Dark

IWM20261218P250
IWM Dec 18 2026 250.00 Put (IWM261218P00250000)
option OPRA

EOD

Jun 30, 2026

4.20-4.110%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.2000	4.2000	4.2000	4.2000	-4.110%	1	50,195	0.000%
2026-06-29	4.5600	4.7300	4.3800	4.3800	-8.368%	5,936	50,194	-4.110%
2026-06-26	4.7400	4.7800	4.7400	4.7800	-0.624%	5	52,361	-12.134%
2026-06-25	4.8500	4.8500	4.5700	4.8100	-6.963%	144	52,366	-12.682%
2026-06-24	4.7400	5.1700	4.7400	5.1700	-0.958%	15,005	51,031	-18.762%
2026-06-23	5.2000	5.3300	4.9500	5.2200	+10.593%	5,033	58,050	-19.540%
2026-06-22	4.6000	4.7900	4.6000	4.7200	-5.788%	11	56,025	-11.017%
2026-06-18	5.1500	5.1500	4.9900	5.0100	-14.065%	110	55,996	-16.168%
2026-06-17	5.0600	5.8300	4.9400	5.8300	+11.686%	28	55,996	-27.959%
2026-06-16	5.2200	5.2200	5.2200	5.2200	+3.366%	3	55,996	-19.540%
2026-06-15	4.9300	5.0800	4.8500	5.0500	-11.713%	103	55,993	-16.832%
2026-06-12	5.9800	6.3000	5.5200	5.7200	-9.206%	7,611	55,963	-26.573%
2026-06-11	7.2500	7.4400	6.3000	6.3000	-19.949%	24	55,964	-33.333%
2026-06-10	6.8400	7.8700	6.8100	7.8700	+10.845%	96	55,973	-46.633%
2026-06-09	6.2000	8.0900	6.2000	7.1000	+2.305%	37	55,969	-40.845%
2026-06-08	6.9000	6.9400	6.7700	6.9400	-11.705%	166	55,969	-39.481%
2026-06-05	6.6500	7.9900	6.5900	7.8600	+34.820%	58	55,968	-46.565%
2026-06-04	6.6600	6.6700	5.8300	5.8300	-13.757%	221	55,966	-27.959%
2026-06-03	6.7600	6.7600	6.7600	6.7600	+9.385%	1,500	55,963	-37.870%
2026-06-02	6.4100	6.4100	6.1800	6.1800	-3.738%	47	54,469	-32.039%
2026-06-01	6.7300	6.7300	6.3600	6.4200	+2.067%	31	54,471	-34.579%
2026-05-29	6.3600	6.3600	6.2900	6.2900	+2.276%	46	54,472	-33.227%
2026-05-28	6.9100	6.9100	6.1500	6.1500	-7.100%	101	54,469	-31.707%
2026-05-27	6.6200	6.6200	6.6200	6.6200	+1.069%	4,250	54,568	-36.556%
2026-05-26	6.8600	6.8700	6.5500	6.5500	-12.081%	135	51,303	-35.878%
2026-05-22	7.4000	7.4500	7.2100	7.4500	-10.241%	53	51,202	-43.624%
2026-05-21	8.1000	8.3000	8.1000	8.3000	-1.775%	41	51,198	-49.398%
2026-05-20	8.7700	8.7800	8.4500	8.4500	-12.616%	24	51,198	-50.296%
2026-05-19	9.7700	10.1500	9.3800	9.6700	+4.654%	51	51,215	-56.567%
2026-05-18	9.1000	9.2500	8.9400	9.2400	+3.240%	35	51,215	-54.545%
2026-05-15	9.0100	9.3700	8.9200	8.9500	+14.450%	15,298	51,215	-53.073%
2026-05-14	8.1100	8.1100	7.8200	7.8200	-4.982%	2	36,049	-46.292%
2026-05-13	8.4800	8.7500	8.2300	8.2300	-6.157%	17	36,053	-48.967%
2026-05-12	8.3500	9.2500	8.3500	8.7700	+13.748%	36	36,053	-52.109%
2026-05-11	7.6800	7.7100	7.6800	7.7100	-5.399%	2	36,053	-45.525%
2026-05-08	8.4200	8.4200	8.1500	8.1500	-5.562%	5,523	36,030	-48.466%
2026-05-07	8.1300	8.8500	8.0000	8.6300	+8.965%	225	37,572	-51.333%
2026-05-06	8.0900	8.3100	7.8800	7.9200	-9.382%	133	37,541	-46.970%
