Dark

IWM20261218P260
IWM Dec 18 2026 260.00 Put (IWM261218P00260000)
option OPRA

EOD

Sep 29, 2026

3.95+5.053%(+0.19)8,358

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8400	4.3300	3.8400	3.9500	+5.053%	8,358	63,825	0.000%
2026-09-28	3.8400	3.9900	3.5500	3.7600	+9.302%	110	57,103	+5.053%
2026-09-25	3.5600	3.8500	3.3000	3.4400	-5.753%	58	57,100	+14.826%
2026-09-24	3.8000	4.1800	3.6200	3.6500	+5.187%	3,266	57,122	+8.219%
2026-09-23	2.9200	3.6500	2.9200	3.4700	+32.950%	9,927	55,805	+13.833%
2026-09-22	2.7800	2.8300	2.5800	2.6100	-10.922%	4,625	52,881	+51.341%
2026-09-21	2.9400	3.2000	2.9000	2.9300	-16.286%	2,343	54,077	+34.812%
2026-09-18	3.4100	3.7600	3.4100	3.5000	+6.383%	12,555	54,042	+12.857%
2026-09-17	3.1000	3.3400	3.1000	3.2900	-18.362%	1,127	44,508	+20.061%
2026-09-16	3.6900	4.6800	3.4700	4.0300	+2.545%	2,299	43,996	-1.985%
2026-09-15	3.6700	4.0900	3.6700	3.9300	+10.704%	520	42,032	+0.509%
2026-09-14	3.7600	3.7900	3.3600	3.5500	+1.140%	2,165	41,649	+11.268%
2026-09-11	3.3000	3.5100	3.3000	3.5100	-14.181%	31	40,651	+12.536%
2026-09-10	3.9800	4.0900	3.7600	4.0900	+21.726%	175	40,648	-3.423%
2026-09-09	3.0700	3.3800	3.0700	3.3600	+22.628%	4,071	40,574	+17.560%
2026-09-08	2.7400	2.7500	2.6400	2.7400	+4.183%	100	37,898	+44.161%
2026-09-04	2.6000	2.6500	2.6000	2.6300	-7.394%	182	37,946	+50.190%
2026-09-03	2.8300	2.9200	2.8300	2.8400	-9.554%	9	37,946	+39.085%
2026-09-02	3.1600	3.1700	3.1000	3.1400	-12.778%	327	37,952	+25.796%
2026-09-01	3.3600	3.6200	3.2200	3.6000	+19.601%	1,065	38,025	+9.722%
2026-08-31	3.2000	3.2100	3.0100	3.0100	+0.333%	2,031	38,047	+31.229%
2026-08-28	2.7900	3.0000	2.7700	3.0000	+1.010%	274	36,703	+31.667%
2026-08-27	2.9700	2.9700	2.9700	2.9700	-1.000%	60	36,548	+32.997%
2026-08-26	3.0000	3.0000	3.0000	3.0000	-2.280%	10	36,499	+31.667%
2026-08-25	3.1300	3.1300	3.0500	3.0700	-2.848%	12	36,490	+28.664%
2026-08-24	3.1700	3.2100	3.1500	3.1600	+3.268%	51	36,488	+25.000%
2026-08-21	3.2200	3.2200	3.0400	3.0600	-11.816%	22	36,467	+29.085%
2026-08-20	3.2500	3.5600	3.2500	3.4700	+13.770%	7,593	35,717	+13.833%
2026-08-19	3.1500	3.1500	3.0100	3.0500	-4.088%	12	28,941	+29.508%
2026-08-18	3.1800	3.1800	3.1800	3.1800	+4.262%	1	28,936	+24.214%
2026-08-17	3.0400	3.0500	3.0400	3.0500	+6.272%	2	28,936	+29.508%
2026-08-14	2.8700	2.9700	2.8700	2.8700	-3.691%	409	28,937	+37.631%
2026-08-13	2.9500	2.9900	2.9400	2.9800	-2.932%	285	28,975	+32.550%
2026-08-12	3.1600	3.1600	3.0700	3.0700	-9.440%	2	29,010	+28.664%
2026-08-11	3.3900	3.3900	3.3900	3.3900	-4.237%	6	29,012	+16.519%
