Dark

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

EOD

Sep 29, 2026

7.99+6.250%(+0.47)2,126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.3700	8.4900	7.3700	7.9900	+6.250%	2,126	39,673	0.000%
2026-09-28	7.5900	7.9400	7.2200	7.5200	+9.942%	7,981	39,720	+6.250%
2026-09-25	6.8500	7.5100	6.5800	6.8400	-5.000%	228	40,627	+16.813%
2026-09-24	7.3900	8.1500	7.1500	7.2000	+4.499%	164	40,638	+10.972%
2026-09-23	5.7500	7.0700	5.7500	6.8900	+28.785%	5,348	40,616	+15.965%
2026-09-22	5.2700	5.5700	5.0900	5.3500	-8.547%	3,919	43,196	+49.346%
2026-09-21	6.0600	6.1000	5.6600	5.8500	-10.000%	2,721	43,131	+36.581%
2026-09-18	6.7600	7.1300	6.5000	6.5000	+4.670%	2,692	44,339	+22.923%
2026-09-17	5.9300	6.2100	5.9200	6.2100	-13.989%	162	46,995	+28.663%
2026-09-16	6.5200	8.2900	6.3500	7.2200	+2.266%	211	46,969	+10.665%
2026-09-15	6.5500	7.3500	6.5500	7.0600	+10.313%	6,987	42,786	+13.173%
2026-09-14	6.5300	6.7600	6.0000	6.4000	+5.611%	10,480	45,645	+24.844%
2026-09-11	6.1800	6.3400	6.0600	6.0600	-14.528%	2,081	40,660	+31.848%
2026-09-10	6.7300	7.1700	6.6100	7.0900	+16.997%	2,557	41,397	+12.694%
2026-09-09	5.4500	6.0600	5.4500	6.0600	+27.044%	43	43,730	+31.848%
2026-09-08	4.9700	4.9700	4.7500	4.7700	-0.209%	86	43,733	+67.505%
2026-09-04	4.9300	4.9300	4.6400	4.7800	-2.449%	53	44,169	+67.155%
2026-09-03	5.0600	5.2600	4.8700	4.9000	-9.761%	1,784	44,169	+63.061%
2026-09-02	6.0900	6.0900	5.3200	5.4300	-13.120%	5,100	42,666	+47.145%
2026-09-01	5.9200	6.3500	5.6400	6.2500	+18.371%	819	38,167	+27.840%
2026-08-31	5.6000	5.6600	5.2200	5.2800	+1.538%	6,752	38,196	+51.326%
2026-08-28	4.6200	5.2000	4.5700	5.2000	+12.798%	4,220	31,519	+53.654%
2026-08-27	5.0200	5.0600	4.5800	4.6100	-7.800%	1,031	30,072	+73.319%
2026-08-26	5.1700	5.1800	4.9100	5.0000	-2.153%	1,693	29,475	+59.800%
2026-08-25	5.1400	5.2700	5.1100	5.1100	-4.664%	225	27,962	+56.360%
2026-08-24	5.3000	5.4700	5.2300	5.3600	+6.349%	1,663	27,758	+49.067%
2026-08-21	5.3800	5.3800	5.0400	5.0400	-13.103%	53	26,724	+58.532%
2026-08-20	5.4800	5.8000	5.4800	5.8000	+16.935%	554	26,719	+37.759%
2026-08-19	5.0100	5.2300	4.8900	4.9600	-9.654%	31	26,976	+61.089%
2026-08-18	5.3500	5.4900	5.3500	5.4900	+12.963%	2,147	27,284	+45.537%
2026-08-17	4.8500	5.0000	4.7400	4.8600	+2.101%	3,925	25,490	+64.403%
2026-08-14	4.7400	4.7700	4.7400	4.7600	-1.856%	6	22,813	+67.857%
2026-08-13	4.7200	4.8600	4.7200	4.8500	-3.579%	3,759	23,324	+64.742%
2026-08-12	5.3000	5.3000	5.0300	5.0300	-9.206%	402	19,980	+58.847%
