Dark

IWM20261218P195
IWM Dec 18 2026 195.00 Put (IWM261218P00195000)
option OPRA

EOD

Jun 29, 2026

1.05-11.017%(-0.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.0500	1.0600	1.0200	1.0500	-11.017%	7	20,077	0.000%
2026-06-26	1.1800	1.1800	1.1800	1.1800	-2.479%	1	20,076	-11.017%
2026-06-25	1.2100	1.2100	1.2100	1.2100	+3.419%	1	20,077	-13.223%
2026-06-22	1.1300	1.1700	1.1300	1.1700	-6.400%	2	20,076	-10.256%
2026-06-18	1.2000	1.2500	1.2000	1.2500	+5.932%	2	20,078	-16.000%
2026-06-17	1.1800	1.1800	1.1800	1.1800	-3.279%	2	20,078	-11.017%
2026-06-16	1.2100	1.2200	1.2100	1.2200	+1.667%	2	20,078	-13.934%
2026-06-15	1.2200	1.2400	1.1900	1.2000	-31.818%	42	20,076	-12.500%
2026-06-05	1.7600	1.7600	1.7600	1.7600	+3.529%	1	20,076	-40.341%
2026-06-03	1.7000	1.7000	1.7000	1.7000	+10.390%	60	20,076	-38.235%
2026-06-02	1.5400	1.5400	1.5400	1.5400	-24.138%	1	20,076	-31.818%
2026-05-14	2.0300	2.0300	2.0300	2.0300	-8.145%	5	20,077	-48.276%
2026-05-12	2.2400	2.2400	2.2100	2.2100	+8.333%	3	20,080	-52.489%
2026-05-06	2.0600	2.0600	2.0400	2.0400	-27.402%	2	20,080	-48.529%
2026-04-29	2.8100	2.8100	2.8100	2.8100	+0.717%	10	20,079	-62.633%
2026-04-28	2.8000	2.8000	2.7900	2.7900	+4.494%	2	20,079	-62.366%
2026-04-24	2.7000	2.7000	2.6700	2.6700	-11.296%	10	20,081	-60.674%
2026-04-16	3.0100	3.0100	3.0100	3.0100	+2.730%	555	20,081	-65.116%
2026-04-15	2.9300	2.9300	2.9300	2.9300	-2.007%	100	20,081	-64.164%
2026-04-14	2.9900	2.9900	2.9500	2.9900	-8.841%	4	19,989	-64.883%
2026-04-13	3.2800	3.2800	3.2800	3.2800	-7.345%	10	19,990	-67.988%
2026-04-10	3.5400	3.5400	3.5400	3.5400	-27.902%	600	20,000	-70.339%
2026-04-06	4.9100	4.9100	4.9100	4.9100	-5.029%	3	20,000	-78.615%
2026-04-01	5.1700	5.1700	5.1700	5.1700	-12.669%	10	20,003	-79.691%
2026-03-31	5.9200	5.9200	5.9200	5.9200	-20.000%	5	19,993	-82.264%
2026-03-30	7.1400	7.4000	7.1400	7.4000	+4.816%	5,002	19,988	-85.811%
2026-03-20	6.1800	7.0600	6.1800	7.0600	+13.871%	23	14,986	-85.127%
2026-03-19	6.2100	6.2100	6.1800	6.2000	+2.479%	15	14,987	-83.065%
2026-03-12	6.0500	6.0500	5.9800	6.0500	+15.238%	346	14,985	-82.645%
2026-03-10	5.4000	5.4000	5.2500	5.2500	-14.773%	70	14,644	-80.000%
2026-03-09	6.3800	6.3800	6.1600	6.1600	+4.762%	6	14,642	-82.955%
2026-03-06	5.3900	5.8800	5.3900	5.8800	+40.334%	11	14,636	-82.143%
2026-03-04	4.1900	4.1900	4.1900	4.1900	+6.345%	18	14,636	-74.940%
2026-02-25	3.9400	3.9400	3.9400	3.9400	-4.831%	10	14,664	-73.350%
2026-02-24	4.2100	4.2100	4.1400	4.1400	-7.589%	87	14,664	-74.638%
