Dark

IWM20261218P255
IWM Dec 18 2026 255.00 Put (IWM261218P00255000)
option OPRA

EOD

Sep 29, 2026

3.11+5.068%(+0.15)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0000	3.3800	3.0000	3.1100	+5.068%	37	26,056	0.000%
2026-09-28	2.9200	2.9600	2.9000	2.9600	+9.630%	4	26,022	+5.068%
2026-09-25	2.6600	2.7000	2.6600	2.7000	-7.534%	12	26,021	+15.185%
2026-09-24	3.0000	3.4000	2.8900	2.9200	+5.797%	5,471	26,033	+6.507%
2026-09-23	2.4500	2.9500	2.4500	2.7600	+31.429%	140	25,483	+12.681%
2026-09-22	2.2300	2.3100	2.0800	2.1000	-10.638%	124	25,531	+48.095%
2026-09-21	2.5900	2.6300	2.3500	2.3500	-16.370%	3,360	25,494	+32.340%
2026-09-18	2.7800	2.9900	2.7800	2.8100	+1.812%	239	23,110	+10.676%
2026-09-17	2.7600	2.7600	2.7600	2.7600	-22.254%	3	23,144	+12.681%
2026-09-16	2.8900	3.5600	2.8900	3.5500	+10.592%	10	23,141	-12.394%
2026-09-15	3.3300	3.3300	3.2100	3.2100	+12.632%	14	23,137	-3.115%
2026-09-14	3.0900	3.0900	2.8500	2.8500	+2.151%	3	23,146	+9.123%
2026-09-11	2.7500	2.9100	2.7500	2.7900	-13.084%	19	23,146	+11.470%
2026-09-10	3.1800	3.2100	3.1400	3.2100	+17.582%	46	23,132	-3.115%
2026-09-09	2.7300	2.7300	2.7300	2.7300	+24.658%	24	23,166	+13.919%
2026-09-08	2.1900	2.1900	2.1900	2.1900	+0.459%	8	23,167	+42.009%
2026-09-04	2.1400	2.1800	2.1400	2.1800	-10.288%	77	23,222	+42.661%
2026-09-03	2.4300	2.4300	2.4300	2.4300	-4.331%	1	23,222	+27.984%
2026-09-02	2.5800	2.6200	2.5300	2.5400	-4.869%	26	23,222	+22.441%
2026-09-01	2.7800	2.7800	2.6700	2.6700	+3.488%	6	23,200	+16.479%
2026-08-31	2.5800	2.5800	2.5800	2.5800	+11.207%	5	23,200	+20.543%
2026-08-27	2.4400	2.5300	2.3200	2.3200	-8.300%	56	23,198	+34.052%
2026-08-26	2.5100	2.5300	2.5100	2.5300	-3.065%	188	23,252	+22.925%
2026-08-25	2.5900	2.6100	2.5800	2.6100	-4.745%	16	23,409	+19.157%
2026-08-24	2.7100	2.7400	2.6600	2.7400	+7.451%	9	23,410	+13.504%
2026-08-21	2.5900	2.5900	2.5500	2.5500	-15.000%	16	23,403	+21.961%
2026-08-20	2.7200	3.0000	2.7200	3.0000	+17.647%	4	23,401	+3.667%
2026-08-19	2.5500	2.5500	2.5500	2.5500	+0.791%	3	23,401	+21.961%
2026-08-17	2.6100	2.6200	2.5300	2.5300	+4.115%	14	23,398	+22.925%
2026-08-14	2.4200	2.5000	2.4200	2.4300	-1.619%	162	23,398	+27.984%
2026-08-13	2.4700	2.4700	2.4700	2.4700	-4.264%	3	23,359	+25.911%
2026-08-12	2.5800	2.5800	2.5800	2.5800	-11.034%	1	23,359	+20.543%
2026-08-11	2.9000	2.9000	2.9000	2.9000	+0.346%	5	23,364	+7.241%
2026-08-07	2.8900	2.8900	2.8900	2.8900	-7.668%	4	23,359	+7.612%
2026-08-06	3.0300	3.1300	3.0300	3.1300	+3.642%	10	23,359	-0.639%
2026-08-04	3.2500	3.2500	3.0200	3.0200	-14.930%	97	23,357	+2.980%
2026-08-03	3.5900	3.5900	3.5500	3.5500	-16.471%	2	23,280	-12.394%
2026-07-31	4.9300	4.9300	4.2500	4.2500	-1.848%	3,604	23,280	-26.824%
2026-07-30	4.7000	4.7100	4.3300	4.3300	-7.872%	170	24,063	-28.176%
