Dark

IWM20261218P155
IWM Dec 18 2026 155.00 Put (IWM261218P00155000)
option OPRA

EOD

Sep 22, 2026

0.1200-33.333%(-0.0600)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1300	0.1300	0.1200	0.1200	-33.333%	30	7,871	0.000%
2026-09-10	0.1800	0.1800	0.1800	0.1800	+20.000%	1	7,871	-33.333%
2026-09-02	0.1500	0.1500	0.1500	0.1500	-16.667%	100	7,872	-20.000%
2026-08-24	0.1800	0.1800	0.1800	0.1800	-30.769%	253	7,772	-33.333%
2026-08-03	0.2600	0.2600	0.2600	0.2600	-23.529%	2	7,665	-53.846%
2026-07-29	0.3400	0.3400	0.3400	0.3400	-12.821%	195	7,667	-64.706%
2026-07-24	0.3900	0.3900	0.3900	0.3900	+14.706%	8	7,693	-69.231%
2026-07-22	0.3400	0.3400	0.3400	0.3400	0.000%	2	7,685	-64.706%
2026-07-21	0.3700	0.3700	0.3400	0.3400	-8.108%	66	7,685	-64.706%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-17.778%	10	7,685	-67.568%
2026-06-26	0.4500	0.4500	0.4500	0.4500	-8.163%	1	7,692	-73.333%
2026-06-25	0.4900	0.4900	0.4900	0.4900	-2.000%	1	7,692	-75.510%
2026-06-22	0.4400	0.5000	0.4400	0.5000	0.000%	3	7,692	-76.000%
2026-06-18	0.5000	0.5000	0.5000	0.5000	+8.696%	2	7,692	-76.000%
2026-06-17	0.4600	0.4600	0.4600	0.4600	-6.122%	1	7,692	-73.913%
2026-06-16	0.4900	0.4900	0.4900	0.4900	-19.672%	1	7,692	-75.510%
2026-06-04	0.6100	0.6100	0.6100	0.6100	-4.688%	1	7,691	-80.328%
2026-06-03	0.6400	0.6400	0.6400	0.6400	+10.345%	1	7,692	-81.250%
2026-06-02	0.5800	0.5800	0.5800	0.5800	-13.433%	1	7,691	-79.310%
2026-06-01	0.6700	0.6700	0.6700	0.6700	+11.667%	1	7,691	-82.090%
2026-05-28	0.6000	0.6000	0.6000	0.6000	-14.286%	1	7,691	-80.000%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+2.941%	1	7,691	-82.857%
2026-05-26	0.6500	0.6800	0.6500	0.6800	-6.849%	2	7,691	-82.353%
2026-05-22	0.7300	0.7300	0.7300	0.7300	-13.095%	1	7,692	-83.562%
2026-05-20	0.8400	0.8400	0.8400	0.8400	+2.439%	2	7,691	-85.714%
2026-05-06	0.8000	0.8200	0.7900	0.8200	-9.890%	17	7,693	-85.366%
2026-05-04	0.9100	0.9100	0.9100	0.9100	-2.151%	10	7,710	-86.813%
2026-04-30	0.9300	0.9300	0.9300	0.9300	-15.455%	15	7,700	-87.097%
2026-04-23	1.1000	1.1000	1.1000	1.1000	+5.769%	3	7,700	-89.091%
2026-04-22	1.0400	1.0400	1.0400	1.0400	+0.971%	5	7,703	-88.462%
2026-04-20	1.0000	1.0300	1.0000	1.0300	+1.980%	5	7,703	-88.350%
2026-04-17	1.0100	1.0100	1.0100	1.0100	-22.308%	20	7,703	-88.119%
2026-04-10	1.3000	1.3000	1.3000	1.3000	-28.962%	4	7,703	-90.769%
2026-04-07	1.8300	1.8300	1.8300	1.8300	-7.576%	2	7,703	-93.443%
