	4.2600	4.2600	4.2600	4.2600	-10.316%	2	12,207	-98.122%
2024-06-12	4.7500	4.7500	4.7500	4.7500	-5.941%	1	12,206	-98.316%
2024-05-29	5.0600	5.4200	5.0500	5.0500	+2.020%	27	12,181	-98.416%
2024-05-15	4.9500	4.9500	4.9500	4.9500	-8.503%	1	12,181	-98.384%
2024-05-07	5.4100	5.4100	5.4100	5.4100	-8.149%	1	12,181	-98.521%
2024-04-23	5.8800	5.8900	5.8800	5.8900	-8.255%	4,500	12,182	-98.642%
2024-04-08	6.4200	6.4200	6.4200	6.4200	+18.889%	3	8,182	-98.754%
2024-04-04	5.7500	5.7500	5.4000	5.4000	-10.000%	2	8,182	-98.519%
2024-04-03	5.6400	6.0000	5.6400	6.0000	+15.385%	28	8,182	-98.667%
2024-03-28	5.2000	5.2000	5.2000	5.2000	-5.455%	19	8,138	-98.462%
2024-03-22	6.4600	6.7600	5.5000	5.5000	-10.859%	16	8,138	-98.545%
2024-03-08	6.1700	6.1700	6.1700	6.1700	+2.833%	16,000	8,131	-98.703%
2024-03-06	6.0000	6.0000	6.0000	6.0000	-7.975%	5,500	9,507	-98.667%
2024-03-05	6.5200	6.5200	6.5200	6.5200	+8.848%	1	6,131	-98.773%
2024-03-04	5.9900	5.9900	5.9900	5.9900	+19.800%	4	6,131	-98.664%
2024-02-22	5.0000	5.0000	5.0000	5.0000	-25.373%	1	6,127	-98.400%
2024-02-16	5.7900	6.7000	5.7900	6.7000	+0.752%	54	6,101	-98.806%
2024-02-13	7.0000	7.0000	6.5800	6.6500	+1.064%	51	6,101	-98.797%
2024-02-09	6.6000	6.6000	6.5800	6.5800	-12.267%	50	6,050	-98.784%
2024-02-07	7.2500	7.5000	7.2500	7.5000	-17.853%	2	6,003	-98.933%
2024-02-01	7.9000	9.1300	7.9000	9.1300	+18.571%	2	6,004	-99.124%
2024-01-30	7.2300	7.7000	7.2300	7.7000	-3.145%	6,002	6,003	-98.961%
2024-01-09	7.9500	7.9500	7.9500	7.9500	+5.298%	2	3	-98.994%
2024-01-08	7.9500	7.9500	7.5500	7.5500	0.000%	2	1	-98.940%