Dark

IWM20261218P235
IWM Dec 18 2026 235.00 Put (IWM261218P00235000)
option OPRA

EOD

Jun 30, 2026

2.74-8.970%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.7400	2.7400	2.7400	2.7400	-8.970%	1	36,966	0.000%
2026-06-29	3.2300	3.2300	3.0100	3.0100	-8.232%	6	36,966	-8.970%
2026-06-24	3.2800	3.2800	3.2800	3.2800	-5.476%	1	36,960	-16.463%
2026-06-23	3.4700	3.4700	3.4700	3.4700	+13.029%	1	36,961	-21.037%
2026-06-22	3.1500	3.1500	3.0700	3.0700	-9.440%	4	36,961	-10.749%
2026-06-18	3.3900	3.3900	3.3900	3.3900	-1.453%	1	36,958	-19.174%
2026-06-16	3.2100	3.4400	3.2100	3.4400	+1.475%	4	36,958	-20.349%
2026-06-15	3.3300	3.3900	3.2600	3.3900	-10.554%	49	36,956	-19.174%
2026-06-12	4.1600	4.1600	3.7900	3.7900	-22.653%	71	36,986	-27.704%
2026-06-11	4.7600	5.1000	4.7600	4.9000	+1.240%	4,003	35,000	-44.082%
2026-06-09	4.8800	4.8800	4.8400	4.8400	+4.762%	3,050	36,997	-43.388%
2026-06-08	4.5100	4.7500	4.4700	4.6200	-8.696%	4,028	35,097	-40.693%
2026-06-05	5.0600	5.0600	5.0600	5.0600	+28.753%	20	33,773	-45.850%
2026-06-04	4.2400	4.2400	3.9300	3.9300	-5.529%	189	33,773	-30.280%
2026-06-02	4.2100	4.2200	4.1600	4.1600	-1.887%	7,371	33,655	-34.135%
2026-06-01	4.5200	4.5200	4.2400	4.2400	-0.935%	16	30,137	-35.377%
2026-05-29	4.2500	4.2800	4.2500	4.2800	+3.382%	168	30,125	-35.981%
2026-05-28	4.3100	4.3100	4.1100	4.1400	-15.164%	5,020	27,745	-33.816%
2026-05-22	4.9300	4.9700	4.8800	4.8800	-13.475%	15	25,581	-43.852%
2026-05-21	5.6600	5.6600	5.6400	5.6400	-12.693%	121	25,570	-51.418%
2026-05-19	6.4600	6.4600	6.4600	6.4600	+2.866%	9	25,570	-57.585%
2026-05-18	6.3300	6.3300	6.2800	6.2800	+2.951%	7	25,458	-56.369%
2026-05-15	6.2200	6.3500	6.1000	6.1000	+10.708%	67	25,458	-55.082%
2026-05-11	5.3700	5.5100	5.3700	5.5100	-2.131%	5	25,456	-50.272%
2026-05-08	5.6500	5.6500	5.6300	5.6300	+2.925%	1,011	25,456	-51.332%
2026-05-06	5.5600	5.5600	5.4700	5.4700	-9.287%	5	26,467	-49.909%
2026-05-05	6.0500	6.0500	5.9600	6.0300	-20.132%	56	26,463	-54.561%
2026-04-23	7.2500	7.5500	7.2300	7.5500	+1.615%	243	26,462	-63.709%
2026-04-22	7.1600	7.5200	7.1600	7.4300	-3.129%	1,114	26,427	-63.122%
2026-04-21	7.2200	7.6700	7.2200	7.6700	+9.415%	2	26,153	-64.276%
2026-04-20	7.2000	7.2000	7.0100	7.0100	+3.392%	83	26,153	-60.913%
2026-04-17	6.7800	6.7800	6.7800	6.7800	-17.115%	358	26,074	-59.587%
2026-04-16	8.1200	8.1800	8.1200	8.1800	+0.122%	2	26,075	-66.504%
2026-04-15	7.9800	8.1900	7.9800	8.1700	+0.864%	6	26,075	-66.463%
2026-04-14	8.1400	8.1400	8.1000	8.1000	-8.784%	4	26,076	-66.173%
