Dark

IWM20261218P280
IWM Dec 18 2026 280.00 Put (IWM261218P00280000)
option OPRA

EOD

Sep 29, 2026

9.90+5.319%(+0.50)167

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.3500	10.4500	9.1400	9.9000	+5.319%	167	51,522	0.000%
2026-09-28	9.6000	9.9400	8.7100	9.4000	+12.575%	539	51,518	+5.319%
2026-09-25	8.8200	9.4400	8.2100	8.3500	-7.530%	763	51,578	+18.563%
2026-09-24	9.2700	10.0700	8.9800	9.0300	+4.514%	9,563	51,401	+9.635%
2026-09-23	7.2400	8.8500	7.2400	8.6400	+27.811%	565	45,486	+14.583%
2026-09-22	6.6700	6.9100	6.4500	6.7600	-5.850%	1,657	45,444	+46.450%
2026-09-21	7.5500	7.6200	7.1500	7.1800	-11.139%	3,159	45,658	+37.883%
2026-09-18	7.9200	8.7400	7.7700	8.0800	+3.457%	868	46,112	+22.525%
2026-09-17	7.2800	7.8100	7.2000	7.8100	-12.542%	692	46,480	+26.761%
2026-09-16	8.1600	10.0500	7.7800	8.9300	+4.201%	5,599	46,715	+10.862%
2026-09-15	8.1600	8.9600	8.1600	8.5700	+11.734%	256	46,069	+15.519%
2026-09-14	8.2100	8.2100	7.3900	7.6700	+0.131%	305	45,961	+29.074%
2026-09-11	7.6000	7.7300	7.1000	7.6600	-10.304%	1,662	45,816	+29.243%
2026-09-10	8.2300	8.6700	8.0000	8.5400	+16.033%	241	45,095	+15.925%
2026-09-09	6.5300	7.4300	6.5300	7.3600	+20.458%	463	45,008	+34.511%
2026-09-08	6.0600	6.1300	5.7700	6.1100	+4.803%	1,478	44,921	+62.029%
2026-09-04	6.3300	6.3300	5.7300	5.8300	-2.833%	2,476	46,638	+69.811%
2026-09-03	6.0500	6.4400	6.0000	6.0000	-8.257%	664	46,638	+65.000%
2026-09-02	7.0900	7.0900	6.4700	6.5400	-15.504%	223	46,627	+51.376%
2026-09-01	7.0300	7.7400	6.8300	7.7400	+22.468%	2,637	46,691	+27.907%
2026-08-31	6.6100	6.8500	6.3200	6.3200	+2.100%	805	45,081	+56.646%
2026-08-28	5.8100	6.2100	5.6100	6.1900	+12.138%	179	44,713	+59.935%
2026-08-27	5.9900	6.0500	5.5200	5.5200	-7.538%	213	44,704	+79.348%
2026-08-26	6.0200	6.1500	5.9700	5.9700	-2.610%	2,031	44,702	+65.829%
2026-08-25	6.2100	6.2200	6.0900	6.1300	-2.544%	121	42,696	+61.501%
2026-08-24	6.2700	6.3500	6.2700	6.2900	+5.008%	2,011	44,655	+57.393%
2026-08-21	6.3000	6.4800	5.9900	5.9900	-12.682%	514	44,145	+65.275%
2026-08-20	6.5000	6.8800	6.3500	6.8600	+17.265%	1,012	43,694	+44.315%
2026-08-19	5.9000	6.2400	5.8000	5.8500	-8.307%	369	43,072	+69.231%
2026-08-18	6.1200	6.4600	5.9800	6.3800	+10.572%	1,236	42,807	+55.172%
2026-08-17	5.7600	5.9600	5.6500	5.7700	+4.152%	766	42,819	+71.577%
2026-08-14	5.6600	5.7300	5.5400	5.5400	-3.484%	44	42,714	+78.700%
2026-08-13	5.7300	5.7500	5.6100	5.7400	-3.529%	334	42,720	+72.474%
2026-08-12	6.3300	6.3300	5.8800	5.9500	-8.602%	84	42,900	+66.387%
2026-08-11	6.5300	6.5300	6.4700	6.5100	-4.825%	2,526	42,275	+52.074%
2026-08-10	6.6100	6.8700	6.6100	6.8400	+5.231%	20	44,801	+44.737%
2026-08-07	6.7200	6.7200	6.5000	6.5000	-8.836%	271	44,801	+52.308%
2026-08-06	7.0900	7.1300	7.0300	7.1300	+4.088%	471	44,543	+38.850%
2026-08-05	6.6000	6.9800	6.6000	6.8500	+1.032%	214	44,116	+44.526%
2026-08-04	10.5800	10.5800	6.7300	6.7800	-14.502%	8,114	43,255	+46.018%
2026-08-03	8.6500	8.6500	7.9300	7.9300	-16.526%	7,723	37,589	+24.842%
2026-07-31	9.2500	10.0500	9.2500	9.5000	+2.371%	2,412	35,722	+4.211%
2026-07-30	10.0400	10.3900	9.2800	9.2800	-8.391%	3,045	34,424	+6.681%
