Dark

IWM20261218P165
IWM Dec 18 2026 165.00 Put (IWM261218P00165000)
option OPRA

EOD

Jun 29, 2026

0.5200-11.864%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5200	0.5200	0.5200	0.5200	-11.864%	2	23,226	0.000%
2026-06-26	0.5900	0.5900	0.5900	0.5900	-3.279%	1	23,226	-11.864%
2026-06-25	0.6100	0.6100	0.6100	0.6100	-12.857%	1	23,226	-14.754%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+29.630%	2	23,226	-25.714%
2026-06-22	0.5400	0.5400	0.5400	0.5400	-14.286%	1	23,224	-3.704%
2026-06-18	0.6300	0.6300	0.6300	0.6300	+8.621%	1	23,224	-17.460%
2026-06-17	0.5800	0.5800	0.5800	0.5800	-6.452%	1	23,224	-10.345%
2026-06-16	0.6200	0.6200	0.6200	0.6200	-22.500%	1	23,224	-16.129%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-13.043%	178	23,224	-35.000%
2026-06-10	0.9200	0.9200	0.9200	0.9200	+6.977%	1	23,146	-43.478%
2026-06-09	0.7700	0.8600	0.7700	0.8600	+3.614%	2	23,146	-39.535%
2026-06-04	0.8300	0.8300	0.8300	0.8300	+1.220%	1	23,146	-37.349%
2026-06-03	0.8200	0.8200	0.8200	0.8200	+6.494%	1	23,146	-36.585%
2026-06-02	0.7700	0.7700	0.7700	0.7700	-8.333%	1	23,145	-32.468%
2026-06-01	0.8400	0.8400	0.8400	0.8400	+5.000%	1	23,145	-38.095%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-3.614%	1	23,145	-35.000%
2026-05-27	0.8300	0.8300	0.8300	0.8300	-3.488%	1	23,146	-37.349%
2026-05-26	0.8600	0.8600	0.8600	0.8600	-2.273%	1	23,146	-39.535%
2026-05-22	0.8800	0.8800	0.8800	0.8800	-20.721%	1	23,147	-40.909%
2026-05-20	1.1100	1.1100	1.1100	1.1100	-3.478%	1	23,146	-53.153%
2026-05-19	1.1600	1.1600	1.1500	1.1500	-1.709%	11	23,136	-54.783%
2026-05-12	1.1900	1.1900	1.1700	1.1700	+12.500%	3	23,136	-55.556%
2026-05-06	1.0400	1.0400	1.0400	1.0400	-16.800%	2,400	23,134	-50.000%
2026-04-30	1.2500	1.2500	1.2500	1.2500	-7.407%	438	24,275	-58.400%
2026-04-23	1.3500	1.3500	1.3500	1.3500	-6.250%	1	24,277	-61.481%
2026-04-15	1.4400	1.4400	1.4400	1.4400	-18.644%	20	24,276	-63.889%
2026-04-08	1.7700	1.7700	1.7700	1.7700	-28.049%	16	24,286	-70.621%
2026-04-01	2.4600	2.4600	2.4300	2.4600	-23.602%	17	24,286	-78.862%
2026-03-20	3.1000	3.2200	3.1000	3.2200	+10.274%	15	24,286	-83.851%
2026-03-13	2.9400	2.9500	2.8800	2.9200	+10.606%	1,944	24,276	-82.192%
2026-03-11	2.5900	2.6400	2.5800	2.6400	-13.443%	53	23,514	-80.303%
2026-03-09	3.0900	3.1000	3.0500	3.0500	+11.314%	2,020	23,462	-82.951%
2026-03-03	2.7400	2.7400	2.7400	2.7400	+20.175%	30	23,462	-81.022%
2026-02-27	2.2800	2.2800	2.2800	2.2800	+7.042%	1	23,433	-77.193%
2026-02-24	2.1300	2.1300	2.0900	2.1300	-4.054%	15	23,434	-75.587%
2026-02-23	2.2500	2.3000	2.2200	2.2200	+4.225%	110	23,447	-76.577%
