Dark

IWM20261218P275
IWM Dec 18 2026 275.00 Put (IWM261218P00275000)
option OPRA

EOD

Jun 29, 2026

8.71-11.842%(-1.17)827

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	9.1400	9.2800	8.6700	8.7100	-11.842%	827	12,691	0.000%
2026-06-26	9.3500	9.9400	9.0500	9.8800	+6.122%	119	12,399	-11.842%
2026-06-25	8.9000	9.4900	8.7200	9.3100	-2.308%	55	12,320	-6.445%
2026-06-24	9.5200	9.5400	9.1400	9.5300	-2.256%	5,102	12,325	-8.604%
2026-06-23	10.7100	10.9600	9.7500	9.7500	+5.863%	632	12,269	-10.667%
2026-06-22	9.1900	9.6400	9.0700	9.2100	-7.437%	95	11,947	-5.429%
2026-06-18	10.1200	10.4600	9.9200	9.9500	-14.076%	509	11,423	-12.462%
2026-06-17	10.4900	11.7700	9.9500	11.5800	+12.209%	323	11,423	-24.784%
2026-06-16	9.7800	10.5000	9.7000	10.3200	+0.880%	181	11,423	-15.601%
2026-06-15	9.8000	10.2900	9.7400	10.2300	-9.868%	9,058	11,275	-14.858%
2026-06-12	11.9100	11.9200	10.9000	11.3500	-7.724%	214	12,482	-23.260%
2026-06-11	13.7000	14.0700	12.3000	12.3000	-19.503%	96	12,460	-29.187%
2026-06-10	13.5000	15.2800	13.5000	15.2800	+9.065%	53	12,507	-42.997%
2026-06-09	12.0800	16.3800	12.0800	14.0100	+1.302%	34	12,482	-37.830%
2026-06-08	13.4000	13.8300	13.2100	13.8300	-10.078%	70	12,470	-37.021%
2026-06-05	12.4300	15.4500	12.4300	15.3800	+34.912%	156	12,440	-43.368%
2026-06-04	12.3200	12.3200	11.4000	11.4000	-13.176%	129	12,412	-23.596%
2026-06-03	12.6800	13.1300	12.5500	13.1300	+9.691%	20	12,434	-33.663%
2026-06-02	12.3500	12.3500	11.9400	11.9700	-5.525%	84	12,432	-27.235%
2026-06-01	12.9800	13.3400	12.2800	12.6700	+3.092%	164	12,432	-31.255%
2026-05-29	12.4700	12.4700	12.1700	12.2900	+2.845%	30	12,426	-29.129%
2026-05-28	12.2600	12.2600	11.8200	11.9500	-4.932%	309	12,426	-27.113%
2026-05-27	12.5200	12.6000	12.5200	12.5700	-1.797%	140	12,485	-30.708%
2026-05-26	12.9700	12.9700	12.5200	12.8000	-9.668%	422	12,378	-31.953%
2026-05-22	14.2900	14.3000	13.7000	14.1700	-3.276%	566	12,581	-38.532%
2026-05-21	16.5700	16.6400	14.6500	14.6500	-7.396%	1,033	12,501	-40.546%
2026-05-20	16.5600	16.6000	15.7400	15.8200	-13.268%	167	12,501	-44.943%
2026-05-19	19.1000	19.1100	18.0200	18.2400	+2.357%	8	13,305	-52.248%
2026-05-18	16.3400	18.1100	16.3400	17.8200	+4.885%	10,037	13,305	-51.122%
2026-05-15	17.0100	17.2000	16.3000	16.9900	+15.343%	418	13,305	-48.735%
2026-05-14	15.5300	15.5300	14.7200	14.7300	-6.417%	80	4,956	-40.869%
2026-05-13	16.1200	16.1400	15.6500	15.7400	+2.009%	85	4,846	-44.663%
2026-05-12	16.0900	16.9900	15.4300	15.4300	+9.433%	61	4,846	-43.552%
2026-05-11	14.2400	14.4000	14.1000	14.1000	-4.342%	103	4,846	-38.227%
2026-05-08	15.3000	15.4900	14.7300	14.7400	-7.296%	55	4,727	-40.909%
2026-05-07	14.3000	16.0700	14.3000	15.9000	+9.655%	18	4,699	-45.220%
2026-05-06	14.8900	15.2000	14.5000	14.5000	-7.937%	47	4,693	-39.931%
2026-05-05	16.5000	16.5000	15.6800	15.7500	-10.256%	547	4,674	-44.698%