2026-07-29	5.0600	5.1100	4.5800	4.7000	+5.618%	660	24,064	-33.830%
2026-07-28	4.4500	4.4500	4.4500	4.4500	-6.316%	1	24,644	-30.112%
2026-07-27	4.3700	4.7500	4.3700	4.7500	-7.407%	23	24,644	-34.526%
2026-07-23	5.3500	5.3500	5.1300	5.1300	+15.541%	14	24,629	-39.376%
2026-07-22	4.4600	4.4600	4.4100	4.4400	+5.714%	6,053	24,629	-29.955%
2026-07-21	4.4200	4.4200	4.2000	4.2000	-12.500%	19	27,647	-25.952%
2026-07-20	4.5900	4.8000	4.5300	4.8000	+1.695%	7	27,647	-35.208%
2026-07-17	4.5000	4.7200	4.5000	4.7200	+10.798%	21	27,647	-34.110%
2026-07-16	4.2300	4.2600	4.2300	4.2600	+0.235%	2	27,647	-26.995%
2026-07-15	4.2500	4.2500	4.2500	4.2500	-3.628%	1	27,648	-26.824%
2026-07-14	4.4800	4.5000	4.4100	4.4100	-10.729%	939	27,649	-29.478%
2026-07-13	4.5400	4.9400	4.5000	4.9400	+8.811%	29	26,717	-37.045%
2026-07-10	4.5400	4.5400	4.5400	4.5400	+2.483%	1	26,743	-31.498%
2026-07-09	4.6200	4.6200	4.4300	4.4300	-14.313%	5	26,743	-29.797%
2026-07-08	5.4500	5.4500	5.1700	5.1700	+18.578%	13	26,741	-39.845%
2026-07-07	4.2000	4.3600	4.2000	4.3600	+5.825%	23	26,741	-28.670%
2026-07-06	4.2100	4.2100	4.1200	4.1200	+0.980%	4	26,742	-24.515%
2026-07-02	4.0800	4.0800	4.0800	4.0800	-3.318%	5	26,736	-23.775%
2026-07-01	4.2600	4.2600	4.2200	4.2200	-3.872%	26	26,736	-26.303%
2026-06-30	4.4500	4.4500	4.3900	4.3900	-18.401%	159	26,735	-29.157%
2026-06-25	5.3200	5.6500	5.2300	5.3800	-0.555%	13	26,733	-42.193%
2026-06-22	5.1900	5.4100	5.1500	5.4100	-7.521%	37	26,739	-42.514%
2026-06-18	5.9000	5.9000	5.7700	5.8500	+1.386%	788	26,714	-46.838%
2026-06-17	5.7700	5.7700	5.7700	5.7700	-0.517%	121	26,714	-46.101%
2026-06-15	5.8000	5.8000	5.8000	5.8000	-12.913%	1	26,714	-46.379%
2026-06-12	7.0400	7.0400	6.3800	6.6600	-19.856%	246	26,713	-53.303%
2026-06-11	8.3100	8.3100	8.3100	8.3100	-5.245%	6	26,778	-62.575%
2026-06-10	8.7700	8.7700	8.7700	8.7700	-3.838%	1	26,778	-64.538%
2026-06-09	9.1200	9.1200	9.1200	9.1200	+20.635%	10	26,777	-65.899%
2026-06-08	7.5600	7.5600	7.5600	7.5600	-14.286%	1	26,787	-58.862%
2026-06-05	8.4700	9.0000	8.4700	8.8200	+32.432%	284	26,786	-64.739%
2026-06-04	6.6900	6.6900	6.6600	6.6600	-13.394%	11	26,529	-53.303%
2026-06-03	7.6900	7.6900	7.6900	7.6900	+7.402%	1	26,529	-59.558%
2026-06-02	7.1600	7.1600	7.1600	7.1600	-1.918%	4	26,529	-56.564%
2026-06-01	7.6600	7.6900	7.2300	7.3000	+0.829%	115	26,529	-57.397%
2026-05-29	7.2400	7.2400	7.2400	7.2400	-5.606%	19	26,429	-57.044%
2026-05-26	7.7800	7.7800	7.4700	7.6700	-7.030%	22	26,429	-59.452%
2026-05-22	8.5500	8.5500	8.2500	8.2500	-5.172%	210	26,438	-62.303%
2026-05-21	8.7000	8.7000	8.7000	8.7000	-16.185%	10	26,446	-64.253%
2026-05-20	10.3800	10.3800	10.3800	10.3800	-6.571%	1	26,446	-70.039%
2026-05-19	11.3900	11.3900	10.9200	11.1100	+6.520%	15	26,434	-72.007%
