Dark

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

EOD

Jun 30, 2026

5.04-12.042%(-0.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.0400	5.0400	5.0400	5.0400	-12.042%	2	28,879	0.000%
2026-06-29	6.0200	6.1500	5.7300	5.7300	-10.748%	1,028	28,877	-12.042%
2026-06-26	6.3600	6.4200	6.0800	6.4200	+4.221%	17	28,595	-21.495%
2026-06-25	6.3000	6.3000	5.9200	6.1600	-11.111%	5	28,607	-18.182%
2026-06-24	6.1800	6.9300	6.1800	6.9300	+1.912%	302	28,606	-27.273%
2026-06-23	6.9500	6.9500	6.4600	6.8000	+12.026%	505	28,305	-25.882%
2026-06-22	5.9300	6.3600	5.8700	6.0700	-9.538%	699	28,304	-16.969%
2026-06-18	7.0800	7.1000	6.6800	6.7100	-13.974%	344	27,958	-24.888%
2026-06-17	6.6000	7.8000	6.6000	7.8000	+11.748%	12	27,958	-35.385%
2026-06-16	6.5200	6.9800	6.5200	6.9800	+4.805%	9	27,958	-27.794%
2026-06-15	6.5900	6.7500	6.4800	6.6600	-12.368%	8	27,960	-24.324%
2026-06-12	7.9900	7.9900	7.2100	7.6000	-7.879%	1,420	27,958	-33.684%
2026-06-11	9.4700	9.8900	8.2500	8.2500	-19.118%	20	28,646	-38.909%
2026-06-10	10.1000	10.2000	10.1000	10.2000	+8.280%	2	28,643	-50.588%
2026-06-09	8.4500	11.0000	8.4500	9.4200	+3.403%	25	28,642	-46.497%
2026-06-08	8.6700	9.1100	8.6700	9.1100	-10.599%	18	28,647	-44.676%
2026-06-05	9.3000	10.1900	9.3000	10.1900	+33.029%	159	28,633	-50.540%
2026-06-04	8.5500	8.5500	7.5600	7.6600	-12.557%	379	28,496	-34.204%
2026-06-03	8.6500	8.9100	8.6500	8.7600	+8.148%	2,582	28,478	-42.466%
2026-06-02	8.2600	8.3100	8.1000	8.1000	-5.374%	85	25,942	-37.778%
2026-06-01	8.5300	8.5600	8.4700	8.5600	+3.382%	93	25,830	-41.121%
2026-05-29	8.3500	8.4100	8.2800	8.2800	+1.471%	148	25,749	-39.130%
2026-05-28	8.1600	8.1600	8.1600	8.1600	-5.556%	1	25,601	-38.235%
2026-05-27	8.5800	8.6500	8.5000	8.6400	-0.804%	24	25,602	-41.667%
2026-05-26	8.4800	8.7600	8.4800	8.7100	-9.741%	10	25,609	-42.135%
2026-05-22	9.6000	9.6500	9.4300	9.6500	-3.884%	26	25,604	-47.772%
2026-05-21	11.2500	11.2500	10.0400	10.0400	-19.098%	4	25,605	-49.801%
2026-05-19	12.8800	13.1300	12.4100	12.4100	+3.503%	33	25,605	-59.388%
2026-05-18	11.9900	11.9900	11.9900	11.9900	+2.479%	10	25,598	-57.965%
2026-05-15	11.6000	11.7600	11.6000	11.7000	+15.271%	19	25,598	-56.923%
2026-05-14	10.7400	10.7400	10.0900	10.1500	-4.516%	20	25,591	-50.345%
2026-05-13	11.2000	11.2000	10.6300	10.6300	-2.566%	16	25,569	-52.587%
2026-05-12	11.8000	11.8000	10.9100	10.9100	+9.648%	3	25,569	-53.804%
2026-05-11	9.9500	9.9500	9.9500	9.9500	-4.235%	2	25,569	-49.347%
2026-05-08	10.7200	10.7700	10.3800	10.3900	-6.565%	6,433	25,567	-51.492%
2026-05-07	10.3600	11.1200	10.3600	11.1200	+9.234%	1,510	27,418	-54.676%
2026-05-06	10.2500	10.4600	10.1800	10.1800	-7.539%	1,524	27,791	-50.491%
2026-05-05	11.3000	11.3000	10.9400	11.0100	-9.902%	262	27,227	-54.223%