2026-08-10	3.4500	3.5500	3.4500	3.5400	+7.273%	127	29,014	+11.582%
2026-08-07	3.4200	3.4300	3.2900	3.3000	-12.467%	174	29,014	+19.697%
2026-08-06	3.4900	3.7700	3.4900	3.7700	+5.307%	42	29,013	+4.775%
2026-08-05	3.5500	3.6200	3.5400	3.5800	+1.416%	28	29,003	+10.335%
2026-08-04	3.8500	3.8600	3.5300	3.5300	-15.144%	19	29,000	+11.898%
2026-08-03	4.7000	4.7000	4.1600	4.1600	-16.800%	4	29,005	-5.048%
2026-07-31	4.8300	5.5500	4.8100	5.0000	-1.186%	4,037	29,004	-21.000%
2026-07-30	5.4800	5.4800	5.0600	5.0600	-14.958%	236	27,002	-21.937%
2026-07-29	5.7200	5.9500	5.0000	5.9500	+4.386%	1,073	27,015	-33.613%
2026-07-28	5.7000	5.7000	5.7000	5.7000	+1.243%	1	27,018	-30.702%
2026-07-27	5.4300	5.6300	5.4300	5.6300	-3.098%	3	27,018	-29.840%
2026-07-24	5.6300	5.8100	5.6300	5.8100	-0.172%	4	27,020	-32.014%
2026-07-23	5.8200	6.1700	5.5800	5.8200	+13.230%	19	27,016	-32.131%
2026-07-22	5.1400	5.1400	5.1400	5.1400	+5.328%	14	27,006	-23.152%
2026-07-21	5.1300	5.1300	4.8800	4.8800	-7.576%	113	26,992	-19.057%
2026-07-20	5.3400	5.3400	5.2800	5.2800	-3.119%	11	27,036	-25.189%
2026-07-17	5.7800	5.7800	5.1700	5.4500	+8.566%	40	27,046	-27.523%
2026-07-16	4.9300	5.0200	4.7600	5.0200	+2.449%	1,399	27,044	-21.315%
2026-07-15	5.0000	5.0100	4.9000	4.9000	-5.588%	264	26,841	-19.388%
2026-07-14	5.3000	5.3000	5.1900	5.1900	-8.627%	405	26,841	-23.892%
2026-07-13	5.3800	5.6800	5.3800	5.6800	+9.865%	5	26,891	-30.458%
2026-07-10	5.2500	5.4400	5.1700	5.1700	+0.977%	1,804	26,889	-23.598%
2026-07-09	5.1200	5.1200	5.1200	5.1200	-12.628%	1	28,088	-22.852%
2026-07-08	5.6700	6.3600	5.6700	5.8600	+15.582%	200	28,089	-32.594%
2026-07-07	5.2000	5.3200	5.0300	5.0700	+5.846%	43	28,108	-22.091%
2026-07-06	4.7900	4.7900	4.7900	4.7900	-14.617%	2	28,095	-17.537%
2026-07-02	4.9600	5.6300	4.9600	5.6100	+17.610%	1,315	28,727	-29.590%
2026-07-01	4.9200	4.9200	4.7700	4.7700	-5.357%	6	28,727	-17.191%
2026-06-30	5.0400	5.0400	5.0400	5.0400	-12.042%	2	28,879	-21.627%
2026-06-29	6.0200	6.1500	5.7300	5.7300	-10.748%	1,028	28,877	-31.065%
2026-06-26	6.3600	6.4200	6.0800	6.4200	+4.221%	17	28,595	-38.474%
2026-06-25	6.3000	6.3000	5.9200	6.1600	-11.111%	5	28,607	-35.877%
2026-06-24	6.1800	6.9300	6.1800	6.9300	+1.912%	302	28,606	-43.001%
2026-06-23	6.9500	6.9500	6.4600	6.8000	+12.026%	505	28,305	-41.912%
2026-06-22	5.9300	6.3600	5.8700	6.0700	-9.538%	699	28,304	-34.926%
2026-06-18	7.0800	7.1000	6.6800	6.7100	-13.974%	344	27,958	-41.133%
2026-06-17	6.6000	7.8000	6.6000	7.8000	+11.748%	12	27,958	-49.359%
2026-06-16	6.5200	6.9800	6.5200	6.9800	+4.805%	9	27,958	-43.410%
