Dark

IWM20261218P270
IWM Dec 18 2026 270.00 Put (IWM261218P00270000)
option OPRA

EOD

Sep 29, 2026

6.21+3.673%(+0.22)6,079

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9500	6.7800	5.6300	6.2100	+3.673%	6,079	79,778	0.000%
2026-09-28	6.0000	6.3400	5.5800	5.9900	+13.662%	174	79,318	+3.673%
2026-09-25	5.6000	6.1200	5.1900	5.2700	-8.028%	276	79,328	+17.837%
2026-09-24	5.8800	6.5300	5.7300	5.7300	+3.243%	30,942	81,859	+8.377%
2026-09-23	4.6200	5.6800	4.6200	5.5500	+36.364%	793	61,825	+11.892%
2026-09-22	4.2200	4.4500	4.0500	4.0700	-12.473%	583	61,502	+52.580%
2026-09-21	4.8700	4.9600	4.5000	4.6500	-11.765%	5,648	61,802	+33.548%
2026-09-18	5.1600	5.7600	5.1200	5.2700	+4.150%	1,213	62,429	+17.837%
2026-09-17	4.7600	5.0600	4.5000	5.0600	-14.671%	405	62,064	+22.727%
2026-09-16	5.4200	6.8500	5.2000	5.9300	+2.241%	2,336	62,128	+4.722%
2026-09-15	5.4900	6.0400	5.4900	5.8000	+10.476%	5,993	61,717	+7.069%
2026-09-14	5.4400	5.4400	4.9600	5.2500	+2.140%	84	59,479	+18.286%
2026-09-11	4.7700	5.1400	4.7700	5.1400	-13.322%	223	59,401	+20.817%
2026-09-10	5.7000	5.9600	5.4200	5.9300	+19.556%	41,193	58,290	+4.722%
2026-09-09	4.4000	4.9800	4.4000	4.9600	+20.976%	5,448	49,384	+25.202%
2026-09-08	3.9800	4.1000	3.8900	4.1000	+5.398%	59	45,036	+51.463%
2026-09-04	4.0000	4.0200	3.8300	3.8900	-3.234%	35	44,973	+59.640%
2026-09-03	4.1500	4.3300	4.0200	4.0200	-8.636%	1,093	44,973	+54.478%
2026-09-02	5.0700	5.0700	4.4000	4.4000	-14.894%	1,999	45,463	+41.136%
2026-09-01	4.9300	5.2700	4.6500	5.1700	+16.704%	1,101	44,041	+20.116%
2026-08-31	4.5200	4.6800	4.4300	4.4300	+4.235%	6,274	43,470	+40.181%
2026-08-28	4.1100	4.3200	3.9000	4.2500	+10.390%	252	44,244	+46.118%
2026-08-27	4.2400	4.2700	3.8500	3.8500	-7.452%	44	44,198	+61.299%
2026-08-26	4.2200	4.3200	4.1600	4.1600	-0.952%	46	44,158	+49.279%
2026-08-25	4.3600	4.4300	4.2000	4.2000	-5.405%	10,573	44,195	+47.857%
2026-08-24	4.5100	4.5100	4.3800	4.4400	+4.965%	49	42,663	+39.865%
2026-08-21	4.4500	4.6300	4.2200	4.2300	-14.545%	1,036	42,618	+46.809%
2026-08-20	4.4300	4.9500	4.4300	4.9500	+19.565%	458	42,081	+25.455%
2026-08-19	4.2200	4.3900	4.1200	4.1400	-9.211%	259	41,884	+50.000%
2026-08-18	4.4000	4.6300	4.4000	4.5600	+8.314%	568	42,324	+36.184%
2026-08-17	4.0600	4.2100	4.0400	4.2100	+7.949%	620	42,648	+47.506%
2026-08-14	4.0100	4.0800	3.9000	3.9000	-4.412%	2,248	42,370	+59.231%
