Dark

IWM20261218P185
IWM Dec 18 2026 185.00 Put (IWM261218P00185000)
option OPRA

EOD

Aug 11, 2026

0.4200-43.243%(-0.3200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	0.4200	0.4200	0.4200	0.4200	-43.243%	2	27,428	0.000%
2026-07-27	0.7400	0.7400	0.7400	0.7400	+2.778%	6	27,429	-43.243%
2026-07-22	0.7200	0.7200	0.7200	0.7200	-7.692%	11	27,429	-41.667%
2026-07-13	0.7700	0.7800	0.7700	0.7800	+21.875%	83	27,428	-46.154%
2026-07-10	0.6400	0.6400	0.6400	0.6400	-7.246%	3	27,390	-34.375%
2026-07-07	0.6900	0.6900	0.6900	0.6900	+2.985%	3	27,390	-39.130%
2026-07-01	0.6700	0.6700	0.6700	0.6700	-27.174%	3	27,390	-37.313%
2026-06-26	0.9200	0.9200	0.9200	0.9200	-4.167%	1	27,390	-54.348%
2026-06-25	0.9600	0.9600	0.9600	0.9600	+1.053%	1	27,391	-56.250%
2026-06-22	0.8700	0.9800	0.8700	0.9500	-1.042%	13	27,390	-55.789%
2026-06-18	0.9900	0.9900	0.9600	0.9600	+4.348%	4	27,389	-56.250%
2026-06-15	0.9200	0.9200	0.9200	0.9200	-16.364%	1	27,389	-54.348%
2026-06-12	1.1000	1.1000	1.1000	1.1000	-9.836%	1	27,390	-61.818%
2026-06-04	1.2200	1.2200	1.2200	1.2200	-24.691%	1	27,391	-65.574%
2026-05-21	1.6200	1.6200	1.6200	1.6200	-1.220%	9	27,391	-74.074%
2026-05-14	1.6400	1.6400	1.6400	1.6400	-8.380%	1	27,400	-74.390%
2026-05-12	1.8000	1.8000	1.7900	1.7900	+4.070%	3	27,400	-76.536%
2026-05-11	1.7200	1.7200	1.7200	1.7200	+2.994%	1	27,400	-75.581%
2026-05-08	1.6700	1.6700	1.6700	1.6700	+3.086%	1	27,397	-74.850%
2026-05-06	1.6200	1.6200	1.6200	1.6200	-11.957%	1	27,398	-74.074%
2026-05-01	1.8500	1.8500	1.8400	1.8400	-17.117%	1,630	26,711	-77.174%
2026-04-29	2.2200	2.2200	2.2200	2.2200	+4.225%	2	26,711	-81.081%
2026-04-24	2.1000	2.1300	2.1000	2.1300	-4.054%	17	26,713	-80.282%
2026-04-21	2.2200	2.2200	2.2200	2.2200	+3.256%	1	26,728	-81.081%
2026-04-20	2.1500	2.1500	2.1500	2.1500	-24.825%	5	26,728	-80.465%
2026-04-13	2.8600	2.8600	2.8600	2.8600	+2.143%	5	26,733	-85.315%
2026-04-10	2.8000	2.8000	2.7900	2.8000	-39.262%	11	26,738	-85.000%
2026-03-31	4.6100	4.6100	4.6100	4.6100	+3.132%	1	26,735	-90.889%
2026-03-20	4.4700	4.4700	4.4700	4.4700	-10.241%	1	26,735	-90.604%
2026-03-19	4.9800	4.9800	4.9800	4.9800	+20.874%	2	26,735	-91.566%
2026-03-16	4.1500	4.1500	4.0200	4.1200	0.000%	8	26,733	-89.806%
2026-03-11	4.2000	4.2000	4.0900	4.1200	+0.980%	107	26,734	-89.806%
2026-03-10	4.0800	4.0800	4.0800	4.0800	-17.409%	39	26,648	-89.706%
2026-03-09	4.9400	4.9400	4.9400	4.9400	+11.261%	241	26,687	-91.498%
2026-03-06	4.4400	4.4400	4.4400	4.4400	+11.000%	5	26,869	-90.541%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+11.111%	2	26,864	-89.500%
