Dark

IWM20261218P265
IWM Dec 18 2026 265.00 Put (IWM261218P00265000)
option OPRA

EOD

Sep 29, 2026

4.95+4.651%(+0.22)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.5800	5.3700	4.5800	4.9500	+4.651%	169	43,562	0.000%
2026-09-28	4.8100	4.9900	4.5800	4.7300	+12.352%	22	43,547	+4.651%
2026-09-25	4.4700	4.8300	4.1400	4.2100	-8.279%	1,441	42,540	+17.577%
2026-09-24	4.7200	5.2500	4.5400	4.5900	+6.497%	2,129	42,752	+7.843%
2026-09-23	3.4800	4.5400	3.4800	4.3100	+31.402%	874	42,689	+14.849%
2026-09-22	3.4800	3.5200	3.2200	3.2800	-9.890%	3,083	42,352	+50.915%
2026-09-21	3.8800	3.8800	3.6100	3.6400	-18.202%	205	41,269	+35.989%
2026-09-18	4.4300	4.6500	4.3800	4.4500	+9.069%	3,413	41,240	+11.236%
2026-09-17	4.0000	4.1000	3.9800	4.0800	-23.738%	9	40,498	+21.324%
2026-09-16	4.5100	5.5500	4.2900	5.3500	+13.108%	1,074	40,495	-7.477%
2026-09-15	4.4000	4.9400	4.3900	4.7300	+10.514%	284	40,473	+4.651%
2026-09-14	4.4300	4.4300	4.1100	4.2800	+3.632%	44	40,449	+15.654%
2026-09-11	4.1700	4.2500	4.1300	4.1300	-16.227%	323	40,410	+19.855%
2026-09-10	4.5600	4.9300	4.5200	4.9300	+20.244%	153	40,229	+0.406%
2026-09-09	3.6800	4.1000	3.6800	4.1000	+23.867%	5,259	40,195	+20.732%
2026-09-08	3.3900	3.3900	3.2100	3.3100	+4.088%	62	35,470	+49.547%
2026-09-04	3.3100	3.3100	3.1200	3.1800	-4.505%	117	35,379	+55.660%
2026-09-03	3.4300	3.6300	3.2700	3.3300	-11.200%	5,209	35,379	+48.649%
2026-09-02	4.0700	4.0700	3.7500	3.7500	-11.972%	65	39,693	+32.000%
2026-09-01	4.0400	4.3100	3.8500	4.2600	+17.355%	497	40,040	+16.197%
2026-08-31	3.8400	3.9100	3.6300	3.6300	+4.011%	4,061	39,877	+36.364%
2026-08-28	3.5500	3.5500	3.4900	3.4900	+8.050%	39	38,271	+41.834%
2026-08-27	3.5000	3.5000	3.2300	3.2300	-9.777%	3	38,272	+53.251%
2026-08-26	3.5800	3.5800	3.5800	3.5800	-2.186%	3,000	38,271	+38.268%
2026-08-21	3.6000	3.6600	3.6000	3.6600	-11.807%	45	35,321	+35.246%
2026-08-20	3.9200	4.1500	3.9200	4.1500	+17.898%	40	35,320	+19.277%
2026-08-19	3.6300	3.7500	3.5200	3.5200	-9.744%	30	35,322	+40.625%
2026-08-18	3.7400	3.9100	3.7400	3.9000	+9.859%	21	35,318	+26.923%
2026-08-17	3.5500	3.5500	3.5500	3.5500	+2.899%	6	35,315	+39.437%
2026-08-14	3.4100	3.4600	3.3800	3.4500	+0.877%	78	35,312	+43.478%
2026-08-13	3.4200	3.4200	3.3600	3.4200	-5.525%	4	35,311	+44.737%
2026-08-12	3.7600	3.7600	3.6200	3.6200	-8.816%	66	35,313	+36.740%
2026-08-11	3.9700	3.9700	3.9700	3.9700	+2.584%	1	35,367	+24.685%
2026-08-07	3.9900	3.9900	3.8700	3.8700	-11.442%	1,088	35,368	+27.907%
2026-08-06	4.3000	4.4000	4.2700	4.3700	+5.811%	104	36,368	+13.272%
2026-08-05	4.1300	4.2600	4.1300	4.1300	-0.959%	32	36,369	+19.855%
2026-08-04	4.1700	4.1700	4.1700	4.1700	-14.724%	2,000	36,366	+18.705%
2026-08-03	4.8900	4.8900	4.8900	4.8900	-15.690%	28	36,366	+1.227%
2026-07-31	5.8200	5.8200	5.7800	5.8000	-1.861%	40	36,338	-14.655%
2026-07-30	6.4000	6.4800	5.9100	5.9100	-16.878%	5,116	36,298	-16.244%