2026-05-18	10.4300	10.4300	10.4300	10.4300	+1.756%	9	26,434	-70.182%
2026-05-15	10.4100	10.4100	10.2500	10.2500	+13.889%	9	26,434	-69.659%
2026-05-14	9.1000	9.1000	9.0000	9.0000	-6.054%	5,505	26,157	-65.444%
2026-05-13	9.5800	9.5800	9.5800	9.5800	-5.429%	13	20,934	-67.537%
2026-05-12	10.5500	10.5500	10.1300	10.1300	+16.170%	2	20,934	-69.299%
2026-05-11	9.0200	9.0200	8.6400	8.7200	-4.386%	7	20,934	-64.335%
2026-05-08	9.2300	9.3700	9.1100	9.1200	-7.317%	9,617	20,907	-65.899%
2026-05-07	9.8400	9.8400	9.8400	9.8400	+8.132%	1	13,758	-68.394%
2026-05-06	9.3100	9.3100	9.1000	9.1000	-7.048%	3	13,758	-65.824%
2026-05-05	9.8600	9.9500	9.7600	9.7900	-4.951%	26	13,755	-68.233%
2026-05-01	10.4500	10.4500	10.3000	10.3000	-4.453%	61	13,735	-69.806%
2026-04-30	11.9200	11.9200	10.7800	10.7800	-12.286%	4	13,735	-71.150%
2026-04-29	12.4800	12.4900	12.2900	12.2900	+6.407%	5	13,731	-74.695%
2026-04-24	11.7300	11.7300	11.2600	11.5500	-4.229%	13	13,727	-73.074%
2026-04-23	11.8400	12.0600	11.5900	12.0600	+1.345%	176	13,719	-74.212%
2026-04-22	11.5500	12.1100	11.5500	11.9000	-1.653%	18	13,790	-73.866%
2026-04-21	12.1000	12.1000	12.1000	12.1000	+4.944%	1	13,801	-74.298%
2026-04-20	11.6100	11.6100	11.5300	11.5300	+0.087%	6	13,801	-73.027%
2026-04-17	11.2300	11.5200	11.0000	11.5200	-10.905%	231	13,801	-73.003%
2026-04-16	12.9300	12.9300	12.9300	12.9300	-2.489%	1	14,020	-75.947%
2026-04-15	13.0300	13.5200	13.0300	13.2600	-0.971%	27	14,020	-76.546%
2026-04-14	14.1300	14.1300	13.2000	13.3900	-8.912%	8	14,020	-76.774%
2026-04-13	15.3200	15.3200	14.7000	14.7000	-7.197%	8	14,018	-78.844%
2026-04-10	15.9100	16.1600	15.8400	15.8400	-1.062%	33	14,017	-80.366%
2026-04-09	16.0100	16.0100	16.0100	16.0100	-6.265%	11	14,019	-80.575%
2026-04-08	16.7000	17.0800	16.7000	17.0800	-19.775%	14	14,020	-81.792%
2026-04-07	21.4700	21.4700	21.2900	21.2900	-1.844%	2	14,013	-85.392%
2026-04-02	24.2100	24.2100	21.6600	21.6900	+2.796%	120	14,015	-85.662%
2026-04-01	21.2000	21.2000	21.1000	21.1000	-12.557%	32	14,015	-85.261%
2026-03-31	25.6000	25.6000	24.1300	24.1300	-10.762%	7	13,984	-87.111%
2026-03-30	27.0400	27.0400	27.0400	27.0400	+2.502%	1	13,984	-88.499%
2026-03-27	26.3800	26.3800	26.3800	26.3800	+21.399%	2	13,984	-88.211%
2026-03-25	21.7300	21.7300	21.7300	21.7300	-6.578%	2,000	13,982	-85.688%
2026-03-24	24.9900	24.9900	22.7900	23.2600	-9.880%	712	11,982	-86.629%
2026-03-20	25.8100	25.8100	25.8100	25.8100	+4.791%	11	11,277	-87.950%
2026-03-19	24.6300	24.6300	24.6300	24.6300	+8.121%	1	11,277	-87.373%
2026-03-18	22.5300	23.0000	22.5300	22.7800	+4.736%	14	11,277	-86.348%
2026-03-17	21.7500	21.7500	21.7500	21.7500	-1.584%	1	11,281	-85.701%
2026-03-16	22.1000	22.1000	22.1000	22.1000	-7.686%	800	11,281	-85.928%
2026-03-12	23.9800	24.0600	23.8700	23.9400	+11.194%	13	11,281	-87.009%