2026-05-05	8.9300	8.9300	8.6500	8.7400	-11.984%	54	37,653	-51.945%
2026-05-04	9.4300	9.9300	9.1000	9.9300	+8.643%	24	37,637	-57.704%
2026-05-01	9.4200	9.4200	8.9600	9.1400	-4.293%	209	37,524	-54.048%
2026-04-30	10.4700	10.4700	9.5500	9.5500	-9.906%	600	37,524	-56.021%
2026-04-29	10.5000	10.6000	10.5000	10.6000	0.000%	2	37,515	-60.377%
2026-04-28	10.3000	10.6700	10.2600	10.6000	+5.368%	89	37,525	-60.377%
2026-04-27	10.2100	10.2100	10.0600	10.0600	-2.045%	3	37,507	-58.250%
2026-04-24	10.2700	10.2700	10.2700	10.2700	-4.376%	40	37,505	-59.104%
2026-04-23	10.1100	10.7400	10.1100	10.7400	+1.801%	2,071	37,505	-60.894%
2026-04-22	10.2000	10.8000	10.2000	10.5500	-2.495%	1,405	37,505	-60.190%
2026-04-21	9.8500	10.9100	9.8500	10.8200	+6.601%	3,123	35,216	-61.183%
2026-04-20	10.5300	10.5300	10.1500	10.1500	-1.072%	2	35,216	-58.621%
2026-04-17	10.0200	10.2600	9.8100	10.2600	-10.471%	76	35,216	-59.064%
2026-04-16	11.6100	11.9000	11.4600	11.4600	-1.377%	29	35,219	-63.351%
2026-04-15	11.5300	11.8100	11.5000	11.6200	-0.938%	36	35,221	-63.855%
2026-04-14	12.2900	12.2900	11.5500	11.7300	-8.645%	43	35,227	-64.194%
2026-04-13	13.7300	13.7600	12.8300	12.8400	-11.080%	1,891	35,226	-67.290%
2026-04-10	13.9500	14.4400	13.9500	14.4400	+1.905%	7	34,495	-70.914%
2026-04-09	15.1600	15.1600	14.1400	14.1700	-8.106%	35	34,493	-70.360%
2026-04-08	14.8900	15.4200	14.7300	15.4200	-19.562%	139	34,493	-72.763%
2026-04-07	19.1200	19.1700	19.1200	19.1700	+4.412%	2	34,494	-78.091%
2026-04-06	18.7900	18.9700	18.1700	18.3600	-7.460%	46	34,494	-77.124%
2026-04-02	22.2000	22.2000	19.8400	19.8400	-0.899%	16	34,491	-78.831%
2026-04-01	19.9000	20.0200	19.9000	20.0200	-5.118%	151	34,491	-79.021%
2026-03-31	21.7900	21.7900	21.1000	21.1000	-17.190%	6	34,491	-80.095%
2026-03-30	23.8000	25.4800	23.7400	25.4800	+7.059%	24	34,488	-83.516%
2026-03-27	23.7800	23.8800	23.7800	23.8000	+8.775%	62	34,509	-82.353%
2026-03-26	20.7600	21.8800	19.8200	21.8800	+11.235%	133	34,509	-80.804%
2026-03-25	19.2200	20.2700	19.2000	19.6700	-5.750%	12	34,512	-78.648%
2026-03-24	20.8700	20.8700	20.8700	20.8700	-1.184%	2	34,508	-79.875%
2026-03-23	20.6600	21.1200	19.8900	21.1200	-14.146%	90	34,508	-80.114%
2026-03-20	22.9600	24.6000	22.9600	24.6000	+10.761%	7	34,428	-82.927%
2026-03-19	22.2100	22.2100	22.2100	22.2100	+6.985%	2	34,428	-81.090%
2026-03-18	20.7000	20.7600	20.1900	20.7600	+5.810%	5	34,428	-79.769%
2026-03-17	19.0000	19.8000	19.0000	19.6200	-2.437%	1,304	34,429	-78.593%
2026-03-16	19.5400	20.2500	19.5000	20.1100	-8.132%	3,010	35,431	-79.115%
2026-03-13	19.9700	22.0500	19.9700	21.8900	+1.625%	6	32,927	-80.813%
2026-03-12	21.0400	21.5400	20.6800	21.5400	+10.859%	5,211	31,928	-80.501%
2026-03-11	18.9000	19.5800	18.9000	19.4300	+12.053%	3,005	30,674	-78.384%