2026-08-13	4.0800	4.1300	4.0100	4.0800	-6.207%	575	41,259	+52.206%
2026-08-12	4.4800	4.4900	4.3500	4.3500	-6.250%	402	41,582	+42.759%
2026-08-11	4.6500	4.6600	4.5700	4.6400	-5.112%	588	41,565	+33.836%
2026-08-10	4.7900	4.9300	4.7900	4.8900	+6.769%	2,007	42,009	+26.994%
2026-08-07	4.8200	4.9700	4.5500	4.5800	-12.261%	786	41,770	+35.590%
2026-08-06	4.8400	5.2200	4.8400	5.2200	+6.748%	1,226	41,531	+18.966%
2026-08-05	4.9200	5.0600	4.8500	4.8900	+0.411%	551	41,008	+26.994%
2026-08-04	8.4400	8.4400	4.8700	4.8700	-14.261%	34	40,988	+27.515%
2026-08-03	5.8600	5.8700	5.6700	5.6800	-17.442%	9	40,967	+9.331%
2026-07-31	7.3400	7.3400	6.7400	6.8800	-5.365%	108	40,962	-9.738%
2026-07-30	7.4900	7.5000	7.2700	7.2700	-2.937%	115	40,960	-14.580%
2026-07-29	7.3600	8.1200	6.8900	7.4900	-1.963%	1,474	41,014	-17.089%
2026-07-28	7.6400	7.6400	7.6400	7.6400	+12.353%	1	40,212	-18.717%
2026-07-27	6.8000	6.8000	6.8000	6.8000	-11.458%	4	40,212	-8.676%
2026-07-24	7.2700	7.6800	7.2700	7.6800	-3.396%	21	39,462	-19.141%
2026-07-23	7.7800	8.0800	7.7800	7.9500	+12.447%	5,154	38,477	-21.887%
2026-07-22	6.6100	7.0700	6.6100	7.0700	+9.274%	255	35,557	-12.164%
2026-07-21	6.9700	7.1600	6.4700	6.4700	-13.848%	496	35,673	-4.019%
2026-07-20	7.4100	7.5100	7.0500	7.5100	+2.877%	1,104	35,771	-17.310%
2026-07-17	7.7200	7.7200	6.9400	7.3000	+6.414%	551	35,266	-14.932%
2026-07-16	6.5000	6.8600	6.4000	6.8600	+2.541%	5	35,343	-9.475%
2026-07-15	6.7200	7.0000	6.6900	6.6900	-5.775%	15	35,343	-7.175%
2026-07-14	7.1300	7.1300	6.9600	7.1000	-8.505%	43	35,364	-12.535%
2026-07-13	7.1100	7.7600	7.1100	7.7600	+11.977%	3,503	35,378	-19.974%
2026-07-10	6.8000	7.0300	6.8000	6.9300	-0.716%	17	31,877	-10.390%
2026-07-09	7.1500	7.1500	6.8400	6.9800	-11.309%	15,168	30,905	-11.032%
2026-07-08	7.8700	7.9900	7.6200	7.8700	+8.402%	14	35,903	-21.093%
2026-07-07	6.8800	7.3000	6.8100	7.2600	+9.834%	47	35,959	-14.463%
2026-07-06	6.5200	6.6100	6.4000	6.6100	-13.482%	1,015	35,959	-6.051%
2026-07-02	6.2100	7.6400	6.2100	7.6400	+16.998%	176	35,996	-18.717%
2026-07-01	6.8900	6.8900	6.3600	6.5300	-2.099%	53	35,996	-4.900%
2026-06-30	7.5300	7.5400	6.6700	6.6700	-12.696%	2,497	35,418	-6.897%
2026-06-29	7.9000	8.5100	7.5300	7.6400	-4.857%	303	37,778	-18.717%
2026-06-26	8.2700	8.4200	8.0300	8.0300	-5.195%	120	37,769	-22.665%
2026-06-25	7.7100	8.4700	7.7100	8.4700	-6.923%	54	37,772	-26.682%
2026-06-24	8.6200	9.1000	8.0500	9.1000	+2.132%	3,254	37,769	-31.758%