2026-05-04	12.2200	12.2200	12.2200	12.2200	+4.534%	5,250	27,035	-58.756%
2026-05-01	11.9800	11.9800	11.6400	11.6900	-4.180%	298	29,944	-56.886%
2026-04-30	13.4900	13.4900	12.1400	12.2000	-13.229%	48	29,944	-58.689%
2026-04-29	14.0100	14.2300	13.9900	14.0600	+1.590%	8,002	29,957	-64.154%
2026-04-28	13.5400	13.8400	13.5400	13.8400	+8.634%	250	32,957	-63.584%
2026-04-27	12.7400	12.7400	12.7400	12.7400	-5.908%	3,000	33,174	-60.440%
2026-04-23	13.3100	13.5400	12.8200	13.5400	+0.819%	101	31,174	-62.777%
2026-04-22	12.9500	13.6300	12.9500	13.4300	-1.971%	630	31,171	-62.472%
2026-04-21	13.7000	13.7000	13.7000	13.7000	+7.874%	2	32,013	-63.212%
2026-04-20	13.1100	13.1100	12.6900	12.7000	-2.682%	9	32,013	-60.315%
2026-04-17	13.2500	13.2900	12.5000	13.0500	-10.739%	102	32,014	-61.379%
2026-04-16	14.7500	15.0400	14.6200	14.6200	-1.416%	32	32,032	-65.527%
2026-04-15	14.8300	14.9600	14.7300	14.8300	-0.202%	226	32,010	-66.015%
2026-04-14	15.3900	15.3900	14.6600	14.8600	-8.554%	53	32,148	-66.083%
2026-04-13	18.2600	18.2600	16.2500	16.2500	-8.708%	17	32,119	-68.985%
2026-04-10	17.7000	18.1100	17.4800	17.8000	-1.056%	34	32,103	-71.685%
2026-04-09	18.8200	18.8200	17.6500	17.9900	-5.166%	11	32,085	-71.984%
2026-04-08	17.9800	19.5900	17.9800	18.9700	-19.822%	2,524	32,063	-73.432%
2026-04-07	23.7200	23.7200	23.6600	23.6600	+3.863%	7	30,522	-78.698%
2026-04-06	22.7800	22.7800	22.7800	22.7800	-7.020%	1	30,529	-77.875%
2026-04-01	23.8000	24.5000	23.8000	24.5000	-8.274%	951	30,530	-79.429%
2026-03-31	26.5900	26.7100	26.5900	26.7100	-8.150%	2	30,130	-81.131%
2026-03-27	29.0800	29.0800	29.0800	29.0800	+14.398%	3	30,130	-82.669%
2026-03-26	25.3700	25.4200	25.3700	25.4200	+4.309%	3	30,130	-80.173%
2026-03-25	24.2500	24.3700	24.2500	24.3700	-11.735%	38	30,129	-79.319%
2026-03-24	27.6100	27.6100	27.6100	27.6100	+10.000%	4	30,150	-81.746%
2026-03-23	25.0000	25.3100	25.0000	25.1000	-16.333%	47	30,150	-79.920%
2026-03-20	30.0000	30.0000	30.0000	30.0000	+24.688%	1	30,122	-83.200%
2026-03-17	24.4300	24.4300	24.0600	24.0600	-5.869%	2	30,123	-79.052%
2026-03-12	25.4000	25.5600	25.4000	25.5600	+10.172%	5	30,123	-80.282%
2026-03-11	23.6700	23.6700	23.1900	23.2000	+4.977%	146	30,133	-78.276%
2026-03-10	22.9900	22.9900	21.6200	22.1000	-3.913%	4	30,237	-77.195%
2026-03-09	23.0000	23.0000	23.0000	23.0000	-6.883%	3	30,236	-78.087%
2026-03-06	24.8800	24.8800	23.8600	24.7000	+12.734%	259	30,239	-79.595%
2026-03-05	22.3300	22.3300	21.9100	21.9100	+17.796%	1,450	30,038	-76.997%
2026-03-04	18.8800	19.0100	18.6000	18.6000	-8.419%	2,029	29,519	-72.903%
2026-03-03	22.6400	23.2300	20.3100	20.3100	+9.665%	9,638	30,392	-75.185%
2026-03-02	21.2700	21.2700	18.5200	18.5200	-3.642%	3,582	26,766	-72.786%
2026-02-27	19.3500	19.4100	19.2200	19.2200	+10.587%	8,300	23,480	-73.777%