2026-02-23	4.4800	4.4800	4.4800	4.4800	+11.166%	1	14,661	-76.563%
2026-02-18	4.0900	4.0900	4.0300	4.0300	-11.429%	2	14,662	-73.945%
2026-02-17	4.5500	4.5500	4.5500	4.5500	+9.639%	4	14,660	-76.923%
2026-02-12	3.7400	4.3500	3.7400	4.1500	+14.958%	1,431	14,664	-74.699%
2026-02-09	3.6100	3.6100	3.6100	3.6100	-19.956%	6	15,012	-70.914%
2026-02-05	4.5100	4.5100	4.5100	4.5100	+12.469%	4	15,006	-76.718%
2026-02-04	3.9600	4.0100	3.9600	4.0100	-2.670%	444	15,009	-73.815%
2026-02-03	3.7800	4.2500	3.7700	4.1200	+7.853%	4	15,238	-74.515%
2026-02-02	3.8200	3.8200	3.8200	3.8200	-7.729%	1	15,238	-72.513%
2026-01-30	4.1600	4.2700	4.1000	4.1400	+6.427%	57	15,238	-74.638%
2026-01-29	3.8600	3.8900	3.8600	3.8900	+2.100%	277	15,245	-73.008%
2026-01-28	3.8400	3.8400	3.8100	3.8100	+6.425%	2	15,342	-72.441%
2026-01-26	3.6500	3.6500	3.5800	3.5800	+2.874%	2	15,341	-70.670%
2026-01-22	3.3800	3.4800	3.3800	3.4800	-5.691%	3	15,341	-69.828%
2026-01-21	3.6900	3.6900	3.6900	3.6900	-11.298%	1	15,342	-71.545%
2026-01-20	4.1400	4.1600	4.1400	4.1600	+13.043%	701	14,642	-74.760%
2026-01-16	3.8300	3.8300	3.6800	3.6800	-3.665%	3	14,991	-71.467%
2026-01-15	3.8200	3.8200	3.8200	3.8200	-5.679%	2	14,991	-72.513%
2026-01-13	4.0500	4.0500	4.0500	4.0500	+4.381%	1	14,989	-74.074%
2026-01-12	3.8800	3.8800	3.8800	3.8800	-3.722%	2	14,990	-72.938%
2026-01-09	4.0300	4.0300	4.0300	4.0300	-9.843%	5	14,990	-73.945%
2026-01-07	4.3300	4.4700	4.3200	4.4700	-0.445%	128	14,987	-76.510%
2026-01-05	4.6300	4.6300	4.4700	4.4900	-9.658%	320	15,055	-76.615%
2026-01-02	4.9700	4.9700	4.9700	4.9700	-1.584%	20	15,261	-78.873%
2025-12-31	5.0300	5.0500	4.9500	5.0500	+7.219%	9	15,240	-79.208%
2025-12-24	4.6200	4.7100	4.6200	4.7100	+0.857%	183	15,217	-77.707%
2025-12-23	4.6800	4.6800	4.5900	4.6700	+1.522%	4	15,217	-77.516%
2025-12-22	4.6900	4.6900	4.5700	4.6000	-8.911%	159	15,183	-77.174%
2025-12-19	5.0200	5.0500	5.0200	5.0500	-5.959%	345	15,183	-79.208%
2025-12-18	5.3700	5.3700	5.3700	5.3700	-2.186%	50	15,183	-80.447%
2025-12-17	5.0800	5.4900	5.0800	5.4900	+4.971%	4	15,183	-80.874%
2025-12-16	5.2400	5.2400	5.2300	5.2300	+7.835%	4	15,183	-79.924%
2025-12-11	5.0000	5.0000	4.8500	4.8500	-3.194%	3	15,182	-78.351%
2025-12-10	4.9600	5.0100	4.9600	5.0100	-7.394%	3	15,182	-79.042%
2025-12-08	5.4100	5.4100	5.4100	5.4100	-1.815%	1	15,182	-80.591%
2025-12-05	5.5200	5.6200	5.4900	5.5100	+1.287%	554	15,183	-80.944%
2025-12-04	5.4600	5.4600	5.4000	5.4400	-2.509%	40	14,961	-80.699%
2025-12-03	5.6500	5.6500	5.5800	5.5800	-7.000%	4	14,956	-81.183%