2026-04-13	9.1600	9.1600	8.8800	8.8800	-32.778%	112	26,076	-69.144%
2026-04-07	13.2000	13.2100	13.2000	13.2100	-0.377%	50	26,075	-79.258%
2026-04-06	13.2600	13.2600	13.2600	13.2600	-5.421%	1	26,104	-79.336%
2026-04-02	14.1200	14.1200	14.0200	14.0200	-16.398%	2	26,104	-80.456%
2026-03-30	16.7700	16.7700	16.7700	16.7700	-5.040%	1	26,104	-83.661%
2026-03-27	17.6600	17.6600	17.6600	17.6600	+11.420%	1	26,104	-84.485%
2026-03-26	15.0200	15.8500	15.0200	15.8500	+12.252%	4	26,103	-82.713%
2026-03-25	14.1800	14.4200	14.1200	14.1200	-6.179%	4	26,103	-80.595%
2026-03-24	15.6100	15.6900	14.8300	15.0500	+1.689%	1,128	26,101	-81.794%
2026-03-23	14.3200	14.8000	14.3200	14.8000	-18.322%	10	26,110	-81.486%
2026-03-20	15.3900	18.1200	15.3900	18.1200	+22.350%	100	26,105	-84.879%
2026-03-19	16.3000	16.4300	14.8100	14.8100	+0.748%	8	26,133	-81.499%
2026-03-18	14.4300	14.7000	14.4300	14.7000	+6.599%	12	26,137	-81.361%
2026-03-17	13.3600	13.7900	13.3600	13.7900	-4.170%	2	26,125	-80.131%
2026-03-16	14.4700	14.4700	14.3900	14.3900	+7.468%	9	26,126	-80.959%
2026-03-11	13.5800	13.6500	13.2700	13.3900	-1.035%	442	26,143	-79.537%
2026-03-10	12.4500	13.5400	12.2600	13.5300	-11.162%	102	25,882	-79.749%
2026-03-09	15.3700	15.4100	15.1200	15.2300	+4.387%	48	25,881	-82.009%
2026-03-06	14.0100	14.5900	14.0100	14.5900	+38.425%	21	26,439	-81.220%
2026-03-04	10.7400	10.8400	10.5200	10.5400	-17.913%	308	26,439	-74.004%
2026-03-03	12.5300	12.8400	12.5300	12.8400	+22.169%	15	26,429	-78.660%
2026-03-02	10.9000	10.9000	10.4900	10.5100	-5.315%	10	26,439	-73.930%
2026-02-27	11.1000	11.1000	11.1000	11.1000	+7.558%	1	26,442	-75.315%
2026-02-26	10.1400	10.5200	10.1400	10.3200	+0.683%	90	26,443	-73.450%
2026-02-25	10.2400	10.2500	10.2400	10.2500	-2.288%	21	26,332	-73.268%
2026-02-24	10.4900	10.4900	10.4900	10.4900	+2.542%	2	26,332	-73.880%
2026-02-20	10.1700	10.2300	10.1700	10.2300	-4.393%	160	26,332	-73.216%
2026-02-19	10.7000	10.7000	10.7000	10.7000	+9.184%	1	26,492	-74.393%
2026-02-18	9.7900	9.8500	9.7700	9.8000	-5.950%	8	26,493	-72.041%
2026-02-17	10.7500	10.7500	10.4200	10.4200	+3.168%	8	26,491	-73.704%
2026-02-13	10.2400	10.2400	10.1000	10.1000	-10.302%	26	26,441	-72.871%
2026-02-12	11.4500	11.5000	10.9100	11.2600	+12.600%	1,570	26,441	-75.666%
2026-02-11	10.1400	10.2300	10.0000	10.0000	+7.527%	1,694	25,886	-72.600%
2026-02-10	9.3000	9.3000	9.3000	9.3000	-7.000%	2	25,925	-70.538%
2026-02-09	10.0000	10.0000	10.0000	10.0000	-17.150%	10	25,925	-72.600%
2026-02-05	12.0000	12.0700	12.0000	12.0700	+4.865%	6	25,915	-77.299%