2026-03-10	17.3400	17.3400	17.3400	17.3400	-15.332%	1	29,174	-75.779%
2026-03-09	22.3600	22.3600	20.4800	20.4800	+2.400%	15	29,174	-79.492%
2026-03-06	20.2700	20.3000	19.0900	20.0000	+11.359%	3,563	29,485	-79.000%
2026-03-05	17.6600	17.9600	17.6600	17.9600	+20.943%	5,512	26,724	-76.615%
2026-03-04	14.6600	15.2200	14.6100	14.8500	-9.119%	2,294	21,242	-71.717%
2026-03-03	18.3200	18.3200	15.7700	16.3400	+11.005%	453	19,689	-74.296%
2026-03-02	14.5100	14.7200	14.5100	14.7200	+3.881%	2	19,666	-71.467%
2026-02-25	14.4600	14.5200	14.0800	14.1700	-5.344%	29	19,665	-70.360%
2026-02-24	14.9700	14.9700	14.9700	14.9700	-8.103%	5	19,665	-71.944%
2026-02-23	16.0000	16.2900	16.0000	16.2900	+11.347%	3	19,665	-74.217%
2026-02-20	15.0500	15.0500	14.6100	14.6300	+0.137%	1,039	19,263	-71.292%
2026-02-19	14.6100	14.6100	14.6100	14.6100	+1.107%	106	19,413	-71.253%
2026-02-18	14.7700	14.8700	14.4500	14.4500	-11.022%	705	19,413	-70.934%
2026-02-17	16.2400	16.2400	16.2400	16.2400	+6.912%	7,500	19,272	-74.138%
2026-02-13	15.8300	15.8300	14.5600	15.1900	-6.002%	374	16,652	-72.350%
2026-02-12	15.8500	16.1600	15.4800	16.1600	+9.189%	945	16,652	-74.010%
2026-02-11	18.0200	18.0200	14.8000	14.8000	+11.698%	2	15,852	-71.622%
2026-02-10	13.4200	13.4200	13.2500	13.2500	-0.451%	6	15,851	-68.302%
2026-02-09	13.3100	13.3100	13.3100	13.3100	-4.929%	1	15,850	-68.445%
2026-02-06	15.1500	15.1500	14.0000	14.0000	-18.367%	17	15,851	-70.000%
2026-02-05	15.5000	17.1500	15.5000	17.1500	+12.459%	8	15,850	-75.510%
2026-02-04	15.1600	16.5500	14.7800	15.2500	+6.643%	335	15,850	-72.459%
2026-02-03	14.0000	14.5000	14.0000	14.3000	-1.379%	250	15,810	-70.629%
2026-02-02	14.1500	14.5000	14.1000	14.5000	-6.812%	153	15,860	-71.034%
2026-01-30	14.7400	15.9600	14.5900	15.5600	+5.922%	223	15,917	-73.008%
2026-01-29	14.2800	15.5000	14.0500	14.6900	+3.890%	2,502	15,887	-71.409%
2026-01-28	13.7100	14.4500	13.7100	14.1400	+2.836%	69	13,807	-70.297%
2026-01-27	14.1400	14.2200	13.7500	13.7500	-3.032%	72	13,808	-69.455%
2026-01-26	13.6000	14.1800	13.3500	14.1800	+1.868%	4,345	13,777	-70.381%
2026-01-23	13.0000	13.9300	12.9000	13.9200	+10.740%	274	11,672	-69.828%
2026-01-22	12.3600	12.6000	12.3100	12.5700	-3.084%	164	11,596	-66.587%
2026-01-21	13.7800	14.6500	12.9700	12.9700	-9.868%	8	11,529	-67.618%
2026-01-20	15.0900	15.2700	14.3900	14.3900	+8.033%	409	11,529	-70.813%
2026-01-16	13.5800	13.5800	13.2700	13.3200	-0.819%	1,079	10,056	-68.468%
2026-01-15	13.9400	13.9400	13.4200	13.4300	-8.328%	448	10,056	-68.727%
2026-01-14	15.2300	15.2300	14.6500	14.6500	-0.136%	52	10,056	-71.331%
2026-01-13	14.4900	14.6700	14.3900	14.6700	0.000%	7	10,055	-71.370%
2026-01-12	15.0300	15.0300	14.6700	14.6700	-1.012%	24	10,052	-71.370%