2026-08-11	5.5200	5.5500	5.5200	5.5400	-2.977%	103	20,206	+44.224%
2026-08-10	5.6800	5.7100	5.6800	5.7100	+5.545%	6	20,304	+39.930%
2026-08-07	5.5300	5.5400	5.3700	5.4100	-12.460%	64	20,301	+47.689%
2026-08-06	6.0000	6.1900	5.8300	6.1800	+3.000%	432	20,278	+29.288%
2026-08-05	5.6300	6.0200	5.6100	6.0000	+3.448%	664	20,376	+33.167%
2026-08-04	6.4100	6.4100	5.7700	5.8000	-13.947%	765	20,635	+37.759%
2026-08-03	7.3500	7.3500	6.7400	6.7400	-15.645%	226	19,971	+18.546%
2026-07-31	8.5000	8.5900	7.9900	7.9900	-0.991%	804	19,854	0.000%
2026-07-30	8.7400	8.8700	8.0700	8.0700	-16.718%	79	19,855	-0.991%
2026-07-29	8.6800	9.6900	8.4500	9.6900	+13.866%	625	19,844	-17.544%
2026-07-27	7.9100	8.5100	7.9100	8.5100	-4.489%	8	19,259	-6.110%
2026-07-24	8.8100	8.9500	8.4500	8.9100	-3.362%	10	19,262	-10.325%
2026-07-23	9.0500	9.2200	9.0500	9.2200	+12.439%	3	19,259	-13.341%
2026-07-22	7.7200	8.3200	7.7200	8.2000	+8.179%	259	19,259	-2.561%
2026-07-21	8.3300	8.3300	7.5700	7.5800	-9.976%	272	19,311	+5.409%
2026-07-20	7.9100	8.4200	7.9000	8.4200	+4.467%	30	19,277	-5.107%
2026-07-17	9.2200	9.2200	8.0600	8.0600	+0.750%	604	19,276	-0.868%
2026-07-16	7.7500	8.1600	7.5400	8.0000	+3.226%	4,770	18,157	-0.125%
2026-07-15	7.8700	8.0200	7.7500	7.7500	-4.321%	2,572	14,330	+3.097%
2026-07-14	8.1000	8.1000	8.1000	8.1000	-8.578%	13	12,557	-1.358%
2026-07-13	8.8600	8.8600	8.8600	8.8600	+10.336%	1	12,570	-9.819%
2026-07-10	7.9600	8.1200	7.9600	8.0300	-1.834%	14	12,570	-0.498%
2026-07-09	8.5400	8.5400	8.1800	8.1800	+2.122%	36	12,581	-2.323%
2026-07-07	7.9500	8.5200	7.9500	8.0100	+5.534%	207	12,562	-0.250%
2026-07-06	7.9000	7.9200	7.5300	7.5900	-13.356%	127	12,572	+5.270%
2026-07-02	7.3700	8.8000	7.3700	8.7600	+14.810%	417	12,872	-8.790%
2026-07-01	7.9000	7.9100	7.3400	7.6300	-1.802%	61	12,872	+4.718%
2026-06-30	8.8100	8.8100	7.7700	7.7700	-10.792%	247	12,853	+2.831%
2026-06-29	9.1400	9.2800	8.6700	8.7100	-11.842%	827	12,691	-8.266%
2026-06-26	9.3500	9.9400	9.0500	9.8800	+6.122%	119	12,399	-19.130%
2026-06-25	8.9000	9.4900	8.7200	9.3100	-2.308%	55	12,320	-14.178%
2026-06-24	9.5200	9.5400	9.1400	9.5300	-2.256%	5,102	12,325	-16.159%
2026-06-23	10.7100	10.9600	9.7500	9.7500	+5.863%	632	12,269	-18.051%
2026-06-22	9.1900	9.6400	9.0700	9.2100	-7.437%	95	11,947	-13.246%
2026-06-18	10.1200	10.4600	9.9200	9.9500	-14.076%	509	11,423	-19.698%
2026-06-17	10.4900	11.7700	9.9500	11.5800	+12.209%	323	11,423	-31.002%