2026-02-26	17.8600	17.8900	17.3600	17.3800	-2.959%	46	21,044	-71.001%
2026-02-25	17.9100	17.9100	17.9100	17.9100	-10.271%	1	21,023	-71.859%
2026-02-23	20.4400	20.4400	19.8200	19.9600	+10.337%	517	21,023	-74.749%
2026-02-20	18.5600	19.0200	17.1500	18.0900	-0.166%	1,546	20,557	-72.139%
2026-02-19	18.7000	18.7100	18.1200	18.1200	-1.735%	682	19,264	-72.185%
2026-02-18	18.5600	18.6300	17.1600	18.4400	-2.019%	267	18,675	-72.668%
2026-02-13	17.9500	18.8200	17.9500	18.8200	-5.284%	4	18,550	-73.220%
2026-02-12	19.8700	19.8700	19.8700	19.8700	+6.828%	75	18,550	-74.635%
2026-02-11	16.3200	18.6000	16.3200	18.6000	+10.583%	2,501	18,462	-72.903%
2026-02-09	16.6900	16.8200	16.6900	16.8200	-5.981%	2,001	16,226	-70.036%
2026-02-06	18.5500	18.5500	17.8900	17.8900	-14.155%	384	14,544	-71.828%
2026-02-05	19.7800	20.8500	19.7800	20.8400	+4.357%	1,271	14,512	-75.816%
2026-02-04	20.3100	20.7800	19.9700	19.9700	+11.378%	11	13,553	-74.762%
2026-02-03	17.9300	17.9300	17.9300	17.9300	+0.674%	1	13,553	-71.891%
2026-02-02	18.2900	18.3400	17.8100	17.8100	-10.950%	86	13,553	-71.701%
2026-01-30	19.2500	20.0000	19.2500	20.0000	+6.838%	310	13,504	-74.800%
2026-01-29	17.6200	18.7200	17.6200	18.7200	+6.849%	241	13,389	-73.077%
2026-01-28	17.9200	17.9200	17.5200	17.5200	-1.296%	5	13,373	-71.233%
2026-01-27	17.4200	17.7500	17.4200	17.7500	+2.779%	210	13,374	-71.606%
2026-01-23	16.3600	17.2700	16.3600	17.2700	+9.166%	1,022	13,396	-70.816%
2026-01-22	15.5000	15.8200	15.5000	15.8200	-16.252%	16	12,396	-68.142%
2026-01-20	18.0500	18.8900	18.0500	18.8900	+13.932%	3	12,402	-73.319%
2026-01-16	17.1000	17.1000	16.5800	16.5800	-1.661%	3,504	12,387	-69.602%
2026-01-15	17.4500	17.4500	16.7500	16.8600	-8.419%	1,050	12,387	-70.107%
2026-01-13	18.4100	18.4100	18.4100	18.4100	-0.594%	1,000	11,648	-72.624%
2026-01-12	19.2500	19.2500	18.5200	18.5200	-1.227%	76	10,648	-72.786%
2026-01-09	19.0000	19.0000	18.5000	18.7500	-10.501%	4	10,619	-73.120%
2026-01-07	20.9600	20.9600	20.5200	20.9500	+0.721%	107	10,619	-75.943%
2026-01-06	21.7100	21.7800	20.8000	20.8000	-4.192%	80	10,515	-75.769%
2026-01-05	22.3200	22.3200	21.7100	21.7100	-2.075%	3	10,448	-76.785%
2025-12-26	22.4500	22.4500	22.1600	22.1700	+1.465%	2,388	10,448	-77.267%
2025-12-23	21.8500	21.8500	21.8500	21.8500	-8.577%	5	8,552	-76.934%
2025-12-18	23.8100	23.9000	23.8000	23.9000	-2.249%	5	8,547	-78.912%
2025-12-16	24.4500	24.4500	24.4500	24.4500	+10.684%	12	8,542	-79.387%
2025-12-12	22.2000	22.2000	22.0900	22.0900	+4.791%	3	8,542	-77.184%
2025-12-11	21.0800	21.0800	21.0800	21.0800	-12.458%	12	8,541	-76.091%
2025-12-05	24.0200	24.2900	23.7900	24.0800	-4.784%	789	8,529	-79.070%
2025-11-28	25.2900	25.2900	25.2900	25.2900	-11.232%	3	8,002	-80.071%