2026-01-09	15.0000	15.0000	14.5300	14.8200	-6.321%	2,315	10,046	-71.660%
2026-01-08	16.4000	16.4000	15.4400	15.8200	-4.237%	524	9,049	-73.451%
2026-01-07	16.5200	16.5200	16.5200	16.5200	+2.038%	1	8,549	-74.576%
2026-01-06	17.1500	17.1500	16.1900	16.1900	-5.872%	54	8,548	-74.058%
2026-01-05	17.7000	17.8500	17.2000	17.2000	-7.527%	251	8,542	-75.581%
2026-01-02	19.0400	19.4600	18.6000	18.6000	-3.627%	103	8,542	-77.419%
2025-12-31	19.0500	19.3100	19.0500	19.3000	+4.550%	104	8,551	-78.238%
2025-12-30	18.4000	18.4600	18.4000	18.4600	+3.475%	11	8,551	-77.248%
2025-12-26	18.0600	18.0600	17.8300	17.8400	+0.905%	281	8,560	-76.457%
2025-12-23	17.6800	17.9200	17.6800	17.6800	+4.000%	4	8,281	-76.244%
2025-12-22	17.3200	17.5000	16.6700	17.0000	-7.104%	18	8,280	-75.294%
2025-12-19	18.3600	18.3900	18.3000	18.3000	-4.289%	7	8,278	-77.049%
2025-12-18	18.9700	19.1200	18.9700	19.1200	-3.141%	502	8,276	-78.033%
2025-12-16	19.7400	19.7400	19.7400	19.7400	+6.243%	12	7,776	-78.723%
2025-12-15	18.6600	18.8500	18.5800	18.5800	+0.705%	102	7,776	-77.395%
2025-12-12	16.9200	18.4500	16.9200	18.4500	+9.626%	11	7,774	-77.236%
2025-12-11	17.4900	18.0700	16.8300	16.8300	-4.969%	176	7,773	-75.045%
2025-12-10	19.2100	19.2100	17.7100	17.7100	-6.985%	145	7,798	-76.285%
2025-12-09	19.3800	19.3800	18.9300	19.0400	-1.296%	54	7,767	-77.941%
2025-12-08	19.2900	19.2900	19.2900	19.2900	+0.208%	1	7,764	-78.227%
2025-12-05	19.2500	19.2500	19.2500	19.2500	-0.311%	900	7,764	-78.182%
2025-12-04	19.5500	19.5500	18.9700	19.3100	-4.169%	408	6,878	-78.250%
2025-12-03	20.5100	20.5100	20.1500	20.1500	-5.532%	2	6,864	-79.156%
2025-12-02	20.7800	21.3300	20.7600	21.3300	-0.467%	21	6,864	-80.309%
2025-12-01	21.4000	21.4300	21.4000	21.4300	+3.178%	3	6,864	-80.401%
2025-11-28	20.7700	20.7700	20.7700	20.7700	-2.028%	12	6,863	-79.779%
2025-11-26	21.2400	21.2400	21.1300	21.2000	-11.703%	609	6,579	-80.189%
2025-11-25	23.5400	24.0800	23.5400	24.0100	-10.544%	8	6,579	-82.507%
2025-11-21	26.8400	26.8400	26.8400	26.8400	-11.827%	2	6,582	-84.352%
2025-11-20	25.0400	30.5500	25.0000	30.4400	+6.545%	6	6,584	-86.202%
2025-11-18	28.5700	28.5700	28.5700	28.5700	+0.634%	1	6,583	-85.299%
2025-11-17	25.6800	28.3900	25.6800	28.3900	+6.091%	2	6,583	-85.206%
2025-11-14	26.7600	26.7600	26.7600	26.7600	+15.345%	3	6,583	-84.305%
2025-11-11	23.2000	23.2000	23.2000	23.2000	+3.433%	1	6,583	-81.897%
2025-11-10	22.4300	22.4300	22.4300	22.4300	-8.074%	1	6,583	-81.275%
2025-11-07	26.2600	26.2600	24.4000	24.4000	-0.408%	4	6,584	-82.787%
2025-11-06	24.2400	24.8000	24.2400	24.5000	+9.180%	3	6,584	-82.857%
2025-11-05	23.3200	23.3200	22.4400	22.4400	-7.616%	390	6,583	-81.283%
2025-11-04	24.1500	24.2900	24.1500	24.2900	+7.052%	1,003	6,583	-82.709%
2025-11-03	22.4400	22.7000	22.4400	22.6900	+1.703%	331	5,727	-81.490%
