Dark

IWM20261218P245
IWM Dec 18 2026 245.00 Put (IWM261218P00245000)
option OPRA

EOD

Jun 24, 2026

4.30-3.371%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	4.3000	4.3000	4.3000	4.3000	-3.371%	1	22,768	0.000%
2026-06-23	4.4500	4.4500	4.4500	4.4500	+9.877%	1	22,769	-3.371%
2026-06-22	3.9900	4.1100	3.9900	4.0500	-8.784%	11	22,768	+6.173%
2026-06-18	4.4200	4.4400	4.4000	4.4400	-11.022%	57	22,817	-3.153%
2026-06-17	4.3800	4.9900	4.3800	4.9900	+16.862%	5	22,817	-13.828%
2026-06-16	4.2600	4.2700	4.2600	4.2700	-5.322%	2	22,817	+0.703%
2026-06-15	4.2600	4.5100	4.2600	4.5100	-9.256%	18	22,817	-4.656%
2026-06-12	4.9300	5.2000	4.8500	4.9700	-26.912%	527	22,817	-13.481%
2026-06-10	6.8000	6.8000	6.8000	6.8000	-3.409%	1	22,817	-36.765%
2026-06-09	5.7200	7.0400	5.7200	7.0400	+16.172%	31	22,816	-38.920%
2026-06-08	5.9500	6.0700	5.8000	6.0600	-14.407%	289	22,846	-29.043%
2026-06-05	5.5600	7.0800	5.5600	7.0800	+38.281%	24	22,975	-39.266%
2026-06-04	5.7200	5.7200	5.0700	5.1200	-14.667%	103	22,959	-16.016%
2026-06-03	5.7300	6.0000	5.7300	6.0000	+10.701%	5	22,995	-28.333%
2026-06-02	5.5700	5.6600	5.4200	5.4200	-2.518%	10	22,992	-20.664%
2026-06-01	5.9500	5.9500	5.5600	5.5600	+0.361%	11	22,984	-22.662%
2026-05-29	5.6300	5.6300	5.5400	5.5400	+2.974%	16	22,982	-22.383%
2026-05-28	5.4500	5.4800	5.3800	5.3800	-6.920%	5	22,982	-20.074%
2026-05-27	5.7800	5.7800	5.7800	5.7800	-2.034%	1	22,979	-25.606%
2026-05-26	5.7900	5.9100	5.7900	5.9000	-7.813%	10	22,978	-27.119%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-14.667%	13	22,980	-32.813%
2026-05-20	7.5000	7.5000	7.5000	7.5000	-9.639%	1	22,980	-42.667%
2026-05-19	8.6100	8.6500	8.3000	8.3000	+0.242%	5,007	19,254	-48.193%
2026-05-18	7.9000	8.2800	7.9000	8.2800	+5.210%	9	19,254	-48.068%
2026-05-15	8.2000	8.2000	7.8300	7.8700	+14.390%	1,077	19,254	-45.362%
2026-05-14	6.8800	6.8800	6.8800	6.8800	-6.139%	1	18,475	-37.500%
2026-05-13	7.3300	7.3300	7.3300	7.3300	-11.259%	1	18,478	-41.337%
2026-05-12	7.6000	8.2600	7.6000	8.2600	+16.174%	23	18,478	-47.942%
2026-05-11	6.7900	7.1100	6.7900	7.1100	-1.250%	72	18,478	-39.522%
2026-05-08	7.4500	7.4500	7.2000	7.2000	-0.139%	1,020	18,411	-40.278%
2026-05-07	7.1800	7.2100	7.1800	7.2100	+3.000%	2	18,401	-40.361%
2026-05-06	7.2100	7.2100	7.0000	7.0000	-9.444%	150	18,400	-38.571%
2026-05-05	7.7000	7.7300	7.7000	7.7300	-3.736%	14	18,413	-44.373%