2026-07-29	6.2500	7.1100	5.8200	7.1100	+8.716%	4,619	32,678	-30.380%
2026-07-28	6.5400	6.5400	6.5400	6.5400	-4.526%	1	28,116	-24.312%
2026-07-23	6.8400	6.9200	6.7700	6.8500	+14.548%	2,043	28,116	-27.737%
2026-07-22	5.8000	5.9800	5.7500	5.9800	+5.467%	821	28,660	-17.224%
2026-07-21	5.9900	5.9900	5.6700	5.6700	-8.401%	49	28,285	-12.698%
2026-07-20	5.8700	6.1900	5.7900	6.1900	-1.276%	27	28,259	-20.032%
2026-07-17	6.0700	6.5400	6.0700	6.2700	+9.807%	39	28,233	-21.053%
2026-07-16	5.6500	5.7700	5.5000	5.7100	-2.226%	447	28,233	-13.310%
2026-07-15	5.8400	5.8400	5.8400	5.8400	-3.471%	2	28,137	-15.240%
2026-07-14	6.1200	6.1200	6.0300	6.0500	+1.510%	10,022	28,700	-18.182%
2026-07-10	5.9600	5.9600	5.9600	5.9600	-0.334%	2,000	19,197	-16.946%
2026-07-09	5.9300	6.0000	5.9300	5.9800	-11.929%	3	19,197	-17.224%
2026-07-08	6.5900	7.2900	6.5900	6.7900	+16.068%	95	19,248	-27.099%
2026-07-07	5.9800	6.1100	5.8500	5.8500	+5.978%	57	19,248	-15.385%
2026-07-06	5.7000	5.7100	5.5200	5.5200	-16.109%	2,506	19,247	-10.326%
2026-07-02	5.5400	6.6200	5.5300	6.5800	+17.082%	135	16,746	-24.772%
2026-07-01	5.9900	5.9900	5.4400	5.6200	-15.616%	1,056	16,746	-11.922%
2026-06-29	6.8400	7.1800	6.6600	6.6600	-2.774%	20	16,746	-25.676%
2026-06-25	6.9900	6.9900	6.8500	6.8500	-9.631%	3	16,729	-27.737%
2026-06-24	7.5800	7.5800	7.5800	7.5800	-2.320%	10	16,729	-34.697%
2026-06-23	7.9700	7.9700	7.4400	7.7600	+10.071%	23	16,739	-36.211%
2026-06-22	6.7900	7.2100	6.7900	7.0500	-8.203%	279	16,734	-29.787%
2026-06-18	8.0000	8.0000	7.6600	7.6800	-11.419%	17	16,917	-35.547%
2026-06-17	8.4400	8.6700	8.4400	8.6700	+10.446%	3	16,917	-42.907%
2026-06-16	7.4800	7.9300	7.3300	7.8500	+2.480%	4,168	16,917	-36.943%
2026-06-15	7.4300	7.8100	7.4300	7.6600	-11.137%	44	14,514	-35.379%
2026-06-12	9.1500	9.2100	8.6200	8.6200	-11.134%	34	14,480	-42.575%
2026-06-11	10.7600	10.7600	9.7000	9.7000	-8.663%	37	14,479	-48.969%
2026-06-10	10.2000	10.7000	10.0900	10.6200	+15.309%	109	14,488	-53.390%
2026-06-09	9.2100	9.2100	9.2100	9.2100	-11.014%	1	14,464	-46.254%
2026-06-08	9.9700	10.3500	9.9700	10.3500	-4.784%	12	14,463	-52.174%
2026-06-05	10.8700	10.8700	10.8700	10.8700	+24.656%	11	14,463	-54.462%
2026-06-04	8.7300	8.7300	8.7000	8.7200	-6.638%	1,563	14,463	-43.234%
2026-06-02	9.3600	9.3600	9.3400	9.3400	-1.891%	2	14,464	-47.002%
2026-06-01	10.1400	10.1400	9.5200	9.5200	+0.741%	54	14,463	-48.004%
2026-05-29	9.9200	9.9400	9.4500	9.4500	+4.305%	39	14,463	-47.619%
2026-05-28	9.0100	9.0900	9.0100	9.0600	-7.077%	2,000	14,481	-45.364%
2026-05-27	9.7400	9.7500	9.7400	9.7500	-1.714%	131	13,799	-49.231%
2026-05-26	9.7000	9.9900	9.7000	9.9200	-7.635%	159	13,930	-50.101%
2026-05-22	11.0700	11.0700	10.7400	10.7400	-6.527%	42	14,078	-53.911%
2026-05-21	12.4300	12.4300	11.2200	11.4900	-14.826%	149	14,114	-56.919%
2026-05-20	13.4900	13.4900	13.4900	13.4900	-4.933%	2	14,114	-63.306%
2026-05-19	14.2200	15.0200	14.1900	14.1900	+2.752%	104	13,967	-65.116%