2026-03-03	4.2700	4.2700	3.6000	3.6000	+5.263%	14	26,864	-88.333%
2026-02-27	3.4200	3.4200	3.4200	3.4200	+7.547%	147	26,858	-87.719%
2026-02-26	3.1800	3.1800	3.1800	3.1800	-2.154%	2	26,938	-86.792%
2026-02-20	3.2700	3.2900	3.2500	3.2500	-4.412%	31	26,938	-87.077%
2026-02-19	3.3000	3.4000	3.3000	3.4000	+4.615%	4	26,938	-87.647%
2026-02-17	3.6300	3.6300	3.2500	3.2500	+2.848%	153	26,938	-87.077%
2026-02-13	3.1200	3.1600	3.1200	3.1600	-3.951%	864	26,599	-86.709%
2026-02-12	3.4200	3.4200	3.2800	3.2900	+6.129%	92	26,599	-87.234%
2026-02-11	2.9500	3.1000	2.9400	3.1000	+0.977%	1,002	26,509	-86.452%
2026-02-10	3.0700	3.0700	3.0700	3.0700	-14.246%	4	25,507	-86.319%
2026-02-05	3.5800	3.5800	3.5800	3.5800	+14.377%	1	25,507	-88.268%
2026-02-04	3.1300	3.1300	3.1300	3.1300	+5.387%	46	25,506	-86.581%
2026-02-03	2.9700	2.9700	2.9700	2.9700	-9.174%	1	25,460	-85.859%
2026-01-30	3.2700	3.2700	3.2700	3.2700	+5.825%	4	25,460	-87.156%
2026-01-29	3.0400	3.0900	3.0400	3.0900	+3.000%	245	25,464	-86.408%
2026-01-28	2.9600	3.0000	2.9600	3.0000	+3.806%	2	25,233	-86.000%
2026-01-23	2.9100	2.9100	2.8900	2.8900	+3.957%	15	25,234	-85.467%
2026-01-22	2.6800	2.7800	2.6800	2.7800	-14.724%	3	25,247	-84.892%
2026-01-20	3.2600	3.2600	3.2600	3.2600	+8.667%	700	24,544	-87.117%
2026-01-16	2.9500	3.0000	2.9500	3.0000	-3.846%	2,015	26,909	-86.000%
2026-01-13	3.0300	3.1200	3.0300	3.1200	-1.887%	6	26,909	-86.538%
2026-01-09	3.1800	3.1800	3.1800	3.1800	-5.075%	1	26,909	-86.792%
2026-01-08	3.3200	3.3500	3.3200	3.3500	-3.736%	6,001	26,910	-87.463%
2026-01-07	3.3700	3.4800	3.3700	3.4800	+0.578%	5	21,411	-87.931%
2026-01-05	3.4600	3.4600	3.4600	3.4600	-10.363%	3	21,380	-87.861%
2025-12-31	3.8600	3.8600	3.8600	3.8600	+5.177%	30	21,380	-89.119%
2025-12-26	3.7600	3.7600	3.6700	3.6700	-0.542%	4	21,380	-88.556%
2025-12-24	3.6200	3.7100	3.6200	3.6900	+1.096%	962	21,000	-88.618%
2025-12-23	3.6400	3.6500	3.5600	3.6500	+0.275%	26	21,000	-88.493%
2025-12-22	3.6000	3.6400	3.6000	3.6400	-6.667%	1,001	21,024	-88.462%
2025-12-19	3.9000	3.9000	3.9000	3.9000	-4.878%	25	20,918	-89.231%
2025-12-18	4.1000	4.1000	4.1000	4.1000	-1.205%	24	20,893	-89.756%
2025-12-16	4.1600	4.1600	4.1500	4.1500	+2.469%	4	20,869	-89.880%
2025-12-12	3.7400	4.0500	3.7400	4.0500	+5.195%	5	20,870	-89.630%
2025-12-11	3.8500	3.8500	3.8500	3.8500	-11.697%	1	20,868	-89.091%
2025-12-05	4.2100	4.3600	4.2000	4.3600	+1.160%	9	20,869	-90.367%
2025-12-04	4.3000	4.4000	4.3000	4.3100	-2.045%	329	20,863	-90.255%