2026-05-01	8.0300	8.0300	8.0300	8.0300	-14.665%	50	18,399	-46.451%
2026-04-29	9.4100	9.4100	9.4100	9.4100	+7.298%	1	18,399	-54.304%
2026-04-24	8.7700	8.7700	8.7700	8.7700	-8.168%	1	18,399	-50.969%
2026-04-23	9.2400	9.9400	9.2000	9.5500	+2.030%	146	18,399	-54.974%
2026-04-22	9.0700	9.5600	9.0700	9.3600	-6.118%	176	18,518	-54.060%
2026-04-21	8.7700	9.9700	8.6900	9.9700	+11.646%	19	18,660	-56.871%
2026-04-20	9.1100	9.1600	8.9200	8.9300	-2.511%	35	18,660	-51.848%
2026-04-17	9.3700	9.3700	8.6600	9.1600	-9.397%	107	18,630	-53.057%
2026-04-16	10.2000	10.2000	10.1100	10.1100	-4.080%	2	18,678	-57.468%
2026-04-15	10.2500	10.5400	10.2500	10.5400	+1.152%	8	18,679	-59.203%
2026-04-14	10.7400	10.7400	10.3500	10.4200	-8.355%	13	18,676	-58.733%
2026-04-13	11.5100	11.5100	11.3500	11.3700	-9.040%	104	18,674	-62.181%
2026-04-10	12.4000	12.5000	12.4000	12.5000	-8.492%	1,251	18,752	-65.600%
2026-04-09	13.6600	13.6600	13.6600	13.6600	+2.399%	3	17,502	-68.521%
2026-04-08	12.9600	13.3400	12.8800	13.3400	-22.532%	428	17,505	-67.766%
2026-04-07	17.2200	17.2200	17.2200	17.2200	+4.872%	1	17,860	-75.029%
2026-04-06	16.8000	16.8000	16.4200	16.4200	-4.145%	3	17,861	-73.812%
2026-04-02	17.7800	17.7800	17.1300	17.1300	-1.890%	10	17,871	-74.898%
2026-04-01	17.4600	17.4600	17.4600	17.4600	-14.286%	1	17,871	-75.372%
2026-03-31	21.0700	21.0700	20.3700	20.3700	-4.051%	8	17,872	-78.891%
2026-03-30	20.8000	21.2300	20.8000	21.2300	-2.391%	6	17,872	-79.746%
2026-03-27	21.1000	21.7500	20.4400	21.7500	+10.800%	217	17,871	-80.230%
2026-03-26	18.7000	19.6700	17.9600	19.6300	+7.444%	2,034	17,765	-78.095%
2026-03-25	17.3400	18.2700	17.3300	18.2700	-3.537%	122	17,276	-76.464%
2026-03-24	19.6900	19.6900	18.6600	18.9400	+4.641%	320	17,276	-77.297%
2026-03-23	19.6600	19.6600	18.1000	18.1000	-13.727%	44	17,099	-76.243%
2026-03-20	20.5000	20.9800	20.5000	20.9800	+10.421%	271	17,089	-79.504%
2026-03-19	19.5400	19.5900	18.4000	19.0000	-0.835%	211	17,137	-77.368%
2026-03-18	18.0800	19.1600	18.0800	19.1600	+9.862%	34	16,976	-77.557%
2026-03-17	17.0500	17.6400	17.0500	17.4400	-3.540%	2,645	16,947	-75.344%
2026-03-16	17.8000	18.3500	17.6000	18.0800	-8.270%	50	17,682	-76.217%
2026-03-13	19.5000	19.9500	19.5000	19.7100	+1.441%	1,280	17,660	-78.184%
2026-03-12	18.5400	19.4500	18.4800	19.4300	+12.768%	15	18,191	-77.869%
2026-03-11	17.3800	17.3800	16.6400	17.2300	+9.955%	580	18,189	-75.044%
