Dark

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

EOD

Jun 29, 2026

7.64-4.857%(-0.39)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.9000	8.5100	7.5300	7.6400	-4.857%	303	37,778	0.000%
2026-06-26	8.2700	8.4200	8.0300	8.0300	-5.195%	120	37,769	-4.857%
2026-06-25	7.7100	8.4700	7.7100	8.4700	-6.923%	54	37,772	-9.799%
2026-06-24	8.6200	9.1000	8.0500	9.1000	+2.132%	3,254	37,769	-16.044%
2026-06-23	9.0600	9.0600	8.5200	8.9100	+7.869%	5,342	37,765	-14.254%
2026-06-22	7.8300	8.2600	7.8300	8.2600	-4.729%	190	33,016	-7.506%
2026-06-18	8.7200	8.9300	8.6700	8.6700	-15.000%	368	32,763	-11.880%
2026-06-17	8.8800	10.2000	8.6900	10.2000	+10.990%	5	32,763	-25.098%
2026-06-16	8.4500	9.1900	8.4200	9.1900	+3.959%	17,878	32,763	-16.866%
2026-06-15	8.5800	8.8400	8.5800	8.8400	-10.617%	3	19,548	-13.575%
2026-06-12	10.5800	10.5800	9.8300	9.8900	-8.341%	822	19,548	-22.750%
2026-06-11	12.6500	12.6500	10.7900	10.7900	-10.679%	27	20,248	-29.194%
2026-06-10	11.4700	12.0800	11.4700	12.0800	-3.360%	3,527	18,982	-36.755%
2026-06-09	10.5200	14.2000	10.4300	12.5000	+5.753%	68	16,802	-38.880%
2026-06-08	11.8800	12.1000	11.8200	11.8200	-10.319%	454	16,801	-35.364%
2026-06-05	12.3900	13.7700	12.3900	13.1800	+32.462%	71	16,540	-42.033%
2026-06-04	11.3500	11.3500	9.9500	9.9500	-13.778%	624	16,525	-23.216%
2026-06-03	11.1800	11.5400	11.1800	11.5400	+8.459%	4	16,524	-33.795%
2026-06-02	10.6200	10.7900	10.5500	10.6400	-1.299%	1,555	15,598	-28.195%
2026-06-01	11.3100	11.3100	10.7800	10.7800	+1.031%	503	15,045	-29.128%
2026-05-29	10.5900	11.3900	10.5900	10.6700	+1.426%	5,084	14,545	-28.397%
2026-05-28	11.0500	11.0500	10.4100	10.5200	-4.796%	62	12,224	-27.376%
2026-05-27	10.8900	11.2700	10.8900	11.0500	-0.629%	28	12,239	-30.860%
2026-05-26	11.1300	11.4100	10.9600	11.1200	-10.323%	1,195	12,240	-31.295%
2026-05-22	12.4000	12.5100	12.2200	12.4000	-4.762%	13	11,417	-38.387%
2026-05-21	13.5600	13.6200	12.8100	13.0200	-7.856%	34	11,409	-41.321%
2026-05-20	16.0300	16.0300	14.0700	14.1300	-10.852%	104	11,409	-45.931%
2026-05-19	16.6500	17.0300	15.8500	15.8500	+1.343%	94	11,292	-51.798%
2026-05-18	14.7100	15.6400	14.7100	15.6400	+6.178%	25	11,292	-51.151%
2026-05-15	14.7000	15.2600	14.4600	14.7300	+14.452%	4,595	11,292	-48.133%
2026-05-14	12.9100	13.2600	12.8700	12.8700	-6.874%	52	8,179	-40.637%
2026-05-13	14.3000	14.3000	13.8100	13.8200	+0.950%	85	8,061	-44.718%
2026-05-12	14.2300	14.9300	13.6900	13.6900	+8.221%	1,465	8,061	-44.193%
2026-05-11	12.7700	12.7800	12.6500	12.6500	-6.435%	12	8,061	-39.605%