2025-10-31	21.9700	22.3100	21.8900	22.3100	+1.409%	99	5,727	-81.174%
2025-10-30	21.2600	22.1900	21.2300	22.0000	+2.230%	286	5,799	-80.909%
2025-10-29	20.2600	21.5200	20.0000	21.5200	+1.846%	4	5,840	-80.483%
2025-10-28	21.1300	21.1300	21.1300	21.1300	+4.604%	1	5,840	-80.123%
2025-10-27	19.8100	20.2000	19.8100	20.2000	+0.298%	1,005	4,834	-79.208%
2025-10-24	20.2400	20.2700	19.9500	20.1400	-9.157%	6	4,834	-79.146%
2025-10-23	22.1700	22.1700	22.1700	22.1700	-5.940%	5	4,833	-81.055%
2025-10-22	23.5700	23.5700	23.5700	23.5700	+8.919%	2	4,831	-82.181%
2025-10-21	21.2800	21.7600	21.2800	21.6400	+0.511%	23	4,831	-80.591%
2025-10-20	21.6400	21.6400	21.5300	21.5300	-12.622%	15	4,821	-80.492%
2025-10-17	24.6400	24.6400	24.6400	24.6400	+8.308%	2,500	4,821	-82.955%
2025-10-16	19.7900	22.7500	19.7900	22.7500	+6.507%	15	2,321	-81.538%
2025-10-15	20.3000	21.9200	20.3000	21.3600	-0.882%	5	2,306	-80.337%
2025-10-14	22.7600	22.7600	21.5500	21.5500	-1.956%	1,002	2,306	-80.510%
2025-10-08	21.9000	21.9800	21.9000	21.9800	-5.908%	230	1,305	-80.892%
2025-09-26	23.4500	23.5000	23.3500	23.3600	-7.302%	633	1,150	-82.021%
2025-09-25	24.5800	25.3500	24.4000	25.2000	+10.623%	345	517	-83.333%
2025-09-23	21.7000	22.7800	21.7000	22.7800	+1.833%	13	260	-81.563%
2025-09-22	22.7900	22.8300	22.3700	22.3700	+1.039%	23	261	-81.225%
2025-09-18	22.1400	22.1400	22.1400	22.1400	-9.633%	3	246	-81.030%
2025-09-15	24.5000	24.5000	24.5000	24.5000	-2.000%	1	243	-82.857%
2025-09-11	25.0000	25.0000	25.0000	25.0000	-2.686%	1	243	-83.200%
2025-09-09	25.6900	25.6900	25.6900	25.6900	-28.019%	1	243	-83.651%
2025-07-02	35.8000	35.8000	35.6900	35.6900	-20.618%	2	243	-88.232%
2025-03-26	44.9600	44.9600	44.9600	44.9600	-4.136%	2	248	-90.658%
2025-03-21	46.9000	46.9000	46.9000	46.9000	+32.899%	4	248	-91.045%
2024-12-24	35.2900	35.2900	35.2900	35.2900	+32.819%	1	247	-88.099%
2024-12-04	26.5800	26.5900	26.5300	26.5700	+0.988%	91	247	-84.193%
2024-12-03	26.4900	26.4900	26.3100	26.3100	+2.493%	2	160	-84.036%
2024-12-02	25.7100	25.8100	25.4100	25.6700	-18.040%	304	161	-83.638%
2024-11-20	31.3200	31.3200	31.3200	31.3200	+10.946%	8	9	-86.590%
2024-11-07	28.2300	28.2300	28.2300	28.2300	-2.115%	1	14	-85.122%
2024-11-06	28.8400	28.8400	28.8400	28.8400	-12.606%	1	14	-85.437%
2024-10-16	33.0000	33.0000	33.0000	33.0000	-31.250%	2	14	-87.273%
2024-09-11	48.0000	48.0000	48.0000	48.0000	+9.190%	1	12	-91.250%
2024-09-05	43.9600	43.9600	43.9600	43.9600	-9.361%	1	12	-90.446%
2024-08-07	47.7500	48.5500	47.7500	48.5000	+31.081%	5	11	-91.340%
2024-07-18	37.0000	37.0000	37.0000	37.0000	-21.410%	1	11	-88.649%
2024-05-31	47.2300	47.2300	47.0800	47.0800	+4.622%	12	11	-91.079%
2024-05-13	45.0000	45.0000	45.0000	45.0000	0.000%	5	5	-90.667%