2025-12-01	5.6700	6.0000	5.6700	6.0000	-2.439%	2	14,955	-82.500%
2025-11-26	6.1500	6.1500	6.1500	6.1500	-4.355%	1	14,953	-82.927%
2025-11-25	6.6500	6.6500	6.4300	6.4300	-9.181%	3	14,953	-83.670%
2025-11-20	7.0800	7.0800	7.0800	7.0800	-4.711%	1	14,952	-85.169%
2025-11-14	7.4500	7.4500	7.4100	7.4300	+15.015%	182	14,952	-85.868%
2025-11-11	6.4700	6.5000	6.4600	6.4600	+0.623%	40	14,947	-83.746%
2025-11-10	6.4200	6.4200	6.4200	6.4200	+1.422%	4	14,907	-83.645%
2025-10-30	6.3300	6.3300	6.3300	6.3300	-0.158%	1	14,907	-83.412%
2025-10-29	6.3400	6.3400	6.3400	6.3400	+2.423%	10	14,907	-83.438%
2025-10-23	6.1900	6.1900	6.1900	6.1900	+0.162%	1	14,907	-83.037%
2025-10-21	6.1800	6.1800	6.1800	6.1800	-3.438%	2	14,906	-83.010%
2025-10-20	6.4000	6.4000	6.4000	6.4000	-14.094%	2	14,906	-83.594%
2025-10-16	7.0000	7.4500	7.0000	7.4500	+21.931%	13	14,908	-85.906%
2025-10-15	6.1100	6.1100	6.1100	6.1100	-5.418%	2	14,895	-82.815%
2025-10-14	7.5000	7.5000	6.4600	6.4600	-12.585%	2	14,895	-83.746%
2025-10-10	7.5200	7.5200	7.3900	7.3900	+7.101%	17	14,895	-85.792%
2025-09-15	6.9000	6.9000	6.9000	6.9000	-3.090%	1	14,878	-84.783%
2025-09-08	7.1000	7.1200	7.1000	7.1200	-5.067%	2	14,878	-85.253%
2025-09-04	7.5000	7.5000	7.5000	7.5000	+2.599%	2	14,879	-86.000%
2025-08-28	7.3100	7.3100	7.3100	7.3100	-20.022%	2	14,879	-85.636%
2025-08-21	9.1100	9.1400	9.1100	9.1400	+0.883%	103	14,877	-88.512%
2025-08-20	9.0600	9.0600	9.0600	9.0600	+4.861%	90	14,774	-88.411%
2025-08-18	8.6400	8.6400	8.6400	8.6400	+3.597%	2	14,734	-87.847%
2025-08-13	8.4400	8.7200	8.3400	8.3400	-4.577%	23	14,734	-87.410%
2025-08-12	8.9300	8.9300	8.7400	8.7400	-15.392%	10	14,744	-87.986%
2025-08-04	10.3400	10.3400	10.3200	10.3300	-13.193%	52	14,745	-89.835%
2025-08-01	11.8900	11.9000	11.8900	11.9000	+27.820%	500	14,734	-91.176%
2025-07-30	9.3100	9.3100	9.3100	9.3100	-0.428%	3	14,386	-88.722%
2025-07-28	9.3500	9.3500	9.3500	9.3500	-2.807%	15	14,383	-88.770%
2025-07-23	9.7000	9.7000	9.6200	9.6200	-1.837%	226	14,383	-89.085%
2025-07-21	9.8000	9.8000	9.8000	9.8000	+2.510%	2	14,157	-89.286%
2025-07-10	9.5600	9.5600	9.5600	9.5600	-4.970%	84	14,157	-89.017%
2025-07-09	10.2600	10.2600	10.0600	10.0600	-14.528%	77	14,073	-89.563%
2025-06-27	11.7700	11.7700	11.7700	11.7700	-13.710%	1	14,007	-91.079%
2025-06-17	13.5700	13.6400	13.5700	13.6400	+14.047%	8	14,007	-92.302%
2025-06-10	12.1300	12.1300	11.9600	11.9600	-10.546%	2	14,015	-91.221%
2025-06-03	13.4200	13.4200	13.3700	13.3700	-6.438%	4	14,017	-92.147%
2025-06-02	14.2900	14.2900	14.2900	14.2900	+1.419%	500	14,015	-92.652%