2026-03-11	21.5300	21.5300	21.5300	21.5300	+3.709%	13	11,280	-85.555%
2026-03-10	20.0300	20.7600	19.2600	20.7600	-13.823%	8	11,267	-85.019%
2026-03-09	25.0500	25.0500	24.0900	24.0900	+11.373%	2	11,261	-87.090%
2026-03-06	22.4200	22.4200	21.6300	21.6300	+30.144%	51	11,270	-85.622%
2026-03-04	16.8600	16.8700	16.6200	16.6200	-8.932%	202	11,271	-81.288%
2026-03-03	18.3400	18.3500	18.2200	18.2500	+11.010%	341	11,270	-82.959%
2026-03-02	18.1200	18.1200	16.4400	16.4400	+1.169%	3	11,270	-81.083%
2026-02-25	16.2500	16.2500	16.2500	16.2500	+0.062%	8	11,271	-80.862%
2026-02-23	16.6100	16.7200	16.2400	16.2400	-0.490%	80	11,271	-80.850%
2026-02-19	16.3100	16.3200	16.3100	16.3200	-0.911%	95	11,266	-80.944%
2026-02-18	15.6500	16.6600	15.6100	16.4700	-2.197%	523	11,290	-81.117%
2026-02-13	16.0700	16.8400	16.0700	16.8400	-6.600%	1,010	11,142	-81.532%
2026-02-12	18.0300	18.0300	18.0300	18.0300	+11.296%	1	11,142	-82.751%
2026-02-11	16.2000	16.2000	16.2000	16.2000	+6.509%	1	11,164	-80.802%
2026-02-10	15.2100	15.2100	15.2100	15.2100	+1.807%	4	11,164	-79.553%
2026-02-09	15.8400	15.8500	14.9400	14.9400	-6.508%	25	11,164	-79.183%
2026-02-06	16.8100	17.0000	15.9800	15.9800	-16.466%	326	11,185	-80.538%
2026-02-05	17.7400	19.1300	17.7400	19.1300	+4.137%	2	11,163	-83.743%
2026-02-04	18.3700	18.3700	18.3700	18.3700	+12.561%	3	11,164	-83.070%
2026-02-02	16.3200	16.3200	16.3200	16.3200	-4.450%	49	11,161	-80.944%
2026-01-30	17.1000	17.1000	15.5100	17.0800	-1.043%	21	11,161	-81.792%
2026-01-29	15.7200	17.2600	15.6400	17.2600	+9.310%	26	11,161	-81.981%
2026-01-28	15.9300	15.9800	15.7900	15.7900	-1.313%	131	11,164	-80.304%
2026-01-27	16.0000	16.0000	16.0000	16.0000	+2.762%	1	11,164	-80.563%
2026-01-23	14.5000	15.5700	14.4500	15.5700	+10.504%	32	11,163	-80.026%
2026-01-22	14.0000	14.1500	13.7900	14.0900	-7.546%	39	11,164	-77.928%
2026-01-21	15.2400	15.2400	15.2400	15.2400	-8.743%	1	11,153	-79.593%
2026-01-20	16.9900	16.9900	16.7000	16.7000	+11.930%	49	11,153	-81.377%
2026-01-16	14.9200	14.9200	14.9200	14.9200	-1.777%	1	11,152	-79.155%
2026-01-15	15.6700	15.6700	14.8500	15.1900	-6.638%	3,073	11,152	-79.526%
2026-01-14	17.0400	17.0500	16.2700	16.2700	-0.428%	59	8,802	-80.885%
2026-01-13	16.7000	16.7500	16.3400	16.3400	-0.669%	22	8,801	-80.967%
2026-01-12	16.4500	16.4500	16.4500	16.4500	+0.427%	1	8,801	-81.094%
2026-01-09	16.6100	16.8700	16.3800	16.3800	-6.613%	1,027	8,800	-81.013%
2026-01-08	18.9700	19.0200	17.5400	17.5400	-5.087%	11	8,365	-82.269%
2026-01-07	18.2200	18.6800	18.2200	18.4800	+1.818%	71	8,365	-83.171%
2026-01-06	19.3200	19.3200	17.9900	18.1500	-7.161%	16	8,336	-82.865%
2026-01-05	19.7500	19.7500	19.5500	19.5500	-6.772%	2	8,333	-84.092%
2025-12-30	20.9700	20.9700	20.9700	20.9700	+5.802%	1	8,333	-85.169%