2026-02-04	11.5100	11.5100	11.5100	11.5100	+15.678%	1	25,918	-76.195%
2026-02-02	9.9500	9.9500	9.9500	9.9500	-11.791%	1	25,918	-72.462%
2026-01-30	11.0400	11.2800	11.0400	11.2800	+12.913%	5,501	23,918	-75.709%
2026-01-28	9.9900	9.9900	9.9900	9.9900	+1.628%	2,500	23,080	-72.573%
2026-01-27	9.8300	9.8300	9.8300	9.8300	+0.409%	2	20,580	-72.126%
2026-01-26	9.7900	9.7900	9.7900	9.7900	+1.136%	1	20,579	-72.012%
2026-01-23	9.6800	9.6800	9.6800	9.6800	+10.755%	8	20,579	-71.694%
2026-01-22	8.7400	8.7400	8.7400	8.7400	-17.547%	5	20,575	-68.650%
2026-01-20	10.5300	10.6000	10.4700	10.6000	+13.006%	11	20,580	-74.151%
2026-01-16	9.3700	9.3800	9.3700	9.3800	-2.292%	31	20,558	-70.789%
2026-01-15	9.7600	9.7600	9.3700	9.6000	-6.796%	19	20,558	-71.458%
2026-01-14	10.6500	10.6500	10.3000	10.3000	+0.684%	6	20,542	-73.398%
2026-01-13	10.0000	10.2300	10.0000	10.2300	-0.680%	7	20,542	-73.216%
2026-01-12	10.4800	10.4800	10.3000	10.3000	-0.290%	353	20,543	-73.398%
2026-01-09	10.3300	10.3300	10.3300	10.3300	-6.261%	6	20,586	-73.475%
2026-01-08	11.8000	11.8000	11.0000	11.0200	-5.408%	235	20,583	-75.136%
2026-01-07	11.6500	11.6800	11.5200	11.6500	+3.006%	731	20,542	-76.481%
2026-01-06	12.0100	12.0100	11.3100	11.3100	-7.749%	10,001	19,812	-75.774%
2026-01-05	12.4000	12.4000	12.2600	12.2600	-7.051%	32	16,808	-77.651%
2026-01-02	13.7500	13.8500	13.1900	13.1900	-3.582%	255	16,808	-79.227%
2025-12-31	13.2800	13.7000	13.2800	13.6800	+3.323%	123	16,779	-79.971%
2025-12-30	12.9000	13.2400	12.8900	13.2400	+1.456%	182	16,779	-79.305%
2025-12-29	12.8000	13.0500	12.8000	13.0500	+2.999%	6	16,768	-79.004%
2025-12-26	12.6500	12.8500	12.6500	12.6700	+3.513%	6	16,762	-78.374%
2025-12-24	12.2400	12.2400	12.2400	12.2400	-0.326%	2	14,755	-77.614%
2025-12-23	12.2500	12.2800	12.2500	12.2800	+3.193%	3,524	14,755	-77.687%
2025-12-22	12.2400	12.2400	11.9000	11.9000	-8.108%	2	13,778	-76.975%
2025-12-19	13.0400	13.0400	12.9300	12.9500	-3.932%	411	13,778	-78.842%
2025-12-18	13.6800	13.6800	13.4800	13.4800	-2.460%	34	13,394	-79.674%
2025-12-16	13.8200	13.8200	13.8200	13.8200	+3.910%	1	13,360	-80.174%
2025-12-15	13.3000	13.3000	13.3000	13.3000	+2.465%	5	13,360	-79.398%
2025-12-12	12.4600	12.9800	12.4600	12.9800	+8.167%	12	13,357	-78.891%
2025-12-11	12.5000	13.0500	12.0000	12.0000	-4.382%	214	13,362	-77.167%
2025-12-10	13.7300	13.7300	12.5500	12.5500	-8.594%	82	13,333	-78.167%
2025-12-09	13.7300	13.7300	13.7300	13.7300	-1.858%	5	13,329	-80.044%
2025-12-08	13.6000	14.1000	13.6000	13.9900	+1.598%	96	13,329	-80.415%