2025-12-03	4.5500	4.5500	4.4000	4.4000	-5.172%	6	20,861	-90.455%
2025-11-28	4.6400	4.6400	4.6400	4.6400	+3.111%	1	20,864	-90.948%
2025-11-26	4.7300	4.7300	4.5000	4.5000	-10.180%	20	20,844	-90.667%
2025-11-25	5.0100	5.0100	5.0100	5.0100	-21.350%	1	20,844	-91.617%
2025-11-18	6.3700	6.3700	6.3700	6.3700	+10.017%	10	20,844	-93.407%
2025-11-14	5.8500	5.8500	5.7900	5.7900	-5.082%	401	20,844	-92.746%
2025-11-13	6.1000	6.1000	6.1000	6.1000	+34.361%	1	21,135	-93.115%
2025-10-27	4.5400	4.5400	4.5400	4.5400	-13.524%	1	21,134	-90.749%
2025-10-22	5.2500	5.2500	5.2500	5.2500	-10.714%	1	21,134	-92.000%
2025-10-10	5.8700	5.8800	5.8700	5.8800	+13.077%	2	21,134	-92.857%
2025-10-01	5.2000	5.2000	5.2000	5.2000	-0.952%	2	21,134	-91.923%
2025-09-29	5.2500	5.2500	5.2500	5.2500	-10.866%	3	21,132	-92.000%
2025-09-25	5.7900	5.8900	5.7900	5.8900	+6.126%	67	21,132	-92.869%
2025-09-24	5.5500	5.5500	5.5500	5.5500	+4.323%	5	21,065	-92.432%
2025-09-23	5.3200	5.3200	5.3200	5.3200	+4.110%	74	21,060	-92.105%
2025-09-22	5.1100	5.1100	5.1100	5.1100	-8.094%	5	21,060	-91.781%
2025-09-05	5.5600	5.5600	5.5600	5.5600	-8.852%	3,000	21,055	-92.446%
2025-09-03	6.1000	6.1000	6.1000	6.1000	+4.631%	3	21,461	-93.115%
2025-08-22	5.8300	5.8300	5.8300	5.8300	-11.398%	1	21,461	-92.796%
2025-08-19	6.5800	6.5800	6.5800	6.5800	+1.075%	3,000	21,462	-93.617%
2025-08-13	6.5100	6.5100	6.5100	6.5100	-8.181%	2	19,462	-93.548%
2025-08-12	7.3000	7.3000	7.0900	7.0900	-10.818%	191	19,460	-94.076%
2025-08-11	7.9500	7.9500	7.9500	7.9500	-0.625%	1	19,269	-94.717%
2025-08-06	8.0000	8.0000	8.0000	8.0000	-0.621%	225	19,270	-94.750%
2025-08-04	8.0900	8.0900	8.0500	8.0500	-12.500%	187	19,045	-94.783%
2025-08-01	9.0400	9.2000	9.0400	9.2000	+22.178%	401	18,980	-95.435%
2025-07-30	7.4700	7.5300	7.4700	7.5300	+0.534%	629	18,580	-94.422%
2025-07-24	7.4900	7.4900	7.4900	7.4900	+0.402%	500	18,744	-94.393%
2025-07-23	7.4600	7.4600	7.4600	7.4600	-8.015%	300	18,794	-94.370%
2025-07-22	8.1100	8.1100	8.1100	8.1100	+3.576%	1	18,794	-94.821%
2025-07-09	7.8300	7.8300	7.8300	7.8300	-5.091%	4	18,795	-94.636%
2025-07-08	8.2500	8.2500	8.2500	8.2500	-2.597%	4	18,799	-94.909%
2025-07-02	8.4700	8.4700	8.4700	8.4700	-18.479%	77	18,795	-95.041%
2025-06-17	10.3900	10.3900	10.3900	10.3900	+1.267%	3,000	18,718	-95.958%
2025-06-13	10.2600	10.2600	10.2600	10.2600	+0.786%	2	15,965	-95.906%
2025-06-12	10.1800	10.1800	10.1800	10.1800	+6.597%	1	15,965	-95.874%
2025-06-10	9.5500	9.5500	9.5500	9.5500	-3.730%	3	15,965	-95.602%
2025-06-06	9.9200	9.9200	9.9200	9.9200	-6.415%	24	15,962	-95.766%