2026-05-08	13.5200	13.5200	13.5200	13.5200	-4.181%	1	6,795	-43.491%
2026-05-07	13.3200	14.2700	13.3200	14.1100	+9.465%	16	6,794	-45.854%
2026-05-06	13.6900	13.6900	12.8900	12.8900	-8.905%	18	6,819	-40.729%
2026-05-05	14.4500	14.4500	13.9300	14.1500	-9.120%	811	6,802	-46.007%
2026-05-04	14.6200	15.5700	14.5000	15.5700	+5.559%	36	6,707	-50.931%
2026-05-01	15.0100	15.0600	14.6700	14.7500	-3.405%	48	6,635	-48.203%
2026-04-30	16.9100	17.0600	15.2700	15.2700	-12.241%	598	6,635	-49.967%
2026-04-29	17.6900	18.2200	17.4000	17.4000	+3.448%	59	6,685	-56.092%
2026-04-28	17.1400	17.3500	16.8200	16.8200	+4.407%	3,224	6,631	-54.578%
2026-04-27	16.2200	16.2200	16.0500	16.1100	-0.371%	330	3,545	-52.576%
2026-04-24	16.5600	16.5600	16.1700	16.1700	-4.882%	2	3,405	-52.752%
2026-04-23	16.4900	17.5100	16.4600	17.0000	+0.830%	148	3,405	-55.059%
2026-04-22	16.5200	16.8600	16.5200	16.8600	-1.863%	221	3,257	-54.686%
2026-04-21	16.7000	17.2000	16.6800	17.1800	+6.907%	15	3,022	-55.530%
2026-04-20	16.7400	16.7400	15.9300	16.0700	-1.592%	456	3,022	-52.458%
2026-04-17	16.8100	17.0000	15.7000	16.3300	-13.552%	1,842	2,731	-53.215%
2026-04-16	19.0600	19.2700	18.4400	18.8900	+0.639%	369	3,766	-59.555%
2026-04-15	19.1100	19.1100	18.6300	18.7700	-1.984%	90	3,460	-59.297%
2026-04-14	19.2500	19.3900	19.1500	19.1500	-36.526%	46	3,379	-60.104%
2026-04-02	30.1700	30.1700	30.1700	30.1700	-5.748%	2	3,335	-74.677%
2026-03-26	31.9300	32.0100	31.9300	32.0100	+1.684%	3	3,335	-76.132%
2026-03-23	31.6600	31.6600	31.4200	31.4800	-0.063%	101	3,332	-75.731%
2026-03-18	31.5000	31.5000	31.5000	31.5000	+4.236%	1	3,280	-75.746%
2026-03-17	30.2200	30.2200	30.2200	30.2200	-1.724%	1	3,280	-74.719%
2026-03-16	30.7500	30.7500	30.7500	30.7500	-7.851%	1	3,281	-75.154%
2026-03-13	33.1000	33.3700	33.1000	33.3700	+5.937%	84	3,280	-77.105%
2026-03-12	31.5000	31.5000	31.5000	31.5000	+8.136%	1	3,279	-75.746%
2026-03-06	29.1300	29.1300	29.1300	29.1300	+16.520%	1	3,281	-73.773%
2026-03-05	25.0000	25.0000	25.0000	25.0000	+8.696%	1	3,280	-69.440%
2026-03-04	23.0000	23.0000	23.0000	23.0000	-16.364%	1	3,281	-66.783%
2026-03-03	26.5500	27.5000	26.5500	27.5000	+22.878%	10	3,280	-72.218%
2026-03-02	22.9200	23.0000	22.3800	22.3800	-6.006%	102	3,279	-65.862%
2026-02-27	24.0000	24.0000	23.8100	23.8100	+6.295%	6	3,238	-67.913%
2026-02-25	22.3000	22.4000	22.3000	22.4000	-3.656%	19	3,239	-65.893%
2026-02-24	24.7000	24.7000	23.2500	23.2500	-6.099%	3	3,239	-67.140%
2026-02-23	23.4400	25.2100	23.4400	24.7600	+11.834%	19	3,236	-69.144%