2026-05-04	16.4600	17.5500	16.3300	17.5500	+5.596%	34	4,640	-50.370%
2026-05-01	17.0000	17.3200	16.5100	16.6200	-4.207%	1,165	3,578	-47.593%
2026-04-30	19.4100	19.4100	17.3500	17.3500	-13.639%	120	3,578	-49.798%
2026-04-29	19.1100	20.4400	19.1000	20.0900	+6.184%	79	3,494	-56.645%
2026-04-28	18.4400	19.4800	18.4400	18.9200	+5.053%	83	3,429	-53.964%
2026-04-27	17.8000	18.4500	17.8000	18.0100	-1.746%	340	3,357	-51.638%
2026-04-24	18.0000	18.3300	18.0000	18.3300	-3.729%	157	3,024	-52.482%
2026-04-23	18.2600	19.6700	17.9800	19.0400	+0.794%	100	2,871	-54.254%
2026-04-22	18.1400	19.1200	18.1400	18.8900	-4.209%	189	2,813	-53.891%
2026-04-21	17.6200	19.7200	17.1900	19.7200	+8.830%	45	2,785	-55.832%
2026-04-20	18.7200	18.7200	18.0100	18.1200	-2.054%	1,789	2,785	-51.932%
2026-04-17	18.2900	18.5000	18.1600	18.5000	-10.757%	109	1,022	-52.919%
2026-04-16	21.2800	21.3900	20.6500	20.7300	-1.333%	365	922	-57.984%
2026-04-15	21.0000	21.4200	21.0000	21.0100	-40.159%	103	567	-58.544%
2026-03-26	35.0500	35.1100	35.0500	35.1100	+2.721%	3	467	-75.192%
2026-03-23	34.1800	34.1800	34.1800	34.1800	+24.065%	10	466	-74.517%
2026-02-23	27.0700	27.5500	27.0700	27.5500	+8.337%	51	456	-68.385%
2026-02-19	25.5500	25.5600	25.4300	25.4300	-1.396%	100	427	-65.749%
2026-02-02	25.8300	25.8300	25.6800	25.7900	+4.540%	108	329	-66.227%
2026-01-28	24.6700	24.6800	24.6300	24.6700	-0.644%	157	223	-64.694%
2026-01-27	24.6600	24.8600	24.4800	24.8300	+1.430%	400	222	-64.921%
2026-01-26	24.4800	24.4800	24.4800	24.4800	+13.019%	2	29	-64.420%
2026-01-22	22.0000	22.0000	21.3700	21.6600	-14.724%	4	31	-59.788%
2026-01-21	25.4000	25.4000	25.4000	25.4000	+7.582%	1	27	-65.709%
2026-01-15	23.6100	23.6100	23.6100	23.6100	-16.572%	1	27	-63.109%
2026-01-06	28.3700	28.3700	28.2000	28.3000	-12.275%	3	26	-69.223%
2025-12-30	32.1500	32.2600	32.1500	32.2600	+1.002%	2	28	-73.001%
2025-12-04	31.9400	31.9400	31.9400	31.9400	-8.977%	1	27	-72.730%
2025-10-06	35.0900	35.0900	35.0900	35.0900	-12.516%	1	26	-75.178%
2025-09-25	40.1100	40.1100	40.1100	40.1100	+4.182%	5	27	-78.285%
2025-09-24	38.5000	38.5000	38.5000	38.5000	-8.703%	5	27	-77.377%
2025-08-28	42.1700	42.1700	42.1700	42.1700	-3.035%	1	22	-79.346%
2025-08-22	43.4900	43.4900	43.4900	43.4900	-7.231%	1	21	-79.972%
2025-08-13	46.8800	46.8800	46.8800	46.8800	-9.672%	1	21	-81.421%
2025-07-10	51.9000	51.9000	51.9000	51.9000	-22.095%	20	20	-83.218%
2025-03-03	66.6200	66.6200	66.6200	66.6200	+38.763%	1	2	-86.926%
2025-01-22	47.5000	48.0100	47.5000	48.0100	-7.921%	4	3	-81.858%
2025-01-07	52.1400	52.1400	52.1400	52.1400	+4.552%	2	1	-83.295%
2025-01-06	49.8700	49.8700	49.8700	49.8700	-9.245%	2	2	-82.535%
2024-12-19	54.9500	54.9500	54.9500	54.9500	-20.235%	1	1	-84.149%
2024-05-14	68.8900	68.8900	68.8900	68.8900	-6.905%	5	0	-87.357%
2024-04-11	74.0000	74.0000	74.0000	74.0000	0.000%	2	0	-88.230%