2026-06-15	6.5900	6.7500	6.4800	6.6600	-12.368%	8	27,960	-40.691%
2026-06-12	7.9900	7.9900	7.2100	7.6000	-7.879%	1,420	27,958	-48.026%
2026-06-11	9.4700	9.8900	8.2500	8.2500	-19.118%	20	28,646	-52.121%
2026-06-10	10.1000	10.2000	10.1000	10.2000	+8.280%	2	28,643	-61.275%
2026-06-09	8.4500	11.0000	8.4500	9.4200	+3.403%	25	28,642	-58.068%
2026-06-08	8.6700	9.1100	8.6700	9.1100	-10.599%	18	28,647	-56.641%
2026-06-05	9.3000	10.1900	9.3000	10.1900	+33.029%	159	28,633	-61.237%
2026-06-04	8.5500	8.5500	7.5600	7.6600	-12.557%	379	28,496	-48.433%
2026-06-03	8.6500	8.9100	8.6500	8.7600	+8.148%	2,582	28,478	-54.909%
2026-06-02	8.2600	8.3100	8.1000	8.1000	-5.374%	85	25,942	-51.235%
2026-06-01	8.5300	8.5600	8.4700	8.5600	+3.382%	93	25,830	-53.855%
2026-05-29	8.3500	8.4100	8.2800	8.2800	+1.471%	148	25,749	-52.295%
2026-05-28	8.1600	8.1600	8.1600	8.1600	-5.556%	1	25,601	-51.593%
2026-05-27	8.5800	8.6500	8.5000	8.6400	-0.804%	24	25,602	-54.282%
2026-05-26	8.4800	8.7600	8.4800	8.7100	-9.741%	10	25,609	-54.650%
2026-05-22	9.6000	9.6500	9.4300	9.6500	-3.884%	26	25,604	-59.067%
2026-05-21	11.2500	11.2500	10.0400	10.0400	-19.098%	4	25,605	-60.657%
2026-05-19	12.8800	13.1300	12.4100	12.4100	+3.503%	33	25,605	-68.171%
2026-05-18	11.9900	11.9900	11.9900	11.9900	+2.479%	10	25,598	-67.056%
2026-05-15	11.6000	11.7600	11.6000	11.7000	+15.271%	19	25,598	-66.239%
2026-05-14	10.7400	10.7400	10.0900	10.1500	-4.516%	20	25,591	-61.084%
2026-05-13	11.2000	11.2000	10.6300	10.6300	-2.566%	16	25,569	-62.841%
2026-05-12	11.8000	11.8000	10.9100	10.9100	+9.648%	3	25,569	-63.795%
2026-05-11	9.9500	9.9500	9.9500	9.9500	-4.235%	2	25,569	-60.302%
2026-05-08	10.7200	10.7700	10.3800	10.3900	-6.565%	6,433	25,567	-61.983%
2026-05-07	10.3600	11.1200	10.3600	11.1200	+9.234%	1,510	27,418	-64.478%
2026-05-06	10.2500	10.4600	10.1800	10.1800	-7.539%	1,524	27,791	-61.198%
2026-05-05	11.3000	11.3000	10.9400	11.0100	-9.902%	262	27,227	-64.124%
2026-05-04	12.2200	12.2200	12.2200	12.2200	+4.534%	5,250	27,035	-67.676%
2026-05-01	11.9800	11.9800	11.6400	11.6900	-4.180%	298	29,944	-66.210%
2026-04-30	13.4900	13.4900	12.1400	12.2000	-13.229%	48	29,944	-67.623%
2026-04-29	14.0100	14.2300	13.9900	14.0600	+1.590%	8,002	29,957	-71.906%
2026-04-28	13.5400	13.8400	13.5400	13.8400	+8.634%	250	32,957	-71.460%
2026-04-27	12.7400	12.7400	12.7400	12.7400	-5.908%	3,000	33,174	-68.995%
2026-04-23	13.3100	13.5400	12.8200	13.5400	+0.819%	101	31,174	-70.827%
2026-04-22	12.9500	13.6300	12.9500	13.4300	-1.971%	630	31,171	-70.588%