2026-06-23	9.0600	9.0600	8.5200	8.9100	+7.869%	5,342	37,765	-30.303%
2026-06-22	7.8300	8.2600	7.8300	8.2600	-4.729%	190	33,016	-24.818%
2026-06-18	8.7200	8.9300	8.6700	8.6700	-15.000%	368	32,763	-28.374%
2026-06-17	8.8800	10.2000	8.6900	10.2000	+10.990%	5	32,763	-39.118%
2026-06-16	8.4500	9.1900	8.4200	9.1900	+3.959%	17,878	32,763	-32.427%
2026-06-15	8.5800	8.8400	8.5800	8.8400	-10.617%	3	19,548	-29.751%
2026-06-12	10.5800	10.5800	9.8300	9.8900	-8.341%	822	19,548	-37.209%
2026-06-11	12.6500	12.6500	10.7900	10.7900	-10.679%	27	20,248	-42.447%
2026-06-10	11.4700	12.0800	11.4700	12.0800	-3.360%	3,527	18,982	-48.593%
2026-06-09	10.5200	14.2000	10.4300	12.5000	+5.753%	68	16,802	-50.320%
2026-06-08	11.8800	12.1000	11.8200	11.8200	-10.319%	454	16,801	-47.462%
2026-06-05	12.3900	13.7700	12.3900	13.1800	+32.462%	71	16,540	-52.883%
2026-06-04	11.3500	11.3500	9.9500	9.9500	-13.778%	624	16,525	-37.588%
2026-06-03	11.1800	11.5400	11.1800	11.5400	+8.459%	4	16,524	-46.187%
2026-06-02	10.6200	10.7900	10.5500	10.6400	-1.299%	1,555	15,598	-41.635%
2026-06-01	11.3100	11.3100	10.7800	10.7800	+1.031%	503	15,045	-42.393%
2026-05-29	10.5900	11.3900	10.5900	10.6700	+1.426%	5,084	14,545	-41.799%
2026-05-28	11.0500	11.0500	10.4100	10.5200	-4.796%	62	12,224	-40.970%
2026-05-27	10.8900	11.2700	10.8900	11.0500	-0.629%	28	12,239	-43.801%
2026-05-26	11.1300	11.4100	10.9600	11.1200	-10.323%	1,195	12,240	-44.155%
2026-05-22	12.4000	12.5100	12.2200	12.4000	-4.762%	13	11,417	-49.919%
2026-05-21	13.5600	13.6200	12.8100	13.0200	-7.856%	34	11,409	-52.304%
2026-05-20	16.0300	16.0300	14.0700	14.1300	-10.852%	104	11,409	-56.051%
2026-05-19	16.6500	17.0300	15.8500	15.8500	+1.343%	94	11,292	-60.820%
2026-05-18	14.7100	15.6400	14.7100	15.6400	+6.178%	25	11,292	-60.294%
2026-05-15	14.7000	15.2600	14.4600	14.7300	+14.452%	4,595	11,292	-57.841%
2026-05-14	12.9100	13.2600	12.8700	12.8700	-6.874%	52	8,179	-51.748%
2026-05-13	14.3000	14.3000	13.8100	13.8200	+0.950%	85	8,061	-55.065%
2026-05-12	14.2300	14.9300	13.6900	13.6900	+8.221%	1,465	8,061	-54.638%
2026-05-11	12.7700	12.7800	12.6500	12.6500	-6.435%	12	8,061	-50.909%
2026-05-08	13.5200	13.5200	13.5200	13.5200	-4.181%	1	6,795	-54.068%
2026-05-07	13.3200	14.2700	13.3200	14.1100	+9.465%	16	6,794	-55.989%
2026-05-06	13.6900	13.6900	12.8900	12.8900	-8.905%	18	6,819	-51.823%