2026-07-29	10.7000	11.0000	10.0800	10.1300	+5.083%	193	32,638	-2.270%
2026-07-28	9.6400	9.6400	9.6400	9.6400	-1.128%	2	32,459	+2.697%
2026-07-27	10.4500	10.4500	9.7500	9.7500	-5.706%	26	32,457	+1.538%
2026-07-24	10.5000	10.5000	9.6500	10.3400	-2.820%	64	32,474	-4.255%
2026-07-23	10.1000	10.8900	10.1000	10.6400	+12.355%	39	32,464	-6.955%
2026-07-22	9.1500	9.6000	9.1500	9.4700	+7.859%	879	32,464	+4.541%
2026-07-21	9.4500	9.4500	8.7800	8.7800	-10.682%	9,739	32,015	+12.756%
2026-07-20	9.9900	9.9900	9.6000	9.8300	-0.102%	202	29,186	+0.712%
2026-07-17	9.6400	10.2200	9.5100	9.8400	+3.470%	44	29,015	+0.610%
2026-07-16	9.0200	9.5100	8.9300	9.5100	+3.370%	115	29,051	+4.101%
2026-07-15	9.4400	9.4400	9.1700	9.2000	-3.967%	15	29,055	+7.609%
2026-07-14	9.9900	9.9900	9.5000	9.5800	-7.081%	1,139	29,054	+3.340%
2026-07-13	9.9600	10.5000	9.9600	10.3100	+9.216%	65	29,969	-3.977%
2026-07-10	9.2600	9.8500	9.2600	9.4400	+1.396%	35	29,915	+4.873%
2026-07-09	9.8800	9.8800	9.2400	9.3100	-12.500%	132	29,909	+6.337%
2026-07-08	10.1700	11.5000	10.1700	10.6400	+10.145%	209	29,953	-6.955%
2026-07-07	9.5500	9.7200	9.5500	9.6600	+9.773%	3,497	29,903	+2.484%
2026-07-06	9.0500	9.0500	8.8000	8.8000	-7.757%	9	29,901	+12.500%
2026-07-02	8.5100	10.3600	8.5100	9.5400	+12.235%	143	29,905	+3.774%
2026-07-01	8.7000	8.7000	8.5000	8.5000	-5.028%	3	29,905	+16.471%
2026-06-30	9.5500	9.7500	8.9500	8.9500	-10.231%	20	29,905	+10.615%
2026-06-29	10.3300	10.6000	9.9700	9.9700	-7.600%	344	29,922	-0.702%
2026-06-26	10.3600	10.9800	10.3600	10.7900	-2.353%	691	29,614	-8.248%
2026-06-25	9.9800	11.0500	9.9800	11.0500	-4.577%	38	29,001	-10.407%
2026-06-24	11.2600	11.5800	10.3900	11.5800	+0.086%	259	28,987	-14.508%
2026-06-23	11.3200	11.7000	11.1000	11.5700	+5.662%	64	29,005	-14.434%
2026-06-22	10.8000	10.9500	10.2500	10.9500	-4.617%	24	29,003	-9.589%
2026-06-18	11.9500	12.1200	11.4800	11.4800	-13.030%	753	29,001	-13.763%
2026-06-17	11.4900	13.2000	11.4900	13.2000	+6.883%	61	29,001	-25.000%
2026-06-16	11.3200	12.3500	11.2500	12.3500	+5.375%	282	29,001	-19.838%
2026-06-15	11.0700	11.7700	11.0700	11.7200	-9.077%	31	29,000	-15.529%
2026-06-12	13.7100	13.7100	12.7500	12.8900	-8.191%	1,141	28,996	-23.196%
2026-06-11	16.4900	16.4900	14.0400	14.0400	-18.844%	3,693	28,979	-29.487%
2026-06-10	16.1600	17.4500	14.6600	17.3000	+8.125%	81	26,233	-42.775%
2026-06-09	14.0000	18.5300	14.0000	16.0000	+2.171%	39	26,224	-38.125%
2026-06-08	15.2500	15.7800	15.0500	15.6600	-10.769%	139	26,219	-36.782%
2026-06-05	14.8000	17.6500	14.8000	17.5500	+35.312%	338	26,240	-43.590%
2026-06-04	14.3700	14.3700	12.9700	12.9700	-12.953%	9	26,273	-23.670%
2026-06-03	15.0900	15.1000	14.5000	14.9000	+9.720%	1,102	26,276	-33.557%
2026-06-02	14.0500	14.1500	13.5800	13.5800	-4.231%	262	25,375	-27.099%
2026-06-01	14.7500	15.1800	14.0300	14.1800	+2.383%	233	25,340	-30.183%
2026-05-29	13.9200	14.1100	13.8500	13.8500	+2.063%	47	25,243	-28.520%
2026-05-28	14.9000	14.9000	13.4900	13.5700	-3.071%	123	25,233	-27.045%
2026-05-27	13.9800	14.0000	13.9800	14.0000	-1.339%	14	25,112	-29.286%
2026-05-26	14.4300	14.6100	14.1900	14.1900	-11.368%	185	25,112	-30.233%