2026-03-25	1.9600	1.9800	1.9600	1.9800	-23.256%	85	7,703	-93.939%
2026-03-20	2.5800	2.5800	2.5800	2.5800	+13.158%	1	7,704	-95.349%
2026-03-13	2.3300	2.3300	2.2800	2.2800	-5.000%	805	7,704	-94.737%
2026-03-12	2.4000	2.4000	2.4000	2.4000	+12.676%	10	6,955	-95.000%
2026-03-11	2.1300	2.1300	2.1300	2.1300	-5.752%	2	6,945	-94.366%
2026-03-06	2.2600	2.2600	2.2600	2.2600	+34.524%	1	6,946	-94.690%
2026-03-04	1.6800	1.6800	1.6800	1.6800	-23.636%	3	6,947	-92.857%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+20.219%	13	6,944	-94.545%
2026-02-27	1.8300	1.8300	1.8300	1.8300	+6.395%	1	6,934	-93.443%
2026-02-24	1.7200	1.7200	1.7200	1.7200	-1.149%	10	6,933	-93.023%
2026-02-19	1.7100	1.7400	1.7100	1.7400	+14.474%	1,510	6,933	-93.103%
2026-02-11	1.5200	1.5200	1.5200	1.5200	+7.801%	1	7,083	-92.105%
2026-02-09	1.4100	1.4100	1.4100	1.4100	-21.229%	1	7,084	-91.489%
2026-02-05	1.7900	1.7900	1.7900	1.7900	+9.146%	1	7,084	-93.296%
2026-02-04	1.6400	1.6400	1.6400	1.6400	+1.235%	1	7,085	-92.683%
2026-02-03	1.5100	1.6400	1.5100	1.6200	+9.459%	10	7,085	-92.593%
2026-01-21	1.4800	1.4800	1.4800	1.4800	-6.918%	80	7,085	-91.892%
2026-01-09	1.5800	1.5900	1.5800	1.5900	-5.917%	3	7,085	-92.453%
2026-01-05	1.6900	1.6900	1.6900	1.6900	-5.587%	1	7,085	-92.899%
2026-01-02	1.8100	1.8200	1.7900	1.7900	0.000%	500	7,085	-93.296%
2025-12-31	1.7900	1.7900	1.7900	1.7900	-0.556%	1	7,084	-93.296%
2025-12-23	1.8000	1.8000	1.8000	1.8000	+0.559%	10	7,084	-93.333%
2025-12-22	1.7900	1.7900	1.7900	1.7900	-7.732%	1	7,073	-93.296%
2025-12-19	1.9400	1.9400	1.9400	1.9400	-6.731%	1	7,073	-93.814%
2025-12-17	2.0800	2.0800	2.0800	2.0800	+3.483%	1	7,072	-94.231%
2025-12-11	2.0100	2.0100	2.0100	2.0100	-0.495%	1	7,073	-94.030%
2025-12-10	2.0200	2.0200	2.0200	2.0200	-6.912%	5	7,073	-94.059%
2025-12-05	2.1600	2.1700	2.1600	2.1700	-1.810%	5	7,071	-94.470%
2025-12-04	2.2100	2.2400	2.2000	2.2100	-1.339%	5	7,071	-94.570%
2025-12-03	2.2400	2.2400	2.2400	2.2400	-10.400%	5	7,067	-94.643%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-20.886%	10	7,067	-95.200%
2025-11-18	3.1600	3.1600	3.1600	3.1600	+28.455%	12	7,067	-96.203%
2025-10-31	2.5000	2.5000	2.4600	2.4600	-5.019%	2	7,055	-95.122%
2025-09-29	2.5900	2.5900	2.5900	2.5900	+5.714%	200	7,054	-95.367%
2025-09-18	2.4500	2.4500	2.4500	2.4500	-11.871%	2	6,961	-95.102%
2025-09-09	2.7800	2.7800	2.7800	2.7800	-4.138%	186	6,963	-95.683%
