Dark

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

EOD

Aug 13, 2026

4.85-3.579%(-0.18)3,759

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.7200	4.8600	4.7200	4.8500	-3.579%	3,759	23,324	0.000%
2026-08-12	5.3000	5.3000	5.0300	5.0300	-9.206%	402	19,980	-3.579%
2026-08-11	5.5200	5.5500	5.5200	5.5400	-2.977%	103	20,206	-12.455%
2026-08-10	5.6800	5.7100	5.6800	5.7100	+5.545%	6	20,304	-15.061%
2026-08-07	5.5300	5.5400	5.3700	5.4100	-12.460%	64	20,301	-10.351%
2026-08-06	6.0000	6.1900	5.8300	6.1800	+3.000%	432	20,278	-21.521%
2026-08-05	5.6300	6.0200	5.6100	6.0000	+3.448%	664	20,376	-19.167%
2026-08-04	6.4100	6.4100	5.7700	5.8000	-13.947%	765	20,635	-16.379%
2026-08-03	7.3500	7.3500	6.7400	6.7400	-15.645%	226	19,971	-28.042%
2026-07-31	8.5000	8.5900	7.9900	7.9900	-0.991%	804	19,854	-39.299%
2026-07-30	8.7400	8.8700	8.0700	8.0700	-16.718%	79	19,855	-39.901%
2026-07-29	8.6800	9.6900	8.4500	9.6900	+13.866%	625	19,844	-49.948%
2026-07-27	7.9100	8.5100	7.9100	8.5100	-4.489%	8	19,259	-43.008%
2026-07-24	8.8100	8.9500	8.4500	8.9100	-3.362%	10	19,262	-45.567%
2026-07-23	9.0500	9.2200	9.0500	9.2200	+12.439%	3	19,259	-47.397%
2026-07-22	7.7200	8.3200	7.7200	8.2000	+8.179%	259	19,259	-40.854%
2026-07-21	8.3300	8.3300	7.5700	7.5800	-9.976%	272	19,311	-36.016%
2026-07-20	7.9100	8.4200	7.9000	8.4200	+4.467%	30	19,277	-42.399%
2026-07-17	9.2200	9.2200	8.0600	8.0600	+0.750%	604	19,276	-39.826%
2026-07-16	7.7500	8.1600	7.5400	8.0000	+3.226%	4,770	18,157	-39.375%
2026-07-15	7.8700	8.0200	7.7500	7.7500	-4.321%	2,572	14,330	-37.419%
2026-07-14	8.1000	8.1000	8.1000	8.1000	-8.578%	13	12,557	-40.123%
2026-07-13	8.8600	8.8600	8.8600	8.8600	+10.336%	1	12,570	-45.260%
2026-07-10	7.9600	8.1200	7.9600	8.0300	-1.834%	14	12,570	-39.601%
2026-07-09	8.5400	8.5400	8.1800	8.1800	+2.122%	36	12,581	-40.709%
2026-07-07	7.9500	8.5200	7.9500	8.0100	+5.534%	207	12,562	-39.451%
2026-07-06	7.9000	7.9200	7.5300	7.5900	-13.356%	127	12,572	-36.100%
2026-07-02	7.3700	8.8000	7.3700	8.7600	+14.810%	417	12,872	-44.635%
2026-07-01	7.9000	7.9100	7.3400	7.6300	-1.802%	61	12,872	-36.435%
2026-06-30	8.8100	8.8100	7.7700	7.7700	-10.792%	247	12,853	-37.580%
2026-06-29	9.1400	9.2800	8.6700	8.7100	-11.842%	827	12,691	-44.317%
2026-06-26	9.3500	9.9400	9.0500	9.8800	+6.122%	119	12,399	-50.911%
2026-06-25	8.9000	9.4900	8.7200	9.3100	-2.308%	55	12,320	-47.905%
2026-06-24	9.5200	9.5400	9.1400	9.5300	-2.256%	5,102	12,325	-49.108%
2026-06-23	10.7100	10.9600	9.7500	9.7500	+5.863%	632	12,269	-50.256%
2026-06-22	9.1900	9.6400	9.0700	9.2100	-7.437%	95	11,947	-47.340%