2025-05-14	14.0800	14.1000	14.0800	14.0900	-27.928%	129	13,870	-92.548%
2025-04-29	19.5500	19.5500	19.5500	19.5500	-0.912%	6,250	13,741	-94.629%
2025-04-24	19.7300	19.7300	19.7300	19.7300	-25.827%	350	9,691	-94.678%
2025-04-10	26.6000	26.6000	26.6000	26.6000	+26.486%	3	9,641	-96.053%
2025-04-09	24.6900	24.6900	21.0300	21.0300	+4.315%	2	9,641	-95.007%
2025-04-03	20.1600	20.1600	20.1600	20.1600	+19.290%	6,000	9,639	-94.792%
2025-04-01	16.2500	16.9000	16.2500	16.9000	-3.813%	53	4,448	-93.787%
2025-03-31	17.5700	17.5700	17.5700	17.5700	+15.821%	350	4,396	-94.024%
2025-03-19	14.8500	15.1700	14.5400	15.1700	-3.437%	695	4,396	-93.078%
2025-03-18	15.4000	15.7600	15.4000	15.7100	+11.577%	11	4,113	-93.316%
2025-03-17	14.1300	14.1300	14.0800	14.0800	-16.981%	2	4,114	-92.543%
2025-03-12	16.9200	16.9600	16.8600	16.9600	-3.691%	269	4,112	-93.809%
2025-03-10	17.6100	17.6100	17.6100	17.6100	+19.796%	1	3,913	-94.037%
2025-03-07	16.4900	16.4900	14.7000	14.7000	-5.222%	10	3,913	-92.857%
2025-03-06	15.3200	15.5100	15.3200	15.5100	+10.000%	2	3,914	-93.230%
2025-03-05	14.1000	14.1000	14.1000	14.1000	+17.304%	1	3,914	-92.553%
2025-02-26	11.7500	12.0300	11.7500	12.0200	+26.261%	652	3,913	-91.265%
2025-02-18	9.5500	9.5500	9.5200	9.5200	-4.895%	2	4,211	-88.971%
2025-02-12	10.0000	10.0100	10.0000	10.0100	+1.935%	212	4,211	-89.510%
2025-02-10	9.8200	9.8200	9.8200	9.8200	-1.603%	500	4,002	-89.308%
2025-02-07	10.0200	10.0200	9.9800	9.9800	+2.887%	132	4,502	-89.479%
2025-02-06	9.6900	9.7000	9.6900	9.7000	+2.321%	2	4,456	-89.175%
2025-02-05	9.4600	9.5000	9.4300	9.4800	+3.607%	108	4,456	-88.924%
2025-01-30	9.1500	9.1500	9.1500	9.1500	-7.201%	1	4,458	-88.525%
2025-01-23	9.8800	9.8800	9.8500	9.8600	+1.440%	77	4,457	-89.351%
2025-01-22	9.6000	9.7200	9.6000	9.7200	-17.206%	667	4,380	-89.198%
2025-01-08	11.6900	11.7400	11.6900	11.7400	+8.603%	124	3,589	-91.056%
2025-01-03	10.8400	10.8400	10.8100	10.8100	-7.528%	304	3,589	-90.287%
2024-12-31	11.6900	11.6900	11.6900	11.6900	+5.221%	5	3,432	-91.018%
2024-12-30	11.1400	11.1400	11.1100	11.1100	-1.069%	11	3,432	-90.549%
2024-12-27	11.4000	12.5000	11.2300	11.2300	+5.446%	1,420	3,422	-90.650%
2024-12-26	10.6500	10.6500	10.6500	10.6500	-4.399%	1	2,958	-90.141%
2024-12-24	10.9900	11.1400	10.9900	11.1400	-0.269%	156	2,957	-90.575%
2024-12-23	11.1500	11.1700	11.1300	11.1700	+1.453%	114	2,957	-90.600%
2024-12-20	11.0300	11.0300	10.9500	11.0100	-0.811%	48	2,870	-90.463%
2024-12-18	11.1000	11.1000	11.1000	11.1000	+21.711%	2	2,870	-90.541%