2026-05-05	14.4500	14.4500	13.9300	14.1500	-9.120%	811	6,802	-56.113%
2026-05-04	14.6200	15.5700	14.5000	15.5700	+5.559%	36	6,707	-60.116%
2026-05-01	15.0100	15.0600	14.6700	14.7500	-3.405%	48	6,635	-57.898%
2026-04-30	16.9100	17.0600	15.2700	15.2700	-12.241%	598	6,635	-59.332%
2026-04-29	17.6900	18.2200	17.4000	17.4000	+3.448%	59	6,685	-64.310%
2026-04-28	17.1400	17.3500	16.8200	16.8200	+4.407%	3,224	6,631	-63.080%
2026-04-27	16.2200	16.2200	16.0500	16.1100	-0.371%	330	3,545	-61.453%
2026-04-24	16.5600	16.5600	16.1700	16.1700	-4.882%	2	3,405	-61.596%
2026-04-23	16.4900	17.5100	16.4600	17.0000	+0.830%	148	3,405	-63.471%
2026-04-22	16.5200	16.8600	16.5200	16.8600	-1.863%	221	3,257	-63.167%
2026-04-21	16.7000	17.2000	16.6800	17.1800	+6.907%	15	3,022	-63.853%
2026-04-20	16.7400	16.7400	15.9300	16.0700	-1.592%	456	3,022	-61.357%
2026-04-17	16.8100	17.0000	15.7000	16.3300	-13.552%	1,842	2,731	-61.972%
2026-04-16	19.0600	19.2700	18.4400	18.8900	+0.639%	369	3,766	-67.125%
2026-04-15	19.1100	19.1100	18.6300	18.7700	-1.984%	90	3,460	-66.915%
2026-04-14	19.2500	19.3900	19.1500	19.1500	-36.526%	46	3,379	-67.572%
2026-04-02	30.1700	30.1700	30.1700	30.1700	-5.748%	2	3,335	-79.417%
2026-03-26	31.9300	32.0100	31.9300	32.0100	+1.684%	3	3,335	-80.600%
2026-03-23	31.6600	31.6600	31.4200	31.4800	-0.063%	101	3,332	-80.273%
2026-03-18	31.5000	31.5000	31.5000	31.5000	+4.236%	1	3,280	-80.286%
2026-03-17	30.2200	30.2200	30.2200	30.2200	-1.724%	1	3,280	-79.451%
2026-03-16	30.7500	30.7500	30.7500	30.7500	-7.851%	1	3,281	-79.805%
2026-03-13	33.1000	33.3700	33.1000	33.3700	+5.937%	84	3,280	-81.390%
2026-03-12	31.5000	31.5000	31.5000	31.5000	+8.136%	1	3,279	-80.286%
2026-03-06	29.1300	29.1300	29.1300	29.1300	+16.520%	1	3,281	-78.682%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+8.696%	1	3,280	-75.160%
2026-03-04	23.0000	23.0000	23.0000	23.0000	-16.364%	1	3,281	-73.000%
2026-03-03	26.5500	27.5000	26.5500	27.5000	+22.878%	10	3,280	-77.418%
2026-03-02	22.9200	23.0000	22.3800	22.3800	-6.006%	102	3,279	-72.252%
2026-02-27	24.0000	24.0000	23.8100	23.8100	+6.295%	6	3,238	-73.919%
2026-02-25	22.3000	22.4000	22.3000	22.4000	-3.656%	19	3,239	-72.277%
2026-02-24	24.7000	24.7000	23.2500	23.2500	-6.099%	3	3,239	-73.290%
2026-02-23	23.4400	25.2100	23.4400	24.7600	+11.834%	19	3,236	-74.919%
2026-02-20	22.3300	22.4000	22.1000	22.1400	-2.208%	1,301	3,220	-71.951%