2026-02-17	2.1200	2.1400	2.1100	2.1300	+10.938%	1,210	23,532	-75.587%
2026-02-13	1.9200	1.9200	1.9200	1.9200	+3.226%	2,000	21,782	-72.917%
2026-02-12	1.8600	1.8600	1.8600	1.8600	+3.911%	4	21,782	-72.043%
2026-02-09	1.7900	1.7900	1.7900	1.7900	-8.205%	1	21,786	-70.950%
2026-02-06	1.9500	1.9500	1.9500	1.9500	-6.699%	1	21,787	-73.333%
2026-02-03	2.0500	2.0900	2.0500	2.0900	+3.980%	207	21,786	-75.120%
2026-01-30	2.0100	2.0100	2.0100	2.0100	+2.030%	1	21,578	-74.129%
2026-01-16	1.9700	1.9700	1.9700	1.9700	-1.005%	2	21,580	-73.604%
2026-01-12	1.9900	1.9900	1.9900	1.9900	+1.015%	20	21,580	-73.869%
2026-01-09	1.9400	1.9700	1.9400	1.9700	-6.190%	3	21,580	-73.604%
2026-01-06	2.1000	2.1000	2.1000	2.1000	-2.326%	400	21,577	-75.238%
2026-01-05	2.2000	2.2000	2.1500	2.1500	-7.328%	6,001	27,724	-75.814%
2026-01-02	2.3200	2.3200	2.3200	2.3200	+2.655%	3	27,724	-77.586%
2025-12-26	2.2700	2.2700	2.2600	2.2600	+2.262%	6	27,724	-76.991%
2025-12-24	2.2100	2.2100	2.2100	2.2100	-3.070%	20	27,721	-76.471%
2025-12-22	2.2800	2.2800	2.2800	2.2800	-17.091%	1	27,720	-77.193%
2025-12-17	2.7500	2.7500	2.7500	2.7500	+5.364%	3	27,720	-81.091%
2025-12-15	2.6200	2.6200	2.6100	2.6100	+6.098%	2	27,722	-80.077%
2025-12-11	2.4400	2.5400	2.4400	2.4600	-8.550%	152	27,720	-78.862%
2025-12-10	2.6900	2.6900	2.6800	2.6900	+0.373%	100	27,698	-80.669%
2025-12-08	2.6800	2.6800	2.6800	2.6800	-1.107%	1	27,698	-80.597%
2025-12-04	2.7100	2.7100	2.7100	2.7100	-7.823%	1	27,697	-80.812%
2025-12-01	2.9400	2.9400	2.9400	2.9400	-2.000%	3	27,696	-82.313%
2025-11-26	3.0000	3.0000	3.0000	3.0000	-3.226%	5	27,696	-82.667%
2025-11-25	3.1000	3.1000	3.1000	3.1000	-24.757%	5	27,696	-83.226%
2025-11-20	4.2400	4.2400	4.1200	4.1200	-0.962%	3	27,696	-87.379%
2025-11-18	4.2600	4.2600	4.1600	4.1600	+8.052%	701	26,998	-87.500%
2025-11-14	3.8500	3.8500	3.8500	3.8500	+11.594%	1	27,235	-86.494%
2025-11-07	3.5100	3.5700	3.4500	3.4500	+0.877%	1,585	27,235	-84.928%
2025-11-06	3.4200	3.4200	3.4200	3.4200	+5.556%	5,000	24,066	-84.795%
2025-10-15	3.2400	3.2400	3.2400	3.2400	-9.749%	1	21,037	-83.951%
2025-09-09	3.4900	3.5900	3.4900	3.5900	+3.458%	220	21,037	-85.515%
2025-09-05	3.4700	3.4700	3.4700	3.4700	-7.219%	1	20,817	-85.014%
2025-09-03	3.7400	3.7400	3.7400	3.7400	+3.601%	87	20,816	-86.096%
2025-08-28	3.6100	3.6100	3.6100	3.6100	-2.432%	3	20,729	-85.596%
2025-08-27	3.7000	3.7600	3.7000	3.7000	+2.493%	213	20,732	-85.946%
2025-08-22	3.7200	3.7200	3.6100	3.6100	-12.802%	26	20,596	-85.596%
2025-08-14	4.1800	4.1800	4.1400	4.1400	+2.985%	6	20,576	-87.440%
2025-08-13	4.0100	4.0200	4.0100	4.0200	-14.468%	3	20,575	-87.065%