2025-06-04	10.6000	10.6000	10.6000	10.6000	+0.665%	3	15,950	-96.038%
2025-06-03	10.5300	10.5300	10.5300	10.5300	-7.225%	2	15,950	-96.011%
2025-05-30	11.3500	11.3500	11.3500	11.3500	+5.877%	4	15,952	-96.300%
2025-05-13	10.7200	10.7200	10.7200	10.7200	-19.640%	2	15,950	-96.082%
2025-05-08	13.3400	13.3400	13.3400	13.3400	-6.713%	3	15,952	-96.852%
2025-05-02	14.3000	14.3000	14.3000	14.3000	-29.452%	2	15,950	-97.063%
2025-04-21	20.2700	20.2700	20.2700	20.2700	+7.022%	1	15,949	-97.928%
2025-04-14	19.5500	19.5500	18.9400	18.9400	+12.137%	4	15,949	-97.782%
2025-04-09	24.4000	24.4000	16.6600	16.8900	-30.062%	13	15,949	-97.513%
2025-04-08	24.1500	24.1500	24.1500	24.1500	+1.770%	2,000	15,960	-98.261%
2025-04-07	23.8000	23.9500	22.8000	23.7300	+1.367%	225	13,960	-98.230%
2025-04-04	21.4600	23.4600	21.4600	23.4100	+112.432%	6	14,105	-98.206%
2025-03-26	11.0200	11.0200	11.0200	11.0200	-0.452%	5	14,105	-96.189%
2025-03-25	11.0700	11.0700	11.0700	11.0700	+6.034%	7	14,100	-96.206%
2025-03-24	10.4400	10.4400	10.4400	10.4400	-9.454%	1	14,100	-95.977%
2025-03-17	11.8500	11.8500	11.5300	11.5300	-16.328%	262	14,100	-96.357%
2025-03-13	12.8800	13.7800	12.8800	13.7800	+3.609%	7	14,117	-96.952%
2025-03-12	13.2900	13.3000	13.2600	13.3000	+6.230%	147	14,117	-96.842%
2025-03-07	12.4000	12.5200	12.4000	12.5200	+5.034%	10	13,979	-96.645%
2025-03-05	11.9000	12.1300	11.9000	11.9200	+5.393%	9,009	13,978	-96.477%
2025-03-04	12.1000	12.1000	11.3100	11.3100	+13.100%	459	11,092	-96.286%
2025-03-03	10.0000	10.0000	10.0000	10.0000	+0.503%	5	11,101	-95.800%
2025-02-27	9.9500	9.9500	9.9500	9.9500	+33.199%	7	11,096	-95.779%
2025-02-18	7.4600	7.4700	7.4600	7.4700	-9.124%	61	11,089	-94.378%
2025-02-12	8.2400	8.2400	8.2000	8.2200	+1.733%	24	11,089	-94.891%
2025-02-07	7.8700	8.0800	7.8400	8.0800	+7.020%	290	11,095	-94.802%
2025-02-05	7.4700	7.5500	6.9900	7.5500	+3.425%	783	11,095	-94.437%
2025-01-30	7.3000	7.3000	7.3000	7.3000	-11.622%	150	11,060	-94.247%
2025-01-28	8.2600	8.2600	8.2600	8.2600	+2.609%	50	11,060	-94.915%
2025-01-27	8.0500	8.0500	8.0500	8.0500	+5.921%	900	11,110	-94.783%
2025-01-24	7.6000	7.6000	7.6000	7.6000	-25.197%	20	11,110	-94.474%
2025-01-10	10.1600	10.1600	10.1600	10.1600	+10.555%	2	11,110	-95.866%
2025-01-08	9.1500	9.1900	9.1200	9.1900	-2.648%	275	10,840	-95.430%
2025-01-02	9.4400	9.5000	9.4000	9.4400	+5.593%	591	10,840	-95.551%
2024-12-27	9.3100	9.3300	8.9400	8.9400	+1.476%	594	10,249	-95.302%
2024-12-24	8.7700	8.8500	8.7600	8.8100	-0.339%	244	9,708	-95.233%