2026-06-16	9.7800	10.5000	9.7000	10.3200	+0.880%	181	11,423	-22.578%
2026-06-15	9.8000	10.2900	9.7400	10.2300	-9.868%	9,058	11,275	-21.896%
2026-06-12	11.9100	11.9200	10.9000	11.3500	-7.724%	214	12,482	-29.604%
2026-06-11	13.7000	14.0700	12.3000	12.3000	-19.503%	96	12,460	-35.041%
2026-06-10	13.5000	15.2800	13.5000	15.2800	+9.065%	53	12,507	-47.709%
2026-06-09	12.0800	16.3800	12.0800	14.0100	+1.302%	34	12,482	-42.969%
2026-06-08	13.4000	13.8300	13.2100	13.8300	-10.078%	70	12,470	-42.227%
2026-06-05	12.4300	15.4500	12.4300	15.3800	+34.912%	156	12,440	-48.049%
2026-06-04	12.3200	12.3200	11.4000	11.4000	-13.176%	129	12,412	-29.912%
2026-06-03	12.6800	13.1300	12.5500	13.1300	+9.691%	20	12,434	-39.147%
2026-06-02	12.3500	12.3500	11.9400	11.9700	-5.525%	84	12,432	-33.250%
2026-06-01	12.9800	13.3400	12.2800	12.6700	+3.092%	164	12,432	-36.938%
2026-05-29	12.4700	12.4700	12.1700	12.2900	+2.845%	30	12,426	-34.988%
2026-05-28	12.2600	12.2600	11.8200	11.9500	-4.932%	309	12,426	-33.138%
2026-05-27	12.5200	12.6000	12.5200	12.5700	-1.797%	140	12,485	-36.436%
2026-05-26	12.9700	12.9700	12.5200	12.8000	-9.668%	422	12,378	-37.578%
2026-05-22	14.2900	14.3000	13.7000	14.1700	-3.276%	566	12,581	-43.613%
2026-05-21	16.5700	16.6400	14.6500	14.6500	-7.396%	1,033	12,501	-45.461%
2026-05-20	16.5600	16.6000	15.7400	15.8200	-13.268%	167	12,501	-49.494%
2026-05-19	19.1000	19.1100	18.0200	18.2400	+2.357%	8	13,305	-56.195%
2026-05-18	16.3400	18.1100	16.3400	17.8200	+4.885%	10,037	13,305	-55.163%
2026-05-15	17.0100	17.2000	16.3000	16.9900	+15.343%	418	13,305	-52.972%
2026-05-14	15.5300	15.5300	14.7200	14.7300	-6.417%	80	4,956	-45.757%
2026-05-13	16.1200	16.1400	15.6500	15.7400	+2.009%	85	4,846	-49.238%
2026-05-12	16.0900	16.9900	15.4300	15.4300	+9.433%	61	4,846	-48.218%
2026-05-11	14.2400	14.4000	14.1000	14.1000	-4.342%	103	4,846	-43.333%
2026-05-08	15.3000	15.4900	14.7300	14.7400	-7.296%	55	4,727	-45.794%
2026-05-07	14.3000	16.0700	14.3000	15.9000	+9.655%	18	4,699	-49.748%
2026-05-06	14.8900	15.2000	14.5000	14.5000	-7.937%	47	4,693	-44.897%
2026-05-05	16.5000	16.5000	15.6800	15.7500	-10.256%	547	4,674	-49.270%
2026-05-04	16.4600	17.5500	16.3300	17.5500	+5.596%	34	4,640	-54.473%
2026-05-01	17.0000	17.3200	16.5100	16.6200	-4.207%	1,165	3,578	-51.925%
2026-04-30	19.4100	19.4100	17.3500	17.3500	-13.639%	120	3,578	-53.948%
2026-04-29	19.1100	20.4400	19.1000	20.0900	+6.184%	79	3,494	-60.229%
2026-04-28	18.4400	19.4800	18.4400	18.9200	+5.053%	83	3,429	-57.770%