2026-03-10	16.5300	16.5300	15.5100	15.6700	-21.098%	4	17,654	-72.559%
2026-03-09	20.2200	20.2200	19.8600	19.8600	+9.784%	2,031	17,653	-78.348%
2026-03-06	17.1700	18.2400	17.1700	18.0900	+12.570%	88	16,659	-76.230%
2026-03-05	16.0700	16.0700	16.0700	16.0700	+21.100%	1	16,628	-73.242%
2026-03-04	13.1900	13.6500	13.1600	13.2700	-10.217%	355	16,627	-67.596%
2026-03-03	14.7800	14.7800	14.7800	14.7800	+12.140%	1	16,341	-70.907%
2026-03-02	13.0000	13.2000	13.0000	13.1800	-5.924%	19	16,340	-67.375%
2026-02-27	13.9000	14.0100	13.9000	14.0100	+5.656%	30	16,357	-69.308%
2026-02-26	12.7400	13.2600	12.7400	13.2600	+0.075%	88	16,327	-67.572%
2026-02-24	13.2200	13.2500	13.2200	13.2500	-7.343%	29	16,318	-67.547%
2026-02-23	14.3000	14.3000	14.3000	14.3000	+8.169%	25	16,343	-69.930%
2026-02-20	12.6600	13.3900	12.6600	13.2200	+0.303%	265	16,318	-67.474%
2026-02-18	12.3700	13.1800	12.3700	13.1800	+0.228%	50	16,255	-67.375%
2026-02-17	13.5400	13.5400	13.1500	13.1500	-1.202%	2	16,255	-67.300%
2026-02-13	13.6900	13.6900	12.8000	13.3100	-3.621%	564	16,263	-67.693%
2026-02-12	12.4600	14.4000	12.4600	13.8100	+7.471%	262	16,263	-68.863%
2026-02-11	12.9100	13.4500	12.8500	12.8500	+8.530%	93	16,246	-66.537%
2026-02-09	11.8400	11.8400	11.8400	11.8400	-6.106%	1	16,246	-63.682%
2026-02-06	13.7000	13.7000	12.6100	12.6100	-18.855%	71	16,246	-65.900%
2026-02-05	14.8900	15.6000	14.3400	15.5400	+13.265%	122	16,317	-72.329%
2026-02-04	13.8000	14.9000	13.5000	13.7200	+3.003%	50	16,244	-68.659%
2026-02-03	12.5000	14.3000	12.5000	13.3200	-4.516%	67	16,244	-67.718%
2026-01-30	13.6300	14.3800	13.6300	13.9500	+7.225%	50	16,304	-69.176%
2026-01-29	13.4000	14.1000	13.0100	13.0100	+3.172%	34	16,295	-66.949%
2026-01-28	12.7500	12.7500	12.6100	12.6100	+0.398%	2	16,292	-65.900%
2026-01-27	12.4000	12.5600	12.4000	12.5600	+1.209%	20	16,292	-65.764%
2026-01-26	12.4100	12.4100	12.4100	12.4100	+6.524%	25	16,292	-65.351%
2026-01-23	11.6500	11.6500	11.6500	11.6500	+4.955%	1	16,282	-63.090%
2026-01-22	11.2900	11.2900	11.1000	11.1000	-14.418%	6	16,282	-61.261%
2026-01-21	12.1000	12.9700	12.1000	12.9700	-3.209%	3	16,283	-66.847%
2026-01-20	13.4000	13.4000	13.4000	13.4000	+13.176%	1	16,282	-67.910%
2026-01-16	11.8500	11.8500	11.8400	11.8400	-1.661%	51	16,231	-63.682%
2026-01-15	11.9400	12.0400	11.9400	12.0400	-6.376%	596	16,231	-64.286%
2026-01-14	12.8600	12.8600	12.8600	12.8600	-2.354%	500	15,864	-66.563%