2025-08-07	4.7000	4.7000	4.7000	4.7000	+6.095%	1	20,573	-88.936%
2025-07-30	4.4300	4.4300	4.4300	4.4300	-5.342%	400	20,573	-88.262%
2025-07-25	4.6700	4.6800	4.6700	4.6800	-4.098%	40	20,173	-88.889%
2025-07-09	4.8800	4.8800	4.8800	4.8800	-15.130%	1	20,173	-89.344%
2025-06-25	5.7400	5.8600	5.7400	5.7500	-2.542%	4	20,174	-90.957%
2025-06-09	5.9000	5.9000	5.9000	5.9000	-14.369%	700	20,172	-91.186%
2025-05-29	6.8900	6.8900	6.8900	6.8900	-10.519%	1	20,872	-92.453%
2025-05-23	7.6400	7.7000	7.6400	7.7000	+13.737%	420	20,872	-93.247%
2025-05-19	6.8800	6.8800	6.7700	6.7700	+0.296%	13	20,872	-92.319%
2025-05-15	6.7500	6.7500	6.7500	6.7500	+0.297%	6	20,873	-92.296%
2025-05-14	6.6000	6.7300	6.6000	6.7300	+5.321%	33	20,867	-92.273%
2025-05-13	6.5000	6.5000	6.3900	6.3900	-8.714%	39	20,865	-91.862%
2025-05-12	7.0000	7.0000	7.0000	7.0000	-15.865%	3	20,864	-92.571%
2025-05-08	8.3200	8.3200	8.3200	8.3200	-9.565%	5	20,864	-93.750%
2025-04-29	9.2000	9.2000	9.2000	9.2000	-4.663%	21	20,865	-94.348%
2025-04-23	9.6500	9.6500	9.6500	9.6500	-14.978%	3	20,865	-94.611%
2025-04-22	11.3500	11.3500	11.3500	11.3500	-11.466%	3,000	20,865	-95.419%
2025-04-21	12.8200	12.8200	12.8200	12.8200	+1.424%	1	17,865	-95.944%
2025-04-16	12.6400	12.6400	12.6400	12.6400	+6.577%	5	17,864	-95.886%
2025-04-14	11.8600	11.8600	11.8600	11.8600	-17.063%	8	17,864	-95.616%
2025-04-11	14.3000	14.3000	14.3000	14.3000	+5.147%	2	17,856	-96.364%
2025-04-04	13.6000	13.6000	13.6000	13.6000	+33.990%	5,000	17,856	-96.176%
2025-04-03	9.8100	10.1500	9.4800	10.1500	+22.881%	5,918	15,356	-94.877%
2025-03-31	8.2600	8.2600	8.2600	8.2600	+10.133%	700	9,595	-93.705%
2025-03-28	7.5000	7.5000	7.5000	7.5000	+12.275%	6	8,895	-93.067%
2025-03-27	6.5400	6.6800	6.5400	6.6800	+4.375%	2	8,895	-92.216%
2025-03-24	6.0600	6.4000	6.0600	6.4000	-12.925%	2	8,895	-91.875%
2025-03-21	7.3500	7.3500	7.3500	7.3500	+4.701%	2	8,895	-92.925%
2025-03-19	6.9300	7.0200	6.9300	7.0200	-5.135%	2	8,896	-92.593%
2025-03-18	7.5000	7.6000	7.3500	7.4000	+1.370%	308	8,897	-92.973%
2025-03-14	7.4500	7.4500	7.3000	7.3000	-7.243%	12	9,047	-92.877%
2025-03-12	8.0200	8.1300	7.7900	7.8700	-4.141%	470	9,041	-93.393%
2025-03-11	8.2100	8.2100	8.2100	8.2100	+6.347%	2	9,000	-93.666%
2025-03-10	7.7200	7.7200	7.7200	7.7200	+9.194%	4	8,998	-93.264%
2025-03-07	6.9500	7.1200	6.9500	7.0700	+0.712%	28	8,998	-92.645%
2025-03-05	7.1200	7.1200	7.0200	7.0200	+6.203%	23	8,998	-92.593%
2025-03-04	7.5900	7.5900	6.4700	6.6100	+61.220%	21	9,012	-92.133%
2025-02-18	4.1000	4.1000	4.1000	4.1000	-12.393%	1	8,993	-87.317%