2026-05-18	13.5500	13.8300	13.5500	13.8100	+4.621%	55	13,967	-64.156%
2026-05-15	13.3000	13.3800	13.1100	13.2000	+14.583%	66	13,967	-62.500%
2026-05-14	11.6600	11.7100	11.5200	11.5200	-13.514%	60	13,923	-57.031%
2026-05-12	13.3200	13.3200	13.3200	13.3200	+16.535%	1	13,922	-62.838%
2026-05-11	11.4300	11.4300	11.4300	11.4300	-5.145%	1	13,922	-56.693%
2026-05-08	12.1100	12.1200	11.9800	12.0500	-4.137%	4,605	13,923	-58.921%
2026-05-07	11.6300	12.5700	11.6300	12.5700	+6.888%	44	14,042	-60.621%
2026-05-06	11.6000	11.7600	11.6000	11.7600	-7.182%	2	14,042	-57.908%
2026-05-05	12.8000	12.8000	12.4800	12.6700	-8.849%	469	14,042	-60.931%
2026-05-04	13.0000	13.9000	13.0000	13.9000	+5.223%	2	13,575	-64.388%
2026-05-01	13.5100	13.5100	13.0500	13.2100	-4.206%	68	13,523	-62.528%
2026-04-30	15.2400	15.2400	13.7500	13.7900	-13.705%	560	13,523	-64.104%
2026-04-29	15.2100	15.9800	15.2100	15.9800	+11.281%	2	13,522	-69.024%
2026-04-27	14.3600	14.3600	14.3600	14.3600	-5.402%	1,000	13,521	-65.529%
2026-04-23	15.1900	15.1900	15.1800	15.1800	+0.198%	14	12,521	-67.391%
2026-04-22	14.5000	15.2200	14.5000	15.1500	-4.597%	270	12,521	-67.327%
2026-04-21	14.1300	15.8800	13.9000	15.8800	+11.989%	5	12,791	-68.829%
2026-04-20	14.5800	14.5800	14.1800	14.1800	-3.208%	2	12,791	-65.092%
2026-04-17	14.9600	14.9600	14.0400	14.6500	-10.398%	322	12,790	-66.212%
2026-04-16	16.9800	17.0500	16.3500	16.3500	-1.920%	364	13,045	-69.725%
2026-04-15	16.8500	17.0200	16.6700	16.6700	-1.941%	113	12,754	-70.306%
2026-04-14	17.3600	17.3600	17.0000	17.0000	-14.701%	5	12,792	-70.882%
2026-04-10	19.8100	19.9300	19.8100	19.9300	+0.758%	2	12,787	-75.163%
2026-04-09	20.5000	20.5000	19.7400	19.7800	-4.537%	77	12,786	-74.975%
2026-04-08	20.7200	20.7200	20.7200	20.7200	-21.634%	1	12,711	-76.110%
2026-04-07	26.4400	26.4400	26.4400	26.4400	+1.497%	1	12,712	-81.278%
2026-04-06	26.0500	26.0500	26.0500	26.0500	-2.325%	1	12,712	-80.998%
2026-04-01	26.6700	26.6700	26.6700	26.6700	-12.327%	1	12,714	-81.440%
2026-03-31	30.4200	30.4200	30.4200	30.4200	-4.729%	1	12,714	-83.728%
2026-03-27	31.9300	31.9300	31.9300	31.9300	+18.831%	2	12,714	-84.497%
2026-03-25	27.0500	27.1100	26.8700	26.8700	-2.961%	5	12,714	-81.578%
2026-03-16	27.7600	27.7600	27.1500	27.6900	-3.653%	4	12,714	-82.124%
2026-03-12	28.1900	28.7400	27.9900	28.7400	+8.781%	3	12,714	-82.777%
2026-03-11	26.0000	26.5900	26.0000	26.4200	+11.102%	6	12,714	-81.264%
2026-03-10	25.4300	25.4300	23.7800	23.7800	-17.402%	4	12,715	-79.184%
2026-03-09	30.5000	30.5000	28.7900	28.7900	+6.590%	3	12,714	-82.807%
2026-03-06	27.0100	27.0100	27.0100	27.0100	+28.497%	2	13,155	-81.673%
2026-03-04	21.0200	21.0200	20.9900	21.0200	+1.940%	4	13,155	-76.451%
2026-03-02	21.1300	21.1300	20.2500	20.6200	-5.931%	307	13,159	-75.994%
2026-02-27	21.4600	21.9200	21.1000	21.9200	+13.399%	3,002	12,924	-77.418%
2026-02-26	19.7800	19.9800	19.3300	19.3300	-3.302%	716	9,924	-74.392%