2025-12-05	13.5400	14.0200	13.4500	13.7700	-0.290%	10	13,328	-80.102%
2025-12-04	14.1600	14.1600	13.4700	13.8100	-3.088%	59	13,321	-80.159%
2025-12-03	14.9600	14.9600	14.2500	14.2500	-6.557%	27	13,289	-80.772%
2025-12-02	15.2500	15.2500	15.2500	15.2500	+3.741%	1	13,289	-82.033%
2025-11-26	15.8600	15.8600	14.7000	14.7000	-8.865%	21	13,290	-81.361%
2025-11-25	17.2900	17.2900	16.1300	16.1300	-10.637%	1,202	13,290	-83.013%
2025-11-24	19.1300	19.1300	18.0500	18.0500	-19.671%	301	13,691	-84.820%
2025-11-20	21.7300	22.4700	21.6200	22.4700	+10.853%	147	13,990	-87.806%
2025-11-19	20.2700	20.2700	20.2700	20.2700	+0.596%	1	13,991	-86.482%
2025-11-18	21.4800	21.6700	20.1500	20.1500	-5.042%	643	13,390	-86.402%
2025-11-17	18.8000	21.2200	18.8000	21.2200	+14.455%	8	13,390	-87.088%
2025-11-14	19.3400	19.3400	18.5400	18.5400	-3.838%	4	13,390	-85.221%
2025-11-13	17.4100	19.5100	17.4100	19.2800	+20.575%	3,659	13,389	-85.788%
2025-11-12	15.9900	15.9900	15.9900	15.9900	-1.235%	1	10,213	-82.864%
2025-11-10	16.3700	16.3700	16.1900	16.1900	-16.804%	6	10,213	-83.076%
2025-11-07	19.4600	19.4600	19.4600	19.4600	+9.696%	1	10,209	-85.920%
2025-11-06	17.7400	17.7400	17.7400	17.7400	+9.777%	1	10,209	-84.555%
2025-11-05	16.1600	16.1600	16.1600	16.1600	-8.701%	1	10,209	-83.045%
2025-11-04	17.3500	17.7000	17.3500	17.7000	+8.656%	36	10,209	-84.520%
2025-10-31	16.4000	16.4000	16.2100	16.2900	+1.306%	452	10,209	-83.180%
2025-10-30	16.0800	16.0800	16.0800	16.0800	+6.349%	600	10,575	-82.960%
2025-10-29	15.1200	15.1200	15.1200	15.1200	+2.717%	1,400	11,070	-81.878%
2025-10-28	14.8000	14.8000	14.7200	14.7200	+5.444%	6	10,704	-81.386%
2025-10-27	13.9200	13.9600	13.9200	13.9600	-9.935%	2	10,704	-80.372%
2025-10-20	15.5000	15.5000	15.5000	15.5000	-6.851%	1	10,704	-82.323%
2025-10-16	15.7500	16.6400	15.7500	16.6400	+7.355%	7	10,704	-83.534%
2025-10-15	15.1000	15.5000	14.9000	15.5000	-0.322%	46	10,704	-82.323%
2025-10-14	16.6000	16.6100	15.4900	15.5500	-2.691%	473	10,704	-82.379%
2025-10-10	15.7000	15.9800	15.7000	15.9800	-0.745%	7	10,380	-82.854%
2025-10-09	16.0000	16.1000	16.0000	16.1000	+2.875%	19	10,379	-82.981%
2025-10-08	15.8000	15.9500	15.6500	15.6500	-3.395%	84	10,384	-82.492%
2025-10-07	15.5500	16.2000	15.5500	16.2000	+5.952%	60	10,359	-83.086%
2025-10-06	15.2800	15.3000	15.2800	15.2900	-0.196%	14	10,359	-82.080%
2025-10-03	15.6000	15.6000	15.3200	15.3200	-6.300%	3,530	10,366	-82.115%
2025-10-02	16.4200	16.4400	16.3500	16.3500	-3.710%	16	7,351	-83.242%
2025-09-29	16.9800	16.9800	16.9800	16.9800	-5.404%	1	7,340	-83.863%