2026-01-13	13.1700	13.1700	13.1700	13.1700	+0.920%	5	15,364	-67.350%
2026-01-12	13.0500	13.0500	13.0500	13.0500	-1.361%	2	15,364	-67.050%
2026-01-09	13.2300	13.2300	13.2300	13.2300	-5.161%	1	15,364	-67.498%
2026-01-08	13.9600	14.0800	13.9500	13.9500	-4.973%	30	15,365	-69.176%
2026-01-07	14.7400	14.7400	14.3500	14.6800	+2.514%	538	15,365	-70.708%
2026-01-06	15.5800	15.6700	14.2800	14.3200	-15.015%	28	15,366	-69.972%
2026-01-02	16.8500	16.8500	16.8500	16.8500	-2.714%	1	15,366	-74.481%
2025-12-31	17.3200	17.3200	17.3200	17.3200	+8.385%	1	15,367	-75.173%
2025-12-26	15.9800	15.9800	15.9800	15.9800	+7.033%	4	15,367	-73.091%
2025-12-22	14.7700	14.9300	14.7700	14.9300	-9.897%	2	15,363	-71.199%
2025-12-19	16.5700	16.5700	16.5700	16.5700	-2.929%	1	15,364	-74.049%
2025-12-18	17.0700	17.0700	17.0700	17.0700	-2.846%	10	15,364	-74.810%
2025-12-16	17.5700	17.5700	17.5700	17.5700	+7.134%	1	15,364	-75.526%
2025-12-12	16.4000	16.4000	16.4000	16.4000	+3.732%	1	15,365	-73.780%
2025-12-11	15.8100	15.8100	15.8100	15.8100	+1.216%	2	15,365	-72.802%
2025-12-10	17.1700	17.2600	15.6200	15.6200	-10.023%	527	15,367	-72.471%
2025-12-09	17.4000	17.4000	17.2100	17.3600	-0.630%	8	14,876	-75.230%
2025-12-08	17.4700	17.4700	17.4700	17.4700	+1.217%	1	14,877	-75.386%
2025-12-05	17.2400	17.3200	16.9000	17.2600	-2.431%	110	14,878	-75.087%
2025-12-04	17.6900	17.6900	17.6900	17.6900	-1.118%	1	14,874	-75.692%
2025-12-03	18.9700	18.9700	17.8900	17.8900	-3.869%	4	14,874	-75.964%
2025-11-28	18.3700	18.6100	18.3700	18.6100	+0.432%	7	14,874	-76.894%
2025-11-26	19.7500	19.7500	18.5300	18.5300	-10.699%	5	14,874	-76.794%
2025-11-25	20.7500	20.7500	20.7500	20.7500	-22.719%	1	14,874	-79.277%
2025-11-21	26.8500	26.8500	26.8500	26.8500	+5.047%	1	14,873	-83.985%
2025-11-17	23.5600	25.6700	23.5600	25.5600	+9.747%	23	14,874	-83.177%
2025-11-14	23.7000	23.7000	23.2500	23.2900	+1.881%	4	14,862	-81.537%
2025-11-13	21.9700	22.8600	21.9700	22.8600	+11.349%	4	14,859	-81.190%
2025-11-12	19.8200	20.6500	19.8200	20.5300	+0.885%	3	14,861	-79.055%
2025-11-11	20.3500	20.3500	20.3500	20.3500	+0.743%	1	14,860	-78.870%
2025-11-10	20.2000	20.2000	20.2000	20.2000	-16.113%	1	14,861	-78.713%
2025-11-07	23.8000	24.0800	23.7300	24.0800	+17.808%	22	14,861	-82.143%
2025-11-03	21.5000	21.5000	20.3500	20.4400	+1.692%	349	14,848	-78.963%
2025-10-31	20.1000	20.1000	20.1000	20.1000	+1.413%	1	14,848	-78.607%