2025-08-29	2.9000	2.9000	2.9000	2.9000	-2.357%	350	6,938	-95.862%
2025-08-27	2.9700	2.9700	2.9700	2.9700	-6.604%	47	6,938	-95.960%
2025-08-18	3.1800	3.1800	3.1800	3.1800	+0.315%	1	6,938	-96.226%
2025-08-13	3.1700	3.1700	3.1700	3.1700	-10.198%	2	6,937	-96.215%
2025-07-30	3.5300	3.5300	3.5300	3.5300	-0.282%	146	6,939	-96.601%
2025-07-28	3.5400	3.5400	3.5400	3.5400	-10.606%	2	6,939	-96.610%
2025-07-18	3.9800	3.9800	3.9600	3.9600	+3.125%	2	6,937	-96.970%
2025-07-03	3.8400	3.8400	3.8400	3.8400	-7.470%	67	6,870	-96.875%
2025-07-01	4.0000	4.1500	4.0000	4.1500	-7.982%	2	6,871	-97.108%
2025-06-27	4.5100	4.5100	4.5100	4.5100	-4.246%	1	6,871	-97.339%
2025-06-06	4.7100	4.7100	4.7100	4.7100	-16.931%	4	6,872	-97.452%
2025-06-02	5.6700	5.6700	5.6700	5.6700	+4.037%	1	6,872	-97.884%
2025-05-27	5.4500	5.4500	5.4500	5.4500	+6.654%	4	6,873	-97.798%
2025-05-16	5.1100	5.1100	5.1100	5.1100	-7.091%	12	6,877	-97.652%
2025-05-12	5.5000	5.5000	5.5000	5.5000	-14.463%	1	6,883	-97.818%
2025-05-08	6.8000	6.8000	6.4300	6.4300	-4.315%	7	6,884	-98.134%
2025-05-02	6.7200	6.7200	6.7200	6.7200	-8.571%	4	6,882	-98.214%
2025-05-01	7.4100	7.4100	7.3500	7.3500	-1.606%	9	6,881	-98.367%
2025-04-25	7.4700	7.4700	7.4700	7.4700	+0.946%	6	6,872	-98.394%
2025-04-24	7.4000	7.4000	7.4000	7.4000	-17.040%	350	6,874	-98.378%
2025-04-22	9.4000	9.4000	8.9200	8.9200	-14.641%	3,001	6,524	-98.655%
2025-04-21	10.4500	10.4500	10.4500	10.4500	+5.025%	1	3,614	-98.852%
2025-04-16	9.9500	9.9500	9.9500	9.9500	+33.021%	5	3,613	-98.794%
2025-04-03	7.4800	7.4800	7.4800	7.4800	+46.955%	35	3,608	-98.396%
2025-03-19	5.0900	5.0900	5.0900	5.0900	-15.025%	2	3,579	-97.642%
2025-03-12	6.1800	6.2000	5.9900	5.9900	+37.385%	51	3,579	-97.997%
2025-02-27	4.5600	4.5600	4.3600	4.3600	+29.762%	30	3,534	-97.248%
2025-02-18	3.3600	3.3600	3.3600	3.3600	-9.920%	2	3,518	-96.429%
2025-02-13	3.6300	3.7300	3.6300	3.7300	-4.113%	2	3,518	-96.783%
2025-02-12	3.8800	3.8900	3.8800	3.8900	-18.105%	2	3,518	-96.915%
2025-01-14	4.7500	4.7500	4.7500	4.7500	-4.618%	1	3,518	-97.474%
2025-01-10	4.9800	4.9800	4.9800	4.9800	+15.012%	2	3,519	-97.590%
2024-12-30	4.4000	4.4600	4.3300	4.3300	+30.422%	4	3,518	-97.229%
2024-12-03	3.3200	3.3200	3.3200	3.3200	-5.143%	250	3,520	-96.386%
2024-11-12	3.5000	3.5000	3.5000	3.5000	-23.077%	4	3,473	-96.571%
2024-10-28	4.5500	4.5500	4.5500	4.5500	-19.469%	515	3,477	-97.363%