2025-09-25	17.7900	18.4700	17.7900	17.9500	+3.578%	3,221	7,340	-84.735%
2025-09-24	17.3300	17.3300	17.3300	17.3300	+7.373%	4	4,561	-84.189%
2025-09-22	16.9900	16.9900	16.1400	16.1400	-3.411%	17	4,561	-83.024%
2025-09-19	16.7100	16.7100	16.7100	16.7100	+0.060%	5	4,561	-83.603%
2025-09-18	16.7000	16.7000	16.7000	16.7000	+5.629%	1	4,566	-83.593%
2025-09-17	17.4600	17.4600	15.8100	15.8100	-10.170%	8	4,567	-82.669%
2025-09-12	17.7500	17.7500	17.6000	17.6000	+2.385%	2	4,567	-84.432%
2025-09-11	17.7700	17.7700	17.1900	17.1900	-5.601%	42	4,568	-84.061%
2025-09-08	18.3400	18.3400	18.2100	18.2100	-1.247%	2	4,570	-84.953%
2025-09-05	18.4400	18.4400	18.4400	18.4400	-3.758%	1	4,569	-85.141%
2025-08-29	19.1600	19.1600	19.1600	19.1600	+2.296%	600	3,968	-85.699%
2025-08-28	18.5700	18.7300	18.5700	18.7300	-4.194%	6	3,968	-85.371%
2025-08-26	19.5500	19.5500	19.5500	19.5500	-1.312%	300	3,964	-85.985%
2025-08-25	19.6500	19.8100	19.6500	19.8100	+3.231%	351	3,964	-86.169%
2025-08-22	19.2300	19.3500	19.1900	19.1900	-16.638%	503	3,825	-85.722%
2025-08-12	23.0200	23.0200	23.0200	23.0200	-1.413%	1,250	4,572	-88.097%
2025-07-30	23.3500	23.3500	23.3500	23.3500	-2.342%	175	3,894	-88.266%
2025-07-25	24.0000	24.2000	23.9100	23.9100	-17.523%	559	3,814	-88.540%
2025-06-10	28.9900	28.9900	28.9900	28.9900	-15.184%	2	4,291	-90.548%
2025-05-29	34.1800	34.1800	34.1800	34.1800	-24.929%	9	4,291	-91.984%
2025-04-24	45.5300	45.5300	45.5300	45.5300	-9.031%	4	4,300	-93.982%
2025-04-17	50.0500	50.0500	50.0500	50.0500	+37.500%	1	4,299	-94.525%
2025-03-17	36.4000	36.4000	36.4000	36.4000	-9.453%	1	4,299	-92.473%
2025-03-13	36.7500	40.2000	36.7500	40.2000	+11.947%	4	4,297	-93.184%
2025-03-06	35.9100	35.9100	35.9100	35.9100	+13.424%	1	4,298	-92.370%
2025-02-28	31.3600	31.6600	31.3600	31.6600	+8.276%	4	4,298	-91.346%
2025-02-27	29.6000	29.8900	29.2400	29.2400	+18.525%	749	4,298	-90.629%
2025-02-12	24.6700	24.6700	24.6700	24.6700	+9.159%	99	3,926	-88.893%
2025-01-31	22.6000	22.6000	22.6000	22.6000	-2.586%	2	3,943	-87.876%
2025-01-21	23.2000	23.2000	23.2000	23.2000	-8.481%	1	3,943	-88.190%
2025-01-03	26.0600	26.0600	25.3500	25.3500	-3.977%	72	3,943	-89.191%
2024-12-20	25.7600	26.4000	25.6600	26.4000	-5.376%	153	3,909	-89.621%
2024-12-19	27.9000	27.9000	27.9000	27.9000	+23.561%	1,500	3,756	-90.179%
2024-12-18	22.6400	22.6700	22.5800	22.5800	+0.266%	44	2,256	-87.865%
2024-12-17	22.5200	22.5200	22.5200	22.5200	+3.875%	2,000	2,212	-87.833%
2024-12-16	21.8500	21.8500	21.6800	21.6800	-2.737%	7	212	-87.362%