2026-02-25	19.9900	19.9900	19.9800	19.9900	-4.900%	16	9,268	-75.238%
2026-02-24	21.0200	21.0200	21.0200	21.0200	-5.571%	5	9,268	-76.451%
2026-02-23	22.0000	22.8500	22.0000	22.2600	+11.300%	221	9,268	-77.763%
2026-02-20	20.0300	20.0300	20.0000	20.0000	-2.629%	48	9,053	-75.250%
2026-02-19	20.5400	20.5400	20.5400	20.5400	-0.049%	1	9,005	-75.901%
2026-02-18	21.1700	21.1700	19.1000	20.5500	-0.436%	1,936	9,003	-75.912%
2026-02-17	20.6400	20.6400	20.6400	20.6400	+2.027%	1	8,486	-76.017%
2026-02-13	21.7500	21.7500	20.1700	20.2300	-6.903%	757	8,390	-75.531%
2026-02-12	20.2000	22.5700	20.2000	21.7300	+9.196%	2,009	8,390	-77.220%
2026-02-11	20.9000	20.9000	19.9000	19.9000	+6.760%	6	6,397	-75.126%
2026-02-10	18.6400	18.6400	18.6400	18.6400	-8.313%	1	6,391	-73.444%
2026-02-06	20.3300	20.3300	20.3300	20.3300	-9.443%	219	6,390	-75.652%
2026-02-04	20.1000	22.4500	20.1000	22.4500	+2.982%	57	6,171	-77.951%
2026-02-03	20.2800	22.0300	20.1200	21.8000	+7.548%	1,006	6,168	-77.294%
2026-02-02	20.4900	20.4900	20.1200	20.2700	-4.970%	433	6,179	-75.580%
2026-01-30	21.2600	21.7700	21.2600	21.3300	+5.126%	671	5,777	-76.793%
2026-01-29	19.7600	20.7600	19.5200	20.2900	+3.626%	494	5,288	-75.604%
2026-01-28	19.5800	20.0800	19.5800	19.5800	-1.756%	345	4,838	-74.719%
2026-01-27	19.5900	19.9300	19.5900	19.9300	+1.322%	7	4,498	-75.163%
2026-01-26	19.6700	19.6700	19.6700	19.6700	+1.027%	1	4,494	-74.835%
2026-01-23	18.1900	19.4700	18.1900	19.4700	+12.284%	5,721	4,495	-74.576%
2026-01-22	17.5800	17.6800	17.3400	17.3400	-8.011%	24	47	-71.453%
2026-01-21	19.9000	19.9000	18.8500	18.8500	-6.359%	17	29	-73.740%
2026-01-20	20.1300	20.1300	20.1300	20.1300	+6.171%	1	19	-75.410%
2026-01-15	19.7000	19.7000	18.7500	18.9600	-7.377%	6	18	-73.892%
2026-01-14	20.4700	20.4700	20.4700	20.4700	-1.349%	1	16	-75.818%
2026-01-09	20.7500	20.7500	20.7500	20.7500	-11.135%	1	16	-76.145%
2026-01-07	23.3500	23.3500	23.3500	23.3500	-3.830%	1	15	-78.801%
2026-01-06	24.2800	24.2800	24.2800	24.2800	-3.382%	1	14	-79.613%
2025-12-12	25.0600	25.1300	25.0600	25.1300	+8.459%	3	14	-80.302%
2025-12-11	23.1700	23.1700	23.1700	23.1700	-8.347%	1	14	-78.636%
2025-12-10	25.2800	25.2800	25.2800	25.2800	-5.601%	20	14	-80.419%
2025-12-08	26.2700	26.7800	26.2700	26.7800	-20.793%	20	28	-81.516%
2025-11-13	33.8100	33.8100	33.8100	33.8100	+2.238%	2	9	-85.359%
2025-11-04	33.0700	33.0700	33.0700	33.0700	-8.113%	2	9	-85.032%
2025-08-29	36.0000	36.0000	35.9900	35.9900	-0.525%	6	3	-86.246%
2025-08-26	36.2900	36.2900	36.1800	36.1800	-30.650%	4	3	-86.318%
2025-03-03	52.2400	52.2400	52.1700	52.1700	+56.338%	2	8	-90.512%
2024-12-02	33.7000	33.7000	33.3700	33.3700	-30.042%	6	8	-85.166%
2024-08-29	47.7000	47.7000	47.7000	47.7000	-5.601%	3	5	-89.623%
2024-08-28	50.5300	50.5300	50.5300	50.5300	-16.410%	1	2	-90.204%
2024-08-07	60.9000	60.9000	60.4500	60.4500	+2.527%	2	1	-91.811%
2024-05-14	58.9600	58.9600	58.9600	58.9600	0.000%	5	5	-91.604%