2024-12-23	8.8400	8.8400	8.7900	8.8400	+32.335%	136	9,708	-95.249%
2024-12-02	6.6600	6.6800	6.6300	6.6800	+1.366%	8	9,708	-93.713%
2024-11-29	6.6600	6.6600	6.5800	6.5900	-0.152%	242	9,708	-93.627%
2024-11-25	6.6800	6.6800	6.5800	6.6000	-14.948%	5	9,708	-93.636%
2024-11-21	7.7600	7.7600	7.7600	7.7600	+12.139%	1	9,710	-94.588%
2024-11-12	7.8500	7.9100	6.9200	6.9200	-10.710%	225	9,710	-93.931%
2024-11-06	7.7500	7.7500	7.7500	7.7500	-22.500%	13	9,475	-94.581%
2024-10-22	10.0000	10.0000	10.0000	10.0000	-1.672%	400	9,475	-95.800%
2024-10-16	9.4100	10.1700	9.4000	10.1700	+3.564%	55	9,475	-95.870%
2024-10-15	9.8200	9.8200	9.8200	9.8200	-5.212%	24	9,422	-95.723%
2024-10-14	10.3600	10.3600	10.3600	10.3600	-5.989%	45	9,398	-95.946%
2024-10-07	11.0200	11.0200	11.0200	11.0200	+4.060%	27	9,353	-96.189%
2024-09-24	10.6400	10.6400	10.5900	10.5900	+1.050%	43	9,326	-96.034%
2024-09-19	10.1900	10.4800	10.1900	10.4800	-9.421%	53	9,285	-95.992%
2024-09-13	11.9200	11.9300	11.4800	11.5700	-8.610%	270	9,262	-96.370%
2024-09-04	12.6600	12.6600	12.6600	12.6600	+2.927%	200	9,132	-96.682%
2024-09-03	12.2100	12.3900	12.1700	12.3000	+13.889%	10	9,132	-96.585%
2024-08-29	10.8000	10.8000	10.8000	10.8000	-5.097%	10	9,122	-96.111%
2024-08-28	11.4300	11.4300	11.3600	11.3800	+8.795%	126	9,122	-96.309%
2024-08-26	10.7400	10.7400	10.4600	10.4600	-12.761%	2	9,122	-95.985%
2024-08-22	11.9900	11.9900	11.9900	11.9900	+1.181%	1	9,122	-96.497%
2024-08-21	11.8800	11.8800	11.8000	11.8500	-7.925%	5	9,121	-96.456%
2024-08-14	13.0200	13.0200	12.8700	12.8700	-1.228%	2	9,116	-96.737%
2024-08-13	13.5000	13.5000	13.0300	13.0300	-9.765%	400	9,115	-96.777%
2024-08-12	14.2000	14.4400	14.2000	14.4400	-12.907%	151	8,917	-97.091%
2024-08-07	14.1100	16.5800	13.9300	16.5800	-5.419%	5,506	8,816	-97.467%
2024-08-05	18.5000	18.5000	17.5300	17.5300	+70.691%	2	3,411	-97.604%
2024-07-29	10.2700	10.2700	10.2700	10.2700	-7.477%	10	3,411	-95.910%
2024-07-22	11.1000	11.1000	11.1000	11.1000	-15.332%	10	3,411	-96.216%
2024-07-08	13.2600	13.2600	13.1000	13.1100	-1.503%	573	3,403	-96.796%
2024-06-25	13.3100	13.3100	13.3100	13.3100	-2.705%	1	2,903	-96.844%
2024-06-20	13.6800	13.6800	13.6800	13.6800	-7.817%	1	2,903	-96.930%
2024-06-14	14.8400	14.8400	14.8400	14.8400	+11.916%	2	2,904	-97.170%
2024-06-13	13.2500	13.3300	13.2500	13.2600	+10.316%	130	2,903	-96.833%
2024-06-12	12.9200	12.9200	12.0200	12.0200	-11.292%	3	2,774	-96.506%
2024-06-10	13.5500	13.5500	13.5500	13.5500	+1.956%	550	2,723	-96.900%
2024-06-07	13.2900	13.2900	13.2900	13.2900	-0.598%	2	2,273	-96.840%