2025-10-30	19.3500	19.8200	19.0700	19.8200	+9.201%	6,740	14,847	-78.305%
2025-10-27	17.4000	18.1500	17.4000	18.1500	-8.333%	158	12,091	-76.309%
2025-10-23	20.2500	20.2500	19.8000	19.8000	-6.072%	506	12,091	-78.283%
2025-10-22	21.0800	21.0800	21.0800	21.0800	+9.223%	6	12,373	-79.602%
2025-10-21	19.6700	19.8200	19.3000	19.3000	+0.994%	3	12,373	-77.720%
2025-10-20	19.3500	19.3500	19.1100	19.1100	-11.691%	2	12,374	-77.499%
2025-10-16	19.1500	21.6400	19.1500	21.6400	+13.536%	32	12,375	-80.129%
2025-10-15	18.7100	19.6900	18.6800	19.0600	-0.470%	27	12,398	-77.440%
2025-10-14	20.2500	20.2500	19.1500	19.1500	-8.417%	54	12,390	-77.546%
2025-10-13	21.3300	21.3300	20.9100	20.9100	-10.983%	3	12,349	-79.436%
2025-10-10	22.9400	23.4900	22.9400	23.4900	+17.040%	21	12,351	-81.694%
2025-10-09	20.0700	20.0700	20.0700	20.0700	+1.415%	1	12,361	-78.575%
2025-10-08	20.1300	20.1300	19.4400	19.7900	-1.297%	5,026	12,361	-78.272%
2025-10-07	20.0500	20.0500	20.0500	20.0500	+2.296%	1	8,803	-78.554%
2025-10-03	19.3800	19.6000	19.3800	19.6000	-3.638%	16	8,803	-78.061%
2025-10-02	20.3400	20.3400	20.3400	20.3400	-5.527%	1	8,794	-78.859%
2025-09-30	21.5400	21.5400	21.5300	21.5300	+1.509%	1,000	8,793	-80.028%
2025-09-29	21.2100	21.2100	21.2100	21.2100	+0.904%	20	8,793	-79.727%
2025-09-26	21.0700	21.1200	21.0100	21.0200	-7.482%	358	8,813	-79.543%
2025-09-25	22.3600	22.9000	22.0300	22.7200	+6.817%	2,906	8,462	-81.074%
2025-09-24	20.9000	21.2700	20.9000	21.2700	+3.655%	2	8,194	-79.784%
2025-09-23	20.5200	20.5200	20.5200	20.5200	+2.140%	9	8,193	-79.045%
2025-09-22	21.1100	21.1200	20.0900	20.0900	-1.856%	43	8,184	-78.596%
2025-09-19	20.4800	20.4800	20.4700	20.4700	+1.689%	20	8,142	-78.994%
2025-09-18	20.1300	20.1300	20.1300	20.1300	-18.667%	1	8,122	-78.639%
2025-09-02	24.7500	24.7500	24.7500	24.7500	+3.992%	500	8,121	-82.626%
2025-08-29	23.7900	23.8000	23.7900	23.8000	-1.734%	2,600	5,539	-81.933%
2025-08-26	24.2200	24.2200	24.2200	24.2200	-25.316%	2	5,537	-82.246%
2025-07-02	32.5000	32.5000	32.4300	32.4300	-16.739%	2	5,537	-86.741%
2025-06-20	38.9500	38.9500	38.9500	38.9500	+4.452%	2	5,542	-88.960%
2025-06-16	37.2900	37.2900	37.2900	37.2900	-11.635%	1	5,542	-88.469%
2025-06-02	42.2000	42.2000	42.2000	42.2000	-4.091%	3	5,542	-89.810%
2025-05-22	44.0000	44.0000	44.0000	44.0000	-34.456%	476	5,542	-90.227%
2025-04-08	67.1300	67.1300	67.1300	67.1300	+4.727%	1	5,560	-93.595%