2026-04-21	13.7000	13.7000	13.7000	13.7000	+7.874%	2	32,013	-71.168%
2026-04-20	13.1100	13.1100	12.6900	12.7000	-2.682%	9	32,013	-68.898%
2026-04-17	13.2500	13.2900	12.5000	13.0500	-10.739%	102	32,014	-69.732%
2026-04-16	14.7500	15.0400	14.6200	14.6200	-1.416%	32	32,032	-72.982%
2026-04-15	14.8300	14.9600	14.7300	14.8300	-0.202%	226	32,010	-73.365%
2026-04-14	15.3900	15.3900	14.6600	14.8600	-8.554%	53	32,148	-73.419%
2026-04-13	18.2600	18.2600	16.2500	16.2500	-8.708%	17	32,119	-75.692%
2026-04-10	17.7000	18.1100	17.4800	17.8000	-1.056%	34	32,103	-77.809%
2026-04-09	18.8200	18.8200	17.6500	17.9900	-5.166%	11	32,085	-78.043%
2026-04-08	17.9800	19.5900	17.9800	18.9700	-19.822%	2,524	32,063	-79.178%
2026-04-07	23.7200	23.7200	23.6600	23.6600	+3.863%	7	30,522	-83.305%
2026-04-06	22.7800	22.7800	22.7800	22.7800	-7.020%	1	30,529	-82.660%
2026-04-01	23.8000	24.5000	23.8000	24.5000	-8.274%	951	30,530	-83.878%
2026-03-31	26.5900	26.7100	26.5900	26.7100	-8.150%	2	30,130	-85.212%
2026-03-27	29.0800	29.0800	29.0800	29.0800	+14.398%	3	30,130	-86.417%
2026-03-26	25.3700	25.4200	25.3700	25.4200	+4.309%	3	30,130	-84.461%
2026-03-25	24.2500	24.3700	24.2500	24.3700	-11.735%	38	30,129	-83.792%
2026-03-24	27.6100	27.6100	27.6100	27.6100	+10.000%	4	30,150	-85.694%
2026-03-23	25.0000	25.3100	25.0000	25.1000	-16.333%	47	30,150	-84.263%
2026-03-20	30.0000	30.0000	30.0000	30.0000	+24.688%	1	30,122	-86.833%
2026-03-17	24.4300	24.4300	24.0600	24.0600	-5.869%	2	30,123	-83.583%
2026-03-12	25.4000	25.5600	25.4000	25.5600	+10.172%	5	30,123	-84.546%
2026-03-11	23.6700	23.6700	23.1900	23.2000	+4.977%	146	30,133	-82.974%
2026-03-10	22.9900	22.9900	21.6200	22.1000	-3.913%	4	30,237	-82.127%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-6.883%	3	30,236	-82.826%
2026-03-06	24.8800	24.8800	23.8600	24.7000	+12.734%	259	30,239	-84.008%
2026-03-05	22.3300	22.3300	21.9100	21.9100	+17.796%	1,450	30,038	-81.972%
2026-03-04	18.8800	19.0100	18.6000	18.6000	-8.419%	2,029	29,519	-78.763%
2026-03-03	22.6400	23.2300	20.3100	20.3100	+9.665%	9,638	30,392	-80.551%
2026-03-02	21.2700	21.2700	18.5200	18.5200	-3.642%	3,582	26,766	-78.672%
2026-02-27	19.3500	19.4100	19.2200	19.2200	+10.587%	8,300	23,480	-79.448%
2026-02-26	17.8600	17.8900	17.3600	17.3800	-2.959%	46	21,044	-77.273%
2026-02-25	17.9100	17.9100	17.9100	17.9100	-10.271%	1	21,023	-77.945%
2026-02-23	20.4400	20.4400	19.8200	19.9600	+10.337%	517	21,023	-80.210%
2026-02-20	18.5600	19.0200	17.1500	18.0900	-0.166%	1,546	20,557	-78.165%
2026-02-19	18.7000	18.7100	18.1200	18.1200	-1.735%	682	19,264	-78.201%