2024-12-13	22.2900	22.2900	22.2900	22.2900	+15.612%	18	207	-87.707%
2024-12-02	19.3200	19.3900	19.2800	19.2800	-2.675%	46	198	-85.788%
2024-11-29	19.8100	19.8100	19.8100	19.8100	-0.302%	4	188	-86.169%
2024-11-27	19.8700	19.8700	19.8700	19.8700	+5.691%	40	186	-86.210%
2024-11-25	18.8000	18.8000	18.8000	18.8000	-12.558%	1	186	-85.426%
2024-11-21	21.5000	21.5000	21.5000	21.5000	+1.272%	21	187	-87.256%
2024-11-14	21.2300	21.2300	21.2300	21.2300	+13.529%	1	166	-87.094%
2024-11-11	18.7000	18.7000	18.7000	18.7000	-1.682%	1	166	-85.348%
2024-11-08	20.7000	20.7000	19.0200	19.0200	-15.278%	14	166	-85.594%
2024-11-06	22.4500	22.4500	22.4500	22.4500	-24.053%	1	165	-87.795%
2024-09-26	29.5600	29.5600	29.5600	29.5600	-4.921%	1	165	-90.731%
2024-09-16	30.7900	31.0900	30.7900	31.0900	-1.583%	6	164	-91.187%
2024-09-13	31.5900	31.5900	31.5900	31.5900	-5.021%	2	166	-91.326%
2024-09-04	33.2600	33.2600	33.2600	33.2600	+14.099%	1	165	-91.762%
2024-08-29	29.6100	29.6100	28.8300	29.1500	-20.442%	3	165	-90.600%
2024-08-14	36.1400	36.6400	36.1400	36.6400	-1.107%	2	163	-92.522%
2024-08-08	37.7500	38.0500	37.0500	37.0500	-4.609%	171	163	-92.605%
2024-08-07	37.9500	39.2000	37.9500	38.8400	+4.437%	82	53	-92.945%
2024-06-27	37.1900	37.1900	37.1900	37.1900	+7.486%	1	20	-92.632%
2024-05-28	34.6000	34.6000	34.6000	34.6000	-2.535%	5	21	-92.081%
2024-05-24	35.5000	35.5000	35.5000	35.5000	+6.575%	2	21	-92.282%
2024-05-22	33.3100	33.3100	33.3100	33.3100	-9.949%	1	21	-91.774%
2024-05-03	36.9900	36.9900	36.9900	36.9900	-9.449%	2	22	-92.593%
2024-04-30	40.8500	40.8500	40.8500	40.8500	-0.171%	2	22	-93.293%
2024-04-26	40.9200	40.9200	40.9200	40.9200	-0.728%	8	20	-93.304%
2024-04-25	42.2300	42.2300	41.2200	41.2200	-8.380%	3	21	-93.353%
2024-04-19	44.6500	44.9900	44.6500	44.9900	+4.434%	3	19	-93.910%
2024-04-17	43.0800	43.0800	43.0800	43.0800	+17.641%	7	17	-93.640%
2024-03-12	36.6200	36.6200	36.6200	36.6200	-5.399%	2	10	-92.518%
2024-03-05	38.6100	39.2800	38.6100	38.7100	+4.480%	35	12	-92.922%
2024-03-04	37.0500	37.0500	37.0500	37.0500	-9.898%	6	47	-92.605%
2024-02-23	41.1200	41.1200	41.1200	41.1200	-5.253%	2	53	-93.337%
2024-02-02	43.4000	43.4000	43.4000	43.4000	-2.142%	21	54	-93.687%
2024-01-31	44.3500	44.3500	44.3500	44.3500	+6.228%	2	33	-93.822%
2024-01-30	41.5500	41.7500	41.2000	41.7500	-10.829%	3	32	-93.437%
2024-01-19	46.8200	46.8200	46.8200	46.8200	-1.948%	1	31	-94.148%
2024-01-17	47.7500	47.7500	47.7500	47.7500	+4.031%	2	31	-94.262%
2024-01-16	46.1000	46.1500	45.8500	45.9000	0.000%	29	29	-94.031%