2025-02-10	4.6800	4.6800	4.6800	4.6800	-8.235%	200	8,992	-88.889%
2025-01-16	5.2700	5.2700	5.1000	5.1000	-10.839%	2	9,111	-89.804%
2025-01-14	5.7200	5.7200	5.7200	5.7200	-9.779%	1	9,111	-90.909%
2025-01-10	6.3400	6.3400	6.3400	6.3400	+12.611%	2	9,111	-91.798%
2024-12-23	5.6500	5.6600	5.6300	5.6300	+1.259%	64	9,110	-90.764%
2024-12-20	5.6100	5.6100	5.5400	5.5600	-10.323%	73	9,046	-90.647%
2024-12-19	6.2000	6.2000	6.2000	6.2000	+27.835%	1	9,072	-91.613%
2024-12-18	4.8500	4.8500	4.8500	4.8500	+14.929%	1	9,073	-89.278%
2024-12-03	4.2200	4.2200	4.2200	4.2200	-1.860%	250	9,072	-87.678%
2024-11-25	4.3000	4.3000	4.3000	4.3000	-2.494%	2	9,298	-87.907%
2024-11-12	4.4100	4.4100	4.4100	4.4100	+1.379%	4	9,300	-88.209%
2024-11-07	4.3500	4.3500	4.3500	4.3500	-33.282%	1	9,296	-88.046%
2024-10-24	6.5500	6.5500	6.5200	6.5200	+0.773%	120	9,295	-92.025%
2024-10-22	6.4600	6.4700	6.4400	6.4700	-1.672%	4	9,299	-91.963%
2024-10-11	6.7200	6.7200	6.5800	6.5800	-2.083%	4	9,301	-92.097%
2024-09-24	6.8200	6.9600	6.7200	6.7200	-5.352%	1,343	9,302	-92.262%
2024-09-17	7.0600	7.1400	6.9700	7.1000	-24.145%	661	9,115	-92.676%
2024-09-06	9.3600	9.3600	9.3600	9.3600	+12.771%	4,000	9,182	-94.444%
2024-09-04	8.3000	8.3000	8.3000	8.3000	+13.699%	1	9,182	-93.735%
2024-08-28	7.2800	7.3000	7.2800	7.3000	-11.729%	2	9,182	-92.877%
2024-08-13	8.3700	8.8600	8.2700	8.2700	+16.479%	204	9,182	-93.712%
2024-07-25	7.1000	7.1000	7.1000	7.1000	+3.198%	3	9,182	-92.676%
2024-07-24	6.8800	6.8800	6.8800	6.8800	+5.846%	1	9,182	-92.442%
2024-07-17	6.5000	6.5000	6.5000	6.5000	+1.881%	1	9,183	-92.000%
2024-07-16	6.3800	6.3800	6.3800	6.3800	-15.272%	1	9,183	-91.850%
2024-07-11	7.3200	7.5300	7.3200	7.5300	-6.110%	2	9,183	-93.094%
2024-07-03	8.0200	8.0200	8.0200	8.0200	-3.837%	1	9,184	-93.516%
2024-07-01	8.1500	8.3400	8.1500	8.3400	+2.583%	2	9,184	-93.765%
2024-06-28	7.8200	8.3000	7.8200	8.1300	-5.794%	10	9,184	-93.604%
2024-06-20	8.0300	8.6300	8.0300	8.6300	+0.349%	2	9,185	-93.975%
2024-06-18	8.3100	8.6000	8.3100	8.6000	-0.922%	2	9,185	-93.953%
2024-06-17	9.1700	9.1700	8.6800	8.6800	-5.240%	4	9,185	-94.009%
2024-06-14	9.0800	9.1600	9.0800	9.1600	+25.137%	4	9,185	-94.323%
2024-06-12	7.3200	7.3200	7.3200	7.3200	-6.989%	1	9,185	-92.896%
2024-06-06	7.8700	7.8700	7.8700	7.8700	-8.912%	1	9,185	-93.393%
2024-05-29	8.6300	8.6400	8.6300	8.6400	+11.917%	2	9,183	-93.981%
2024-05-20	7.6000	7.9000	7.6000	7.7200	-4.691%	4	9,183	-93.264%
2024-05-14	8.8000	8.8000	8.1000	8.1000	-5.374%	15	9,183	-93.580%
2024-05-10	8.5000	8.5600	8.3500	8.5600	-6.448%	8	9,192	-93.925%
2024-05-03	8.9000	9.1500	8.9000	9.1500	-6.633%	4	9,192	-94.317%