2026-02-18	18.5600	18.6300	17.1600	18.4400	-2.019%	267	18,675	-78.579%
2026-02-13	17.9500	18.8200	17.9500	18.8200	-5.284%	4	18,550	-79.012%
2026-02-12	19.8700	19.8700	19.8700	19.8700	+6.828%	75	18,550	-80.121%
2026-02-11	16.3200	18.6000	16.3200	18.6000	+10.583%	2,501	18,462	-78.763%
2026-02-09	16.6900	16.8200	16.6900	16.8200	-5.981%	2,001	16,226	-76.516%
2026-02-06	18.5500	18.5500	17.8900	17.8900	-14.155%	384	14,544	-77.921%
2026-02-05	19.7800	20.8500	19.7800	20.8400	+4.357%	1,271	14,512	-81.046%
2026-02-04	20.3100	20.7800	19.9700	19.9700	+11.378%	11	13,553	-80.220%
2026-02-03	17.9300	17.9300	17.9300	17.9300	+0.674%	1	13,553	-77.970%
2026-02-02	18.2900	18.3400	17.8100	17.8100	-10.950%	86	13,553	-77.821%
2026-01-30	19.2500	20.0000	19.2500	20.0000	+6.838%	310	13,504	-80.250%
2026-01-29	17.6200	18.7200	17.6200	18.7200	+6.849%	241	13,389	-78.900%
2026-01-28	17.9200	17.9200	17.5200	17.5200	-1.296%	5	13,373	-77.454%
2026-01-27	17.4200	17.7500	17.4200	17.7500	+2.779%	210	13,374	-77.746%
2026-01-23	16.3600	17.2700	16.3600	17.2700	+9.166%	1,022	13,396	-77.128%
2026-01-22	15.5000	15.8200	15.5000	15.8200	-16.252%	16	12,396	-75.032%
2026-01-20	18.0500	18.8900	18.0500	18.8900	+13.932%	3	12,402	-79.089%
2026-01-16	17.1000	17.1000	16.5800	16.5800	-1.661%	3,504	12,387	-76.176%
2026-01-15	17.4500	17.4500	16.7500	16.8600	-8.419%	1,050	12,387	-76.572%
2026-01-13	18.4100	18.4100	18.4100	18.4100	-0.594%	1,000	11,648	-78.544%
2026-01-12	19.2500	19.2500	18.5200	18.5200	-1.227%	76	10,648	-78.672%
2026-01-09	19.0000	19.0000	18.5000	18.7500	-10.501%	4	10,619	-78.933%
2026-01-07	20.9600	20.9600	20.5200	20.9500	+0.721%	107	10,619	-81.146%
2026-01-06	21.7100	21.7800	20.8000	20.8000	-4.192%	80	10,515	-81.010%
2026-01-05	22.3200	22.3200	21.7100	21.7100	-2.075%	3	10,448	-81.806%
2025-12-26	22.4500	22.4500	22.1600	22.1700	+1.465%	2,388	10,448	-82.183%
2025-12-23	21.8500	21.8500	21.8500	21.8500	-8.577%	5	8,552	-81.922%
2025-12-18	23.8100	23.9000	23.8000	23.9000	-2.249%	5	8,547	-83.473%
2025-12-16	24.4500	24.4500	24.4500	24.4500	+10.684%	12	8,542	-83.845%
2025-12-12	22.2000	22.2000	22.0900	22.0900	+4.791%	3	8,542	-82.119%
2025-12-11	21.0800	21.0800	21.0800	21.0800	-12.458%	12	8,541	-81.262%
2025-12-05	24.0200	24.2900	23.7900	24.0800	-4.784%	789	8,529	-83.596%
2025-11-28	25.2900	25.2900	25.2900	25.2900	-11.232%	3	8,002	-84.381%
2025-11-11	28.4900	28.4900	28.4900	28.4900	-12.768%	40	8,005	-86.135%
2025-11-07	31.4900	32.7000	31.4900	32.6600	+13.600%	3	8,005	-87.906%
2025-11-04	28.7500	28.7500	28.7500	28.7500	+6.877%	5	8,006	-86.261%