2025-11-11	28.4900	28.4900	28.4900	28.4900	-12.768%	40	8,005	-82.310%
2025-11-07	31.4900	32.7000	31.4900	32.6600	+13.600%	3	8,005	-84.568%
2025-11-04	28.7500	28.7500	28.7500	28.7500	+6.877%	5	8,006	-82.470%
2025-10-31	26.9000	26.9000	26.9000	26.9000	+5.119%	2	8,001	-81.264%
2025-10-29	24.9700	25.5900	24.9700	25.5900	+2.730%	1,401	8,003	-80.305%
2025-10-24	24.9300	24.9300	24.9100	24.9100	-5.213%	5	6,602	-79.767%
2025-10-21	26.3500	26.3500	26.2800	26.2800	+2.257%	90	6,601	-80.822%
2025-10-15	26.1300	26.1300	25.7000	25.7000	-2.095%	1,501	6,511	-80.389%
2025-10-14	26.2500	26.2500	26.2500	26.2500	-7.733%	1	6,510	-80.800%
2025-10-13	28.4500	28.4500	28.4500	28.4500	-6.476%	2	6,511	-82.285%
2025-09-25	30.4200	30.4200	30.4200	30.4200	+8.333%	4	6,510	-83.432%
2025-09-19	28.0800	28.0800	28.0800	28.0800	-2.500%	2	6,512	-82.051%
2025-09-17	29.4000	29.4000	28.8000	28.8000	-7.246%	2	6,513	-82.500%
2025-09-16	31.0500	31.0500	31.0500	31.0500	+3.846%	1	6,511	-83.768%
2025-09-12	29.9000	29.9000	29.9000	29.9000	-0.234%	5	6,511	-83.144%
2025-09-11	29.9700	29.9700	29.9700	29.9700	-7.414%	4	6,506	-83.183%
2025-08-29	32.3700	32.3700	32.3700	32.3700	+1.378%	1,500	5,006	-84.430%
2025-08-27	31.9300	31.9300	31.9300	31.9300	-9.980%	5	5,006	-84.215%
2025-08-13	35.4700	35.4700	35.4700	35.4700	-7.558%	1	5,001	-85.791%
2025-08-12	38.3700	38.3700	38.3700	38.3700	-10.767%	1	5,002	-86.865%
2025-08-04	43.0000	43.0000	43.0000	43.0000	+2.114%	1	5,001	-88.279%
2025-07-31	42.1100	42.1100	42.1100	42.1100	+5.275%	1	5,000	-88.031%
2025-07-29	40.0000	40.0000	40.0000	40.0000	-15.038%	1	5,001	-87.400%
2025-06-26	47.0800	47.0800	47.0800	47.0800	-6.457%	1	5,000	-89.295%
2025-06-18	50.3300	50.3300	50.3300	50.3300	+6.406%	1	5,000	-89.986%
2025-06-10	47.3000	47.3000	47.3000	47.3000	-2.273%	1	5,000	-89.345%
2025-06-09	48.4000	48.4000	48.4000	48.4000	-7.244%	1	5,001	-89.587%
2025-06-04	52.0600	52.1800	52.0600	52.1800	-31.889%	2	5,002	-90.341%
2025-04-16	76.6100	76.6100	76.6100	76.6100	+40.724%	4	5,000	-93.421%
2025-03-19	55.8500	55.8500	54.4400	54.4400	+13.228%	34	5,746	-90.742%
2025-02-27	48.0800	48.0800	48.0800	48.0800	+26.261%	30	5,742	-89.517%
2025-02-18	38.0800	38.0800	38.0800	38.0800	-3.595%	5,500	5,742	-86.765%
2025-01-17	39.5000	39.5000	39.5000	39.5000	+28.288%	2	260	-87.241%
2024-12-02	30.8400	30.9100	30.5000	30.7900	-26.690%	478	260	-83.631%
2024-11-05	42.0000	42.0000	42.0000	42.0000	-6.667%	20	24	-88.000%
2024-11-04	45.0000	45.0000	45.0000	45.0000	-0.266%	20	24	-88.800%
2024-08-30	45.5900	45.5900	45.1200	45.1200	+1.393%	8	3	-88.830%
2024-08-23	44.5000	44.5000	44.5000	44.5000	-21.517%	2	3	-88.674%
2024-08-12	56.7000	56.7000	56.7000	56.7000	+26.563%	1	4	-91.111%
2024-07-15	44.8000	44.8000	44.8000	44.8000	0.000%	3	3	-88.750%