2026-02-17	23.4700	23.4700	22.6400	22.6400	+8.481%	1,014	2,000	-72.571%
2026-02-09	20.8700	20.8700	20.8700	20.8700	-17.770%	5	1,111	-70.244%
2026-02-04	24.6300	25.5000	24.5500	25.3800	+13.001%	15	1,106	-75.532%
2026-02-02	22.4000	22.4600	22.4000	22.4600	+1.906%	12	1,095	-72.351%
2026-01-29	22.0400	22.0400	22.0400	22.0400	+2.655%	10	1,098	-71.824%
2026-01-28	21.4700	21.4700	21.4700	21.4700	-3.288%	32	1,098	-71.076%
2026-01-27	21.9800	22.3100	21.9700	22.2000	+1.093%	203	1,068	-72.027%
2026-01-26	21.9600	21.9600	21.9600	21.9600	+11.021%	1	1,022	-71.721%
2026-01-22	19.5400	19.7800	19.3200	19.7800	-6.918%	762	1,022	-68.605%
2026-01-21	21.4000	21.4000	21.2500	21.2500	+0.663%	5	265	-70.776%
2026-01-16	21.1100	21.1100	21.1100	21.1100	+0.716%	1	260	-70.583%
2026-01-15	20.9600	20.9600	20.9600	20.9600	-8.231%	1	260	-70.372%
2026-01-14	23.0600	23.0600	22.7500	22.8400	-5.814%	11	259	-72.811%
2026-01-09	24.2500	24.2500	24.2500	24.2500	-15.476%	1	255	-74.392%
2025-12-19	28.6900	28.6900	28.6900	28.6900	-24.121%	250	254	-78.355%
2025-11-14	37.8100	37.8100	37.8100	37.8100	+11.864%	1	4	-83.576%
2025-11-10	33.8000	33.8000	33.8000	33.8000	+1.380%	1	4	-81.627%
2025-09-18	33.3400	33.3400	33.3400	33.3400	-7.492%	2	3	-81.374%
2025-09-11	35.7600	36.0400	35.7600	36.0400	-25.721%	2	3	-82.769%
2025-07-09	48.6500	48.6500	48.5200	48.5200	-9.814%	2	1	-87.201%
2025-02-24	53.9500	54.0300	53.8000	53.8000	-3.808%	4	7	-88.457%
2025-01-13	55.9300	55.9300	55.9300	55.9300	+17.451%	4	11	-88.897%
2024-12-20	47.6200	47.6200	47.6200	47.6200	-5.945%	1	7	-86.959%
2024-12-19	50.7000	50.7000	50.6300	50.6300	+37.806%	2	7	-87.735%
2024-12-02	36.8400	36.8400	36.7400	36.7400	-42.915%	2	7	-83.097%
2024-09-10	64.3600	64.3600	64.3600	64.3600	+1.787%	1	7	-90.351%
2024-09-06	63.2000	63.2300	63.1800	63.2300	+4.963%	6	6	-90.179%
2024-09-05	60.2400	60.2400	60.2400	60.2400	-7.890%	1	9	-89.691%
2024-08-12	65.5000	65.5000	65.4000	65.4000	-5.777%	2	15	-90.505%
2024-08-05	68.0000	69.4100	68.0000	69.4100	+13.267%	2	15	-91.053%
2024-08-02	62.1100	62.2000	60.9700	61.2800	+23.773%	8	13	-89.866%
2024-07-17	49.5100	49.5100	49.5100	49.5100	-12.341%	5	12	-87.457%
2024-07-12	55.4400	57.6300	55.4400	56.4800	-8.903%	44	7	-89.005%
2024-03-22	62.0000	62.0000	62.0000	62.0000	-11.429%	2	1	-89.984%
2024-03-19	70.0000	70.0000	70.0000	70.0000	+0.719%	1	11	-91.129%
2024-03-18	68.6500	69.5000	68.6500	69.5000	0.000%	12	10	-91.065%