2024-10-04	5.5000	5.6500	5.5000	5.6500	-0.877%	4	2,962	-97.876%
2024-10-01	5.6500	5.8500	5.6500	5.7000	+4.015%	4	2,963	-97.895%
2024-09-30	5.4000	5.6300	5.4000	5.4800	+2.622%	1,957	2,963	-97.810%
2024-09-24	5.4100	5.4100	5.3400	5.3400	-7.130%	4	2,160	-97.753%
2024-09-13	5.7500	5.7500	5.7500	5.7500	-17.622%	3,000	2,159	-97.913%
2024-09-11	6.9100	6.9800	6.9100	6.9800	+24.643%	2	659	-98.281%
2024-08-27	5.6500	5.6600	5.5200	5.6000	-1.582%	19	660	-97.857%
2024-08-21	5.5500	5.7000	5.5500	5.6900	-17.536%	4	659	-97.891%
2024-08-07	7.0000	7.0000	6.9000	6.9000	-20.690%	2	658	-98.261%
2024-08-05	8.9800	8.9900	7.8000	8.7000	+22.191%	472	657	-98.621%
2024-08-02	7.1200	7.1200	7.1200	7.1200	+35.361%	96	472	-98.315%
2024-08-01	5.2600	5.2600	5.2600	5.2600	-3.131%	1	424	-97.719%
2024-07-29	5.4700	5.4700	5.4300	5.4300	+3.036%	26	424	-97.790%
2024-07-22	5.2700	5.2700	5.2700	5.2700	-15.680%	4	419	-97.723%
2024-07-01	6.2500	6.2500	6.2500	6.2500	-7.817%	1	415	-98.080%
2024-06-11	6.8100	6.8100	6.5900	6.7800	+8.654%	6	415	-98.230%
2024-05-28	6.2400	6.2400	6.2400	6.2400	-6.165%	1	415	-98.077%
2024-05-24	6.6500	6.6500	6.6500	6.6500	+7.258%	4	415	-98.195%
2024-05-23	6.2000	6.2000	6.2000	6.2000	-0.800%	1	414	-98.065%
2024-03-28	6.2500	6.2500	6.2500	6.2500	-22.360%	3	414	-98.080%
2024-03-19	8.1500	8.1500	8.0500	8.0500	+7.048%	4	414	-98.509%
2024-03-13	7.1800	7.5200	7.0700	7.5200	-2.083%	55	414	-98.404%
2024-03-08	7.6700	7.6900	7.6700	7.6800	-4.239%	2,024	450	-98.438%
2024-03-06	8.2400	8.2400	8.0200	8.0200	+2.166%	291	577	-98.504%
2024-03-01	7.6500	7.8500	7.6500	7.8500	-6.548%	4	286	-98.471%
2024-02-26	8.1000	8.4000	8.1000	8.4000	-2.326%	2	285	-98.571%
2024-02-23	8.5500	8.7000	8.0000	8.6000	+4.878%	34	285	-98.605%
2024-02-12	7.8500	8.2000	7.8500	8.2000	-1.796%	2	277	-98.537%
2024-02-09	8.6500	8.6500	8.3500	8.3500	-2.339%	2	277	-98.563%
2024-02-08	9.4500	9.5500	8.5500	8.5500	-8.849%	15	278	-98.596%
2024-02-07	9.5600	9.7600	9.2500	9.3800	+2.402%	126	271	-98.721%
2024-02-06	9.8300	9.8300	9.1600	9.1600	-3.579%	9	198	-98.690%
2024-02-05	9.9500	10.0500	9.5000	9.5000	-2.863%	130	194	-98.737%
2024-02-02	10.0600	10.3600	9.7300	9.7800	-1.807%	113	132	-98.773%
2024-02-01	10.0300	10.0500	9.6700	9.9600	+5.957%	148	75	-98.795%
2024-01-30	9.0000	9.4000	9.0000	9.4000	+6.335%	2	1	-98.723%
2024-01-24	8.8400	8.8400	8.8400	8.8400	-16.367%	1	1	-98.643%
2024-01-17	10.1000	10.5700	9.9500	10.5700	0.000%	168	0	-98.865%