2026-04-27	17.8000	18.4500	17.8000	18.0100	-1.746%	340	3,357	-55.636%
2026-04-24	18.0000	18.3300	18.0000	18.3300	-3.729%	157	3,024	-56.410%
2026-04-23	18.2600	19.6700	17.9800	19.0400	+0.794%	100	2,871	-58.036%
2026-04-22	18.1400	19.1200	18.1400	18.8900	-4.209%	189	2,813	-57.702%
2026-04-21	17.6200	19.7200	17.1900	19.7200	+8.830%	45	2,785	-59.483%
2026-04-20	18.7200	18.7200	18.0100	18.1200	-2.054%	1,789	2,785	-55.905%
2026-04-17	18.2900	18.5000	18.1600	18.5000	-10.757%	109	1,022	-56.811%
2026-04-16	21.2800	21.3900	20.6500	20.7300	-1.333%	365	922	-61.457%
2026-04-15	21.0000	21.4200	21.0000	21.0100	-40.159%	103	567	-61.970%
2026-03-26	35.0500	35.1100	35.0500	35.1100	+2.721%	3	467	-77.243%
2026-03-23	34.1800	34.1800	34.1800	34.1800	+24.065%	10	466	-76.624%
2026-02-23	27.0700	27.5500	27.0700	27.5500	+8.337%	51	456	-70.998%
2026-02-19	25.5500	25.5600	25.4300	25.4300	-1.396%	100	427	-68.580%
2026-02-02	25.8300	25.8300	25.6800	25.7900	+4.540%	108	329	-69.019%
2026-01-28	24.6700	24.6800	24.6300	24.6700	-0.644%	157	223	-67.612%
2026-01-27	24.6600	24.8600	24.4800	24.8300	+1.430%	400	222	-67.821%
2026-01-26	24.4800	24.4800	24.4800	24.4800	+13.019%	2	29	-67.361%
2026-01-22	22.0000	22.0000	21.3700	21.6600	-14.724%	4	31	-63.112%
2026-01-21	25.4000	25.4000	25.4000	25.4000	+7.582%	1	27	-68.543%
2026-01-15	23.6100	23.6100	23.6100	23.6100	-16.572%	1	27	-66.158%
2026-01-06	28.3700	28.3700	28.2000	28.3000	-12.275%	3	26	-71.767%
2025-12-30	32.1500	32.2600	32.1500	32.2600	+1.002%	2	28	-75.232%
2025-12-04	31.9400	31.9400	31.9400	31.9400	-8.977%	1	27	-74.984%
2025-10-06	35.0900	35.0900	35.0900	35.0900	-12.516%	1	26	-77.230%
2025-09-25	40.1100	40.1100	40.1100	40.1100	+4.182%	5	27	-80.080%
2025-09-24	38.5000	38.5000	38.5000	38.5000	-8.703%	5	27	-79.247%
2025-08-28	42.1700	42.1700	42.1700	42.1700	-3.035%	1	22	-81.053%
2025-08-22	43.4900	43.4900	43.4900	43.4900	-7.231%	1	21	-81.628%
2025-08-13	46.8800	46.8800	46.8800	46.8800	-9.672%	1	21	-82.956%
2025-07-10	51.9000	51.9000	51.9000	51.9000	-22.095%	20	20	-84.605%
2025-03-03	66.6200	66.6200	66.6200	66.6200	+38.763%	1	2	-88.007%
2025-01-22	47.5000	48.0100	47.5000	48.0100	-7.921%	4	3	-83.358%
2025-01-07	52.1400	52.1400	52.1400	52.1400	+4.552%	2	1	-84.676%
2025-01-06	49.8700	49.8700	49.8700	49.8700	-9.245%	2	2	-83.978%
2024-12-19	54.9500	54.9500	54.9500	54.9500	-20.235%	1	1	-85.460%
2024-05-14	68.8900	68.8900	68.8900	68.8900	-6.905%	5	0	-88.402%
2024-04-11	74.0000	74.0000	74.0000	74.0000	0.000%	2	0	-89.203%