2025-10-31	26.9000	26.9000	26.9000	26.9000	+5.119%	2	8,001	-85.316%
2025-10-29	24.9700	25.5900	24.9700	25.5900	+2.730%	1,401	8,003	-84.564%
2025-10-24	24.9300	24.9300	24.9100	24.9100	-5.213%	5	6,602	-84.143%
2025-10-21	26.3500	26.3500	26.2800	26.2800	+2.257%	90	6,601	-84.970%
2025-10-15	26.1300	26.1300	25.7000	25.7000	-2.095%	1,501	6,511	-84.630%
2025-10-14	26.2500	26.2500	26.2500	26.2500	-7.733%	1	6,510	-84.952%
2025-10-13	28.4500	28.4500	28.4500	28.4500	-6.476%	2	6,511	-86.116%
2025-09-25	30.4200	30.4200	30.4200	30.4200	+8.333%	4	6,510	-87.015%
2025-09-19	28.0800	28.0800	28.0800	28.0800	-2.500%	2	6,512	-85.933%
2025-09-17	29.4000	29.4000	28.8000	28.8000	-7.246%	2	6,513	-86.285%
2025-09-16	31.0500	31.0500	31.0500	31.0500	+3.846%	1	6,511	-87.279%
2025-09-12	29.9000	29.9000	29.9000	29.9000	-0.234%	5	6,511	-86.789%
2025-09-11	29.9700	29.9700	29.9700	29.9700	-7.414%	4	6,506	-86.820%
2025-08-29	32.3700	32.3700	32.3700	32.3700	+1.378%	1,500	5,006	-87.797%
2025-08-27	31.9300	31.9300	31.9300	31.9300	-9.980%	5	5,006	-87.629%
2025-08-13	35.4700	35.4700	35.4700	35.4700	-7.558%	1	5,001	-88.864%
2025-08-12	38.3700	38.3700	38.3700	38.3700	-10.767%	1	5,002	-89.705%
2025-08-04	43.0000	43.0000	43.0000	43.0000	+2.114%	1	5,001	-90.814%
2025-07-31	42.1100	42.1100	42.1100	42.1100	+5.275%	1	5,000	-90.620%
2025-07-29	40.0000	40.0000	40.0000	40.0000	-15.038%	1	5,001	-90.125%
2025-06-26	47.0800	47.0800	47.0800	47.0800	-6.457%	1	5,000	-91.610%
2025-06-18	50.3300	50.3300	50.3300	50.3300	+6.406%	1	5,000	-92.152%
2025-06-10	47.3000	47.3000	47.3000	47.3000	-2.273%	1	5,000	-91.649%
2025-06-09	48.4000	48.4000	48.4000	48.4000	-7.244%	1	5,001	-91.839%
2025-06-04	52.0600	52.1800	52.0600	52.1800	-31.889%	2	5,002	-92.430%
2025-04-16	76.6100	76.6100	76.6100	76.6100	+40.724%	4	5,000	-94.844%
2025-03-19	55.8500	55.8500	54.4400	54.4400	+13.228%	34	5,746	-92.744%
2025-02-27	48.0800	48.0800	48.0800	48.0800	+26.261%	30	5,742	-91.785%
2025-02-18	38.0800	38.0800	38.0800	38.0800	-3.595%	5,500	5,742	-89.627%
2025-01-17	39.5000	39.5000	39.5000	39.5000	+28.288%	2	260	-90.000%
2024-12-02	30.8400	30.9100	30.5000	30.7900	-26.690%	478	260	-87.171%
2024-11-05	42.0000	42.0000	42.0000	42.0000	-6.667%	20	24	-90.595%
2024-11-04	45.0000	45.0000	45.0000	45.0000	-0.266%	20	24	-91.222%
2024-08-30	45.5900	45.5900	45.1200	45.1200	+1.393%	8	3	-91.246%
2024-08-23	44.5000	44.5000	44.5000	44.5000	-21.517%	2	3	-91.124%
2024-08-12	56.7000	56.7000	56.7000	56.7000	+26.563%	1	4	-93.034%
2024-07-15	44.8000	44.8000	44.8000	44.8000	0.000%	3	3	-91.183%