2026-06-18	10.1200	10.4600	9.9200	9.9500	-14.076%	509	11,423	-51.256%
2026-06-17	10.4900	11.7700	9.9500	11.5800	+12.209%	323	11,423	-58.117%
2026-06-16	9.7800	10.5000	9.7000	10.3200	+0.880%	181	11,423	-53.004%
2026-06-15	9.8000	10.2900	9.7400	10.2300	-9.868%	9,058	11,275	-52.590%
2026-06-12	11.9100	11.9200	10.9000	11.3500	-7.724%	214	12,482	-57.269%
2026-06-11	13.7000	14.0700	12.3000	12.3000	-19.503%	96	12,460	-60.569%
2026-06-10	13.5000	15.2800	13.5000	15.2800	+9.065%	53	12,507	-68.259%
2026-06-09	12.0800	16.3800	12.0800	14.0100	+1.302%	34	12,482	-65.382%
2026-06-08	13.4000	13.8300	13.2100	13.8300	-10.078%	70	12,470	-64.931%
2026-06-05	12.4300	15.4500	12.4300	15.3800	+34.912%	156	12,440	-68.466%
2026-06-04	12.3200	12.3200	11.4000	11.4000	-13.176%	129	12,412	-57.456%
2026-06-03	12.6800	13.1300	12.5500	13.1300	+9.691%	20	12,434	-63.062%
2026-06-02	12.3500	12.3500	11.9400	11.9700	-5.525%	84	12,432	-59.482%
2026-06-01	12.9800	13.3400	12.2800	12.6700	+3.092%	164	12,432	-61.721%
2026-05-29	12.4700	12.4700	12.1700	12.2900	+2.845%	30	12,426	-60.537%
2026-05-28	12.2600	12.2600	11.8200	11.9500	-4.932%	309	12,426	-59.414%
2026-05-27	12.5200	12.6000	12.5200	12.5700	-1.797%	140	12,485	-61.416%
2026-05-26	12.9700	12.9700	12.5200	12.8000	-9.668%	422	12,378	-62.109%
2026-05-22	14.2900	14.3000	13.7000	14.1700	-3.276%	566	12,581	-65.773%
2026-05-21	16.5700	16.6400	14.6500	14.6500	-7.396%	1,033	12,501	-66.894%
2026-05-20	16.5600	16.6000	15.7400	15.8200	-13.268%	167	12,501	-69.343%
2026-05-19	19.1000	19.1100	18.0200	18.2400	+2.357%	8	13,305	-73.410%
2026-05-18	16.3400	18.1100	16.3400	17.8200	+4.885%	10,037	13,305	-72.783%
2026-05-15	17.0100	17.2000	16.3000	16.9900	+15.343%	418	13,305	-71.454%
2026-05-14	15.5300	15.5300	14.7200	14.7300	-6.417%	80	4,956	-67.074%
2026-05-13	16.1200	16.1400	15.6500	15.7400	+2.009%	85	4,846	-69.187%
2026-05-12	16.0900	16.9900	15.4300	15.4300	+9.433%	61	4,846	-68.568%
2026-05-11	14.2400	14.4000	14.1000	14.1000	-4.342%	103	4,846	-65.603%
2026-05-08	15.3000	15.4900	14.7300	14.7400	-7.296%	55	4,727	-67.096%
2026-05-07	14.3000	16.0700	14.3000	15.9000	+9.655%	18	4,699	-69.497%
2026-05-06	14.8900	15.2000	14.5000	14.5000	-7.937%	47	4,693	-66.552%
2026-05-05	16.5000	16.5000	15.6800	15.7500	-10.256%	547	4,674	-69.206%
2026-05-04	16.4600	17.5500	16.3300	17.5500	+5.596%	34	4,640	-72.365%
2026-05-01	17.0000	17.3200	16.5100	16.6200	-4.207%	1,165	3,578	-70.818%
2026-04-30	19.4100	19.4100	17.3500	17.3500	-13.639%	120	3,578	-72.046%
2026-04-29	19.1100	20.4400	19.1000	20.0900	+6.184%	79	3,494	-75.859%