2026-02-20	22.3300	22.4000	22.1000	22.1400	-2.208%	1,301	3,220	-65.492%
2026-02-17	23.4700	23.4700	22.6400	22.6400	+8.481%	1,014	2,000	-66.254%
2026-02-09	20.8700	20.8700	20.8700	20.8700	-17.770%	5	1,111	-63.392%
2026-02-04	24.6300	25.5000	24.5500	25.3800	+13.001%	15	1,106	-69.898%
2026-02-02	22.4000	22.4600	22.4000	22.4600	+1.906%	12	1,095	-65.984%
2026-01-29	22.0400	22.0400	22.0400	22.0400	+2.655%	10	1,098	-65.336%
2026-01-28	21.4700	21.4700	21.4700	21.4700	-3.288%	32	1,098	-64.415%
2026-01-27	21.9800	22.3100	21.9700	22.2000	+1.093%	203	1,068	-65.586%
2026-01-26	21.9600	21.9600	21.9600	21.9600	+11.021%	1	1,022	-65.209%
2026-01-22	19.5400	19.7800	19.3200	19.7800	-6.918%	762	1,022	-61.375%
2026-01-21	21.4000	21.4000	21.2500	21.2500	+0.663%	5	265	-64.047%
2026-01-16	21.1100	21.1100	21.1100	21.1100	+0.716%	1	260	-63.809%
2026-01-15	20.9600	20.9600	20.9600	20.9600	-8.231%	1	260	-63.550%
2026-01-14	23.0600	23.0600	22.7500	22.8400	-5.814%	11	259	-66.550%
2026-01-09	24.2500	24.2500	24.2500	24.2500	-15.476%	1	255	-68.495%
2025-12-19	28.6900	28.6900	28.6900	28.6900	-24.121%	250	254	-73.371%
2025-11-14	37.8100	37.8100	37.8100	37.8100	+11.864%	1	4	-79.794%
2025-11-10	33.8000	33.8000	33.8000	33.8000	+1.380%	1	4	-77.396%
2025-09-18	33.3400	33.3400	33.3400	33.3400	-7.492%	2	3	-77.085%
2025-09-11	35.7600	36.0400	35.7600	36.0400	-25.721%	2	3	-78.801%
2025-07-09	48.6500	48.6500	48.5200	48.5200	-9.814%	2	1	-84.254%
2025-02-24	53.9500	54.0300	53.8000	53.8000	-3.808%	4	7	-85.799%
2025-01-13	55.9300	55.9300	55.9300	55.9300	+17.451%	4	11	-86.340%
2024-12-20	47.6200	47.6200	47.6200	47.6200	-5.945%	1	7	-83.956%
2024-12-19	50.7000	50.7000	50.6300	50.6300	+37.806%	2	7	-84.910%
2024-12-02	36.8400	36.8400	36.7400	36.7400	-42.915%	2	7	-79.205%
2024-09-10	64.3600	64.3600	64.3600	64.3600	+1.787%	1	7	-88.129%
2024-09-06	63.2000	63.2300	63.1800	63.2300	+4.963%	6	6	-87.917%
2024-09-05	60.2400	60.2400	60.2400	60.2400	-7.890%	1	9	-87.317%
2024-08-12	65.5000	65.5000	65.4000	65.4000	-5.777%	2	15	-88.318%
2024-08-05	68.0000	69.4100	68.0000	69.4100	+13.267%	2	15	-88.993%
2024-08-02	62.1100	62.2000	60.9700	61.2800	+23.773%	8	13	-87.533%
2024-07-17	49.5100	49.5100	49.5100	49.5100	-12.341%	5	12	-84.569%
2024-07-12	55.4400	57.6300	55.4400	56.4800	-8.903%	44	7	-86.473%
2024-03-22	62.0000	62.0000	62.0000	62.0000	-11.429%	2	1	-87.677%
2024-03-19	70.0000	70.0000	70.0000	70.0000	+0.719%	1	11	-89.086%
2024-03-18	68.6500	69.5000	68.6500	69.5000	0.000%	12	10	-89.007%