2024-05-29	13.3700	13.3700	13.3700	13.3700	+5.525%	750	1,423	-96.859%
2024-05-23	12.6700	12.6700	12.6700	12.6700	+3.008%	100	1,423	-96.685%
2024-05-22	12.3000	12.3000	12.3000	12.3000	-6.535%	100	1,423	-96.585%
2024-05-17	13.1200	13.1600	13.1200	13.1600	-21.527%	4	1,423	-96.809%
2024-04-18	16.7700	16.7700	16.7700	16.7700	+4.813%	3	1,422	-97.496%
2024-04-16	16.0000	16.0000	16.0000	16.0000	+12.597%	1	1,422	-97.375%
2024-04-11	14.2100	14.2100	14.2100	14.2100	+4.332%	1	1,423	-97.044%
2024-04-08	13.5700	13.6200	13.5700	13.6200	-11.959%	2	1,424	-96.916%
2024-04-04	15.4700	15.4700	15.4700	15.4700	+7.282%	6	1,424	-97.285%
2024-04-01	14.4200	14.4200	14.4200	14.4200	+10.668%	10	1,418	-97.087%
2024-03-28	13.9700	14.1500	13.0300	13.0300	-8.626%	502	918	-96.777%
2024-03-27	14.2600	14.2600	14.2600	14.2600	+1.350%	1	918	-97.055%
2024-03-26	14.0700	14.0700	14.0700	14.0700	-6.574%	37	917	-97.015%
2024-03-22	15.0600	15.0600	15.0600	15.0600	+2.449%	2	880	-97.211%
2024-03-20	14.7100	14.7100	14.7000	14.7000	-2.196%	126	879	-97.143%
2024-03-19	15.0300	15.0300	15.0300	15.0300	-6.063%	86	753	-97.206%
2024-03-12	16.0000	16.0000	16.0000	16.0000	+1.266%	1	667	-97.375%
2024-03-11	15.8000	15.8000	15.8000	15.8000	+8.815%	1	666	-97.342%
2024-03-07	13.9900	14.5200	13.9900	14.5200	-0.548%	11	665	-97.107%
2024-03-01	15.0800	15.1500	14.6000	14.6000	-2.406%	32	662	-97.123%
2024-02-29	15.0000	15.0000	14.8400	14.9600	-2.541%	7	656	-97.193%
2024-02-28	15.6000	15.6000	15.3500	15.3500	+1.723%	2	654	-97.264%
2024-02-27	16.2600	16.2600	15.0900	15.0900	-3.885%	104	653	-97.217%
2024-02-26	15.9400	15.9400	15.7000	15.7000	-2.484%	4	551	-97.325%
2024-02-23	16.5500	17.3300	16.1000	16.1000	-2.068%	26	548	-97.391%
2024-02-22	16.4300	16.4400	16.4300	16.4400	-3.009%	3	543	-97.445%
2024-02-21	16.6000	16.9500	16.6000	16.9500	-0.118%	2	540	-97.522%
2024-02-20	16.3500	16.9700	16.3500	16.9700	+5.404%	5	540	-97.525%
2024-02-16	15.7000	16.1000	15.5000	16.1000	+3.404%	324	458	-97.391%
2024-02-15	15.5000	16.0000	15.3500	15.5700	-5.921%	17	458	-97.303%
2024-02-14	16.4500	16.8500	16.2500	16.5500	-5.158%	326	453	-97.462%
2024-02-13	16.7400	17.4900	16.7400	17.4500	+4.117%	173	291	-97.593%
2024-02-09	16.7600	16.7600	16.7600	16.7600	-1.701%	10	119	-97.494%
2024-02-08	17.9000	18.1000	17.0500	17.0500	-7.135%	205	109	-97.537%
2024-02-05	18.3600	18.3600	18.3600	18.3600	+3.146%	1	6	-97.712%
2024-02-01	18.1500	18.1800	17.8000	17.8000	-1.385%	7	5	-97.640%
2024-01-03	17.7100	18.0500	17.7100	18.0500	0.000%	2	1	-97.673%