2026-04-28	18.4400	19.4800	18.4400	18.9200	+5.053%	83	3,429	-74.366%
2026-04-27	17.8000	18.4500	17.8000	18.0100	-1.746%	340	3,357	-73.071%
2026-04-24	18.0000	18.3300	18.0000	18.3300	-3.729%	157	3,024	-73.541%
2026-04-23	18.2600	19.6700	17.9800	19.0400	+0.794%	100	2,871	-74.527%
2026-04-22	18.1400	19.1200	18.1400	18.8900	-4.209%	189	2,813	-74.325%
2026-04-21	17.6200	19.7200	17.1900	19.7200	+8.830%	45	2,785	-75.406%
2026-04-20	18.7200	18.7200	18.0100	18.1200	-2.054%	1,789	2,785	-73.234%
2026-04-17	18.2900	18.5000	18.1600	18.5000	-10.757%	109	1,022	-73.784%
2026-04-16	21.2800	21.3900	20.6500	20.7300	-1.333%	365	922	-76.604%
2026-04-15	21.0000	21.4200	21.0000	21.0100	-40.159%	103	567	-76.916%
2026-03-26	35.0500	35.1100	35.0500	35.1100	+2.721%	3	467	-86.186%
2026-03-23	34.1800	34.1800	34.1800	34.1800	+24.065%	10	466	-85.810%
2026-02-23	27.0700	27.5500	27.0700	27.5500	+8.337%	51	456	-82.396%
2026-02-19	25.5500	25.5600	25.4300	25.4300	-1.396%	100	427	-80.928%
2026-02-02	25.8300	25.8300	25.6800	25.7900	+4.540%	108	329	-81.194%
2026-01-28	24.6700	24.6800	24.6300	24.6700	-0.644%	157	223	-80.340%
2026-01-27	24.6600	24.8600	24.4800	24.8300	+1.430%	400	222	-80.467%
2026-01-26	24.4800	24.4800	24.4800	24.4800	+13.019%	2	29	-80.188%
2026-01-22	22.0000	22.0000	21.3700	21.6600	-14.724%	4	31	-77.608%
2026-01-21	25.4000	25.4000	25.4000	25.4000	+7.582%	1	27	-80.906%
2026-01-15	23.6100	23.6100	23.6100	23.6100	-16.572%	1	27	-79.458%
2026-01-06	28.3700	28.3700	28.2000	28.3000	-12.275%	3	26	-82.862%
2025-12-30	32.1500	32.2600	32.1500	32.2600	+1.002%	2	28	-84.966%
2025-12-04	31.9400	31.9400	31.9400	31.9400	-8.977%	1	27	-84.815%
2025-10-06	35.0900	35.0900	35.0900	35.0900	-12.516%	1	26	-86.178%
2025-09-25	40.1100	40.1100	40.1100	40.1100	+4.182%	5	27	-87.908%
2025-09-24	38.5000	38.5000	38.5000	38.5000	-8.703%	5	27	-87.403%
2025-08-28	42.1700	42.1700	42.1700	42.1700	-3.035%	1	22	-88.499%
2025-08-22	43.4900	43.4900	43.4900	43.4900	-7.231%	1	21	-88.848%
2025-08-13	46.8800	46.8800	46.8800	46.8800	-9.672%	1	21	-89.654%
2025-07-10	51.9000	51.9000	51.9000	51.9000	-22.095%	20	20	-90.655%
2025-03-03	66.6200	66.6200	66.6200	66.6200	+38.763%	1	2	-92.720%
2025-01-22	47.5000	48.0100	47.5000	48.0100	-7.921%	4	3	-89.898%
2025-01-07	52.1400	52.1400	52.1400	52.1400	+4.552%	2	1	-90.698%
2025-01-06	49.8700	49.8700	49.8700	49.8700	-9.245%	2	2	-90.275%
2024-12-19	54.9500	54.9500	54.9500	54.9500	-20.235%	1	1	-91.174%
2024-05-14	68.8900	68.8900	68.8900	68.8900	-6.905%	5	0	-92.960%
2024-04-11	74.0000	74.0000	74.0000	74.0000	0.000%	2	0	-93.446%