2024-05-01	9.8000	9.8000	9.8000	9.8000	+7.221%	700	9,192	-94.694%
2024-04-29	9.1400	9.1400	9.1400	9.1400	-8.691%	102	8,492	-94.311%
2024-04-25	10.0500	10.0500	10.0100	10.0100	+4.054%	103	8,390	-94.805%
2024-04-23	9.6200	9.6200	9.6200	9.6200	-5.408%	1	8,307	-94.595%
2024-04-22	10.3300	10.3300	10.1700	10.1700	-1.929%	305	8,307	-94.887%
2024-04-16	10.3700	10.3700	10.3700	10.3700	+0.875%	151	8,002	-94.986%
2024-04-15	10.2900	10.2900	10.2800	10.2800	+6.089%	74	7,851	-94.942%
2024-04-12	9.6900	9.6900	9.6900	9.6900	+0.623%	300	7,777	-94.634%
2024-04-02	9.6300	9.6300	9.6300	9.6300	+2.121%	1	7,658	-94.600%
2024-03-27	9.4300	9.4300	9.4300	9.4300	+0.213%	1	7,657	-94.486%
2024-03-25	9.4100	9.4100	9.4100	9.4100	+2.954%	1	7,657	-94.474%
2024-03-22	9.1400	9.1400	9.1400	9.1400	-3.280%	2	7,656	-94.311%
2024-03-13	9.4500	9.4500	9.4500	9.4500	-4.738%	1	7,655	-94.497%
2024-03-12	9.9200	9.9200	9.9200	9.9200	-9.654%	1	7,654	-94.758%
2024-03-05	10.9800	10.9800	10.9800	10.9800	+14.375%	21	7,653	-95.264%
2024-03-01	9.9700	9.9700	9.5000	9.6000	-4.000%	148	7,674	-94.583%
2024-02-29	9.7000	10.0000	9.7000	10.0000	-1.961%	4	7,646	-94.800%
2024-02-26	10.5500	10.6500	10.2000	10.2000	-5.204%	10	7,644	-94.902%
2024-02-23	10.8600	11.5500	10.5000	10.7600	-0.829%	532	7,639	-95.167%
2024-02-22	10.7500	10.8500	10.7500	10.8500	-3.125%	2	7,508	-95.207%
2024-02-21	10.9500	11.2000	10.9500	11.2000	+3.800%	2	7,507	-95.357%
2024-02-20	10.9000	10.9500	10.7900	10.7900	+4.961%	4	7,506	-95.181%
2024-02-16	10.0000	10.4000	10.0000	10.2800	-3.019%	226	7,450	-94.942%
2024-02-15	10.5000	10.6000	10.5000	10.6000	-4.332%	2	7,450	-95.094%
2024-02-14	10.8800	11.0800	10.8800	11.0800	-1.511%	2	7,449	-95.307%
2024-02-13	10.8500	11.3000	10.8500	11.2500	+9.223%	6	7,448	-95.378%
2024-02-12	9.9000	10.3700	9.9000	10.3000	-5.069%	10	7,448	-94.951%
2024-02-08	12.1500	12.2500	10.8500	10.8500	-7.344%	215	7,445	-95.207%
2024-02-07	11.6400	12.0700	11.5000	11.7100	+1.298%	494	7,340	-95.559%
2024-02-06	11.9000	12.6000	11.5600	11.5600	-2.857%	632	7,105	-95.502%
2024-02-05	12.4000	12.8500	11.9000	11.9000	-2.459%	202	7,053	-95.630%
2024-02-02	12.5000	13.3500	12.2000	12.2000	-0.327%	39	7,053	-95.738%
2024-02-01	12.2000	12.3000	11.9600	12.2400	-7.762%	214	7,048	-95.752%
2024-01-31	12.0500	13.2700	11.8300	13.2700	+21.743%	26	7,018	-96.081%
2024-01-29	11.0000	11.1000	10.9000	10.9000	-0.909%	3	7,018	-95.229%
2024-01-26	11.0000	11.0000	11.0000	11.0000	-5.983%	1	7,015	-95.273%
2024-01-25	11.2000	11.9800	10.8300	11.7000	-5.721%	7,507	7,014	-95.556%
2024-01-16	12.4100	12.4100	12.4100	12.4100	0.000%	14	14	-95.810%