2025-04-04	64.1000	64.1000	64.1000	64.1000	+18.178%	20	5,560	-93.292%
2025-04-03	50.4200	54.3300	50.3600	54.2400	+10.784%	492	5,560	-92.072%
2025-04-01	48.9600	48.9600	48.9600	48.9600	+6.667%	5	5,189	-91.217%
2025-03-28	45.9000	45.9000	45.9000	45.9000	+16.203%	4	5,192	-90.632%
2025-03-24	39.5000	39.5000	39.5000	39.5000	-13.718%	1	5,190	-89.114%
2025-03-13	45.9600	45.9600	45.7800	45.7800	-2.988%	2	5,191	-90.607%
2025-03-12	47.1900	47.1900	47.1900	47.1900	+11.560%	1	5,191	-90.888%
2025-03-06	42.3000	42.3000	42.3000	42.3000	+38.462%	1,000	5,409	-89.835%
2025-02-20	30.5000	30.5500	30.5000	30.5500	+4.659%	2	5,409	-85.925%
2025-02-19	29.1900	29.1900	29.1900	29.1900	-3.184%	335	5,742	-85.269%
2025-01-17	30.1500	30.1500	30.1500	30.1500	+9.002%	4,400	4,876	-85.738%
2024-12-13	27.6600	27.6600	27.6600	27.6600	+14.345%	2	4,876	-84.454%
2024-12-04	24.2400	24.2400	24.1900	24.1900	+3.686%	175	4,877	-82.224%
2024-12-02	22.7400	23.5700	22.7400	23.3300	+1.435%	49	4,823	-81.569%
2024-11-25	22.7300	23.1100	22.7300	23.0000	-14.562%	28	4,780	-81.304%
2024-11-21	26.9200	26.9200	26.9200	26.9200	-6.851%	2,250	2,515	-84.027%
2024-11-20	28.9000	28.9000	28.9000	28.9000	+1.404%	1,500	2,515	-85.121%
2024-11-19	28.5000	28.5000	28.5000	28.5000	+21.328%	1,000	54	-84.912%
2024-11-11	23.4900	23.4900	23.4900	23.4900	-36.719%	5	54	-81.694%
2024-09-13	37.1200	37.1200	37.1200	37.1200	-16.094%	20	49	-88.416%
2024-08-12	44.2400	44.2400	44.2400	44.2400	-1.029%	1	39	-90.280%
2024-08-08	44.8500	44.8500	44.7000	44.7000	-5.055%	2	38	-90.380%
2024-08-07	47.0800	47.0800	47.0800	47.0800	+5.608%	4	38	-90.867%
2024-07-09	44.5800	44.5800	44.5800	44.5800	-4.335%	2	34	-90.354%
2024-06-14	46.6000	46.6000	46.6000	46.6000	+5.382%	2	32	-90.773%
2024-06-10	44.2200	44.2200	44.2200	44.2200	+2.622%	7	31	-90.276%
2024-06-06	43.0900	43.0900	43.0900	43.0900	-8.494%	5	24	-90.021%
2024-04-23	47.0900	47.0900	47.0900	47.0900	+7.389%	1	19	-90.869%
2024-04-11	43.8500	43.8500	43.8500	43.8500	+2.838%	5	19	-90.194%
2024-04-09	42.6400	42.6400	42.6400	42.6400	-2.582%	2	14	-89.916%
2024-04-04	43.7700	43.7700	43.7700	43.7700	-2.190%	6	12	-90.176%
2024-04-02	44.7500	44.7500	44.7500	44.7500	+0.089%	1	6	-90.391%
2024-03-15	44.7100	44.7100	44.7100	44.7100	+2.569%	4	4	-90.382%
2024-03-11	43.5900	43.5900	43.5900	43.5900	-0.797%	1	4	-90.135%
2024-02-27	44.1400	44.1400	43.9400	43.9400	0.000%	3	3	-90.214%