2024-12-05	9.1200	9.1200	9.1200	9.1200	+10.814%	1	2,870	-88.487%
2024-12-02	8.2300	8.2300	8.2300	8.2300	0.000%	1	2,870	-87.242%
2024-11-29	8.3300	8.3400	8.2300	8.2300	-4.302%	234	2,870	-87.242%
2024-11-27	8.6800	8.6900	8.5700	8.6000	+0.116%	291	2,479	-87.791%
2024-11-26	8.6100	8.6100	8.5900	8.5900	-9.101%	74	2,479	-87.776%
2024-11-22	9.4500	9.4500	9.4500	9.4500	-5.783%	2	2,458	-88.889%
2024-11-21	10.0300	10.0300	10.0300	10.0300	-3.372%	1	2,459	-89.531%
2024-11-20	10.3800	10.3800	10.3800	10.3800	-1.143%	1	2,459	-89.884%
2024-11-19	10.5000	10.5000	10.5000	10.5000	+13.759%	1	2,459	-90.000%
2024-11-13	9.2300	9.2300	9.2300	9.2300	+2.899%	1	2,458	-88.624%
2024-11-12	8.9700	8.9700	8.9700	8.9700	-0.333%	1	2,457	-88.294%
2024-11-06	9.5900	9.5900	9.0000	9.0000	-28.287%	19	2,457	-88.333%
2024-10-22	12.5500	12.5500	12.5500	12.5500	+2.449%	1,000	2,439	-91.633%
2024-10-18	12.0100	12.2500	11.7200	12.2500	+2.254%	844	2,439	-91.429%
2024-10-16	11.9800	11.9800	11.9800	11.9800	-8.619%	10	2,018	-91.235%
2024-10-14	13.0600	13.3100	12.6800	13.1100	-2.889%	21	2,018	-91.991%
2024-10-11	13.5000	13.5000	13.5000	13.5000	-1.388%	2	2,038	-92.222%
2024-10-07	13.7200	13.7200	13.6900	13.6900	+3.321%	2	2,037	-92.330%
2024-09-30	13.4000	13.4000	13.0000	13.2500	-2.717%	13	2,038	-92.075%
2024-09-18	13.6200	13.6200	13.6200	13.6200	-19.882%	10	2,040	-92.291%
2024-09-09	17.0000	17.0000	17.0000	17.0000	+20.653%	1	2,040	-93.824%
2024-08-28	14.1000	14.3300	14.0600	14.0900	-6.067%	129	2,039	-92.548%
2024-08-21	14.7300	15.0000	14.7300	15.0000	-4.031%	2	2,102	-93.000%
2024-08-15	14.8000	15.6300	14.8000	15.6300	-4.110%	65	2,102	-93.282%
2024-08-13	16.3300	17.0400	16.3000	16.3000	-3.664%	209	2,112	-93.558%
2024-08-08	17.0600	17.0600	16.9200	16.9200	-1.168%	65	2,113	-93.794%
2024-08-07	17.1500	17.1500	17.0500	17.1200	-6.448%	4	2,056	-93.867%
2024-08-06	18.4900	18.5500	18.3000	18.3000	+4.571%	6	2,058	-94.262%
2024-08-02	17.5000	17.5000	17.5000	17.5000	+18.243%	1,500	1,930	-94.000%
2024-08-01	14.8000	14.8000	14.8000	14.8000	+11.614%	500	1,180	-92.905%
2024-07-24	13.4200	13.4200	13.2600	13.2600	+0.455%	12	680	-92.081%
2024-07-22	13.2000	13.2000	13.2000	13.2000	+4.513%	200	670	-92.045%
2024-07-16	12.4900	12.6300	12.4900	12.6300	-10.994%	6	490	-91.686%
2024-07-12	14.1900	14.4200	14.0000	14.1900	-0.491%	36	490	-92.600%
2024-07-11	14.2600	14.2600	14.2600	14.2600	-11.484%	1	477	-92.637%
2024-07-10	16.1100	16.1100	16.1100	16.1100	-10.945%	1	476	-93.482%
2024-06-14	18.0800	18.0900	17.9800	18.0900	+11.943%	10	476	-94.196%