2025-12-26	20.2400	20.2600	19.8100	19.8200	+0.660%	2,725	8,333	-84.309%
2025-12-23	19.6900	19.6900	19.6900	19.6900	+4.125%	1	5,677	-84.205%
2025-12-22	18.9100	18.9100	18.9100	18.9100	-7.756%	1	5,676	-83.554%
2025-12-19	20.8000	20.8000	20.5000	20.5000	-3.801%	99	5,676	-84.829%
2025-12-18	20.8500	21.9500	20.8000	21.3100	-4.568%	1,661	5,666	-85.406%
2025-12-17	21.0000	22.3300	20.8000	22.3300	+4.346%	45	4,428	-86.073%
2025-12-16	21.2600	21.4000	21.2600	21.4000	+2.197%	14	4,415	-85.467%
2025-12-15	19.5800	20.9500	19.5800	20.9400	+2.899%	65	4,410	-85.148%
2025-12-12	18.8600	20.3500	18.8600	20.3500	+7.958%	250	4,389	-84.717%
2025-12-11	19.5000	19.5000	18.8500	18.8500	-12.893%	17	4,276	-83.501%
2025-12-05	21.6700	21.8500	21.3900	21.6400	-9.833%	1,229	4,276	-85.628%
2025-12-01	24.0000	24.0000	24.0000	24.0000	+3.448%	15	3,516	-87.042%
2025-11-26	23.6300	23.6600	23.2000	23.2000	-30.663%	776	2,791	-86.595%
2025-11-20	33.4600	33.4600	33.4600	33.4600	+17.775%	1	2,791	-90.705%
2025-11-17	28.4100	28.4100	28.4100	28.4100	-4.117%	1	2,790	-89.053%
2025-11-14	31.1100	31.1100	29.6300	29.6300	+16.608%	3	2,791	-89.504%
2025-11-12	25.2600	25.4100	25.2600	25.4100	-1.968%	2	2,791	-87.761%
2025-11-10	25.9200	25.9200	25.9200	25.9200	-10.156%	1	2,790	-88.002%
2025-11-07	28.8500	28.8500	28.8500	28.8500	+9.989%	3	2,790	-89.220%
2025-11-06	25.8300	26.2300	25.8300	26.2300	+6.539%	7	2,790	-88.143%
2025-10-31	24.6200	24.6200	24.6200	24.6200	+0.244%	2	2,785	-87.368%
2025-10-30	23.6000	24.7700	23.5300	24.5600	+9.059%	81	2,785	-87.337%
2025-10-28	22.5200	22.5200	22.5200	22.5200	-0.310%	1	2,736	-86.190%
2025-10-24	22.6400	22.6400	22.2100	22.5900	-8.357%	7	2,736	-86.233%
2025-10-23	24.5800	24.6500	24.5400	24.6500	-3.636%	2,502	2,733	-87.383%
2025-10-22	25.5800	25.5800	25.5800	25.5800	+8.252%	1	537	-87.842%
2025-10-21	23.7900	23.7900	23.5600	23.6300	+1.199%	25	537	-86.839%
2025-10-15	23.3500	23.3500	23.3500	23.3500	-14.469%	2	533	-86.681%
2025-10-10	27.3000	27.3000	27.3000	27.3000	+12.023%	1	533	-88.608%
2025-10-08	23.9700	24.3800	23.8800	24.3700	+3.219%	276	534	-87.238%
2025-10-06	23.6100	23.6100	23.6100	23.6100	-6.384%	1	264	-86.828%
2025-10-02	25.2200	25.2200	25.2200	25.2200	-0.119%	1	263	-87.669%
2025-09-23	24.0600	25.2500	23.7400	25.2500	-54.024%	262	262	-87.683%
2025-03-14	55.0400	55.0400	54.9200	54.9200	+5.778%	4	529	-94.337%
2025-03-06	51.8800	51.9200	51.8800	51.9200	+78.113%	2	529	-94.010%
2024-12-04	29.1500	29.1500	29.1500	29.1500	+4.705%	27	529	-89.331%
2024-12-02	28.1800	28.2200	27.8300	27.8400	-44.937%	998	502	-88.829%
2024-08-14	50.5600	50.5600	50.5600	50.5600	+14.157%	3	13	-93.849%
2024-07-12	44.2900	44.2900	44.2900	44.2900	-8.812%	20	10	-92.978%
2024-05-17	48.5700	48.5700	48.5700	48.5700	0.000%	2	1	-93.597%