2024-06-07	16.1600	16.1600	16.1600	16.1600	-2.061%	10	471	-93.502%
2024-05-31	16.5000	16.5000	16.5000	16.5000	+0.917%	10	476	-93.636%
2024-05-23	16.3500	16.3500	16.3500	16.3500	+5.484%	300	171	-93.578%
2024-05-17	15.5000	15.5000	15.5000	15.5000	-8.447%	18	171	-93.226%
2024-05-09	16.9300	16.9300	16.9300	16.9300	-2.195%	1	174	-93.798%
2024-05-06	17.3100	17.3100	17.3100	17.3100	-0.631%	1	175	-93.934%
2024-05-03	17.4200	17.4200	17.4200	17.4200	-5.940%	4	174	-93.972%
2024-05-01	18.5200	18.5200	18.5200	18.5200	+0.325%	10	172	-94.330%
2024-04-30	19.8200	19.8200	18.4600	18.4600	-5.720%	14	181	-94.312%
2024-04-16	20.8200	20.8200	19.5800	19.5800	+5.099%	14	180	-94.637%
2024-04-10	18.6300	18.6300	18.6300	18.6300	+4.136%	1	179	-94.364%
2024-04-05	17.8900	17.8900	17.8900	17.8900	+2.757%	2	179	-94.131%
2024-04-01	17.4100	17.4100	17.4100	17.4100	-1.971%	10	180	-93.969%
2024-03-22	17.7600	17.7600	17.7600	17.7600	+9.360%	2	172	-94.088%
2024-03-21	16.2400	16.2400	16.2400	16.2400	-3.620%	1	172	-93.534%
2024-03-08	17.3300	17.3300	16.8500	16.8500	-6.389%	42	171	-93.769%
2024-03-01	18.1200	18.2500	18.0000	18.0000	+0.056%	14	170	-94.167%
2024-02-29	17.9900	17.9900	17.9900	17.9900	-6.400%	1	167	-94.163%
2024-02-26	19.2200	19.2200	19.2200	19.2200	-2.733%	11	166	-94.537%
2024-02-23	19.3800	20.2000	19.3800	19.7600	-3.090%	20	167	-94.686%
2024-02-22	20.3900	20.3900	20.3900	20.3900	+9.096%	1	163	-94.850%
2024-02-15	18.8000	18.8000	18.6900	18.6900	-7.931%	206	162	-94.382%
2024-02-14	19.9000	20.3000	19.9000	20.3000	-1.168%	6	59	-94.828%
2024-02-13	20.5400	20.5400	20.5400	20.5400	+4.000%	1	58	-94.888%
2024-02-09	20.6500	21.1200	19.7000	19.7500	-6.664%	33	58	-94.684%
2024-02-08	20.8600	21.1600	20.8600	21.1600	-4.036%	2	25	-95.038%
2024-02-06	22.0200	22.0500	22.0200	22.0500	-3.162%	4	24	-95.238%
2024-02-05	22.0900	22.7700	22.0900	22.7700	+6.402%	12	22	-95.389%
2024-02-01	21.8000	21.8000	21.4000	21.4000	-1.609%	2	12	-95.093%
2024-01-31	20.7000	21.7500	20.3000	21.7500	+4.567%	5	12	-95.172%
2024-01-30	20.8000	20.8000	20.8000	20.8000	+0.241%	1	11	-94.952%
2024-01-25	21.0000	23.4900	20.7500	20.7500	-5.682%	6	10	-94.940%
2024-01-16	22.0000	22.0000	22.0000	22.0000	+2.660%	1	7	-95.227%
2024-01-11	21.4300	21.4300	21.4300	21.4300	-0.326%	1	8	-95.100%
2024-01-08	21.5000	21.5000	21.5000	21.5000	-4.444%	1	9	-95.116%
2024-01-04	22.5000	22.5000	22.5000	22.5000	+18.359%	1	8	-95.333%
2023-12-28	18.8000	19.0100	18.7300	19.0100	-4.950%	7	7	-94.477%
2023-12-26	20.0000	20.0000	20.0000	20.0000	0.000%	3	3	-94.750%