2026-05-22	16.1300	16.1300	15.6000	16.0100	-3.902%	216	25,090	-38.164%
2026-05-21	17.6800	17.7400	16.4800	16.6600	-6.404%	13,025	22,482	-40.576%
2026-05-20	19.5400	19.5600	17.8000	17.8000	-11.178%	40	22,482	-44.382%
2026-05-19	21.1400	21.1400	20.0400	20.0400	+3.888%	11	19,984	-50.599%
2026-05-18	19.2400	20.0000	19.2400	19.2900	+1.741%	2,339	19,984	-48.678%
2026-05-15	18.4400	19.1500	18.4400	18.9600	+13.533%	315	19,984	-47.785%
2026-05-14	17.4500	17.4700	16.5300	16.7000	-3.968%	102	18,226	-40.719%
2026-05-13	17.5500	18.2200	17.3900	17.3900	-0.629%	241	19,085	-43.071%
2026-05-12	17.8900	19.0900	17.5000	17.5000	+7.099%	192	19,085	-43.429%
2026-05-11	16.0500	16.3400	15.8800	16.3400	-1.566%	3,137	19,085	-39.412%
2026-05-08	17.3500	17.3800	16.5800	16.6000	-7.624%	3,057	19,043	-40.361%
2026-05-07	16.8000	18.0500	16.7600	17.9700	+11.132%	581	18,993	-44.908%
2026-05-06	17.0200	17.1000	16.1700	16.1700	-8.747%	62	19,097	-38.776%
2026-05-05	18.1200	18.1200	17.6100	17.7200	-9.128%	2,881	19,063	-44.131%
2026-05-04	18.4900	20.1700	18.2200	19.5000	+4.839%	22	16,556	-49.231%
2026-05-01	19.4500	19.4500	18.5900	18.6000	-4.468%	44	16,510	-46.774%
2026-04-30	20.3800	20.3800	19.4700	19.4700	-8.160%	12	16,510	-49.153%
2026-04-28	20.9800	21.8700	20.9800	21.2000	+5.002%	848	16,500	-53.302%
2026-04-27	20.5000	20.5500	20.1700	20.1900	-3.072%	742	15,732	-50.966%
2026-04-24	20.8300	20.8300	20.8300	20.8300	-0.951%	1	15,446	-52.472%
2026-04-23	21.7600	21.7600	20.1300	21.0300	+0.238%	10,060	15,447	-52.924%
2026-04-22	20.1900	20.9800	20.1900	20.9800	-4.463%	2,196	5,059	-52.812%
2026-04-21	19.6800	21.9600	19.2400	21.9600	+8.284%	66	3,210	-54.918%
2026-04-20	20.9500	20.9500	20.1400	20.2800	+2.115%	297	3,147	-51.183%
2026-04-17	20.5400	20.5400	19.8600	19.8600	-14.063%	103	2,997	-50.151%
2026-04-16	23.1100	23.1100	23.1100	23.1100	-20.090%	1	2,938	-57.161%
2026-04-13	28.9200	28.9200	28.9200	28.9200	-0.173%	3	2,937	-65.768%
2026-04-08	29.1600	29.2600	28.9700	28.9700	-28.768%	66	2,937	-65.827%
2026-03-31	41.6600	41.6600	40.6700	40.6700	+13.035%	2	3,000	-75.658%
2026-03-25	36.1800	36.1800	35.9800	35.9800	-5.935%	2	3,000	-72.485%
2026-03-23	38.2500	38.2500	38.2500	38.2500	+2.109%	1	3,000	-74.118%
2026-03-19	37.4600	37.4600	37.4600	37.4600	+13.070%	1	3,000	-73.572%
2026-03-10	33.1300	33.1300	33.1300	33.1300	-18.799%	1	3,000	-70.118%
2026-03-09	40.8000	40.8000	40.8000	40.8000	+13.903%	1	3,000	-75.735%
2026-03-06	35.8200	35.8200	35.8200	35.8200	+34.560%	1	3,000	-72.362%
2026-02-26	26.6200	26.6200	26.6200	26.6200	+1.487%	1	2,999	-62.810%
2026-02-18	26.2600	26.2600	26.2300	26.2300	-13.745%	3	2,998	-62.257%
2026-02-12	30.4100	30.4100	30.4100	30.4100	-7.625%	2	2,999	-67.445%
2026-02-05	33.0000	33.0000	32.9200	32.9200	+3.750%	5	2,998	-69.927%
2026-02-04	31.7300	31.7300	31.7300	31.7300	+9.414%	1	2,994	-68.799%
2026-02-03	27.9700	30.6300	27.9700	29.0000	-1.728%	2,502	2,993	-65.862%
2026-01-30	29.4300	29.5100	29.4300	29.5100	+0.034%	2	492	-66.452%
2026-01-29	29.5000	29.5000	29.5000	29.5000	+8.816%	1	492	-66.441%
2026-01-27	27.5400	27.5400	26.8900	27.1100	+14.485%	427	493	-63.482%
2026-01-22	23.6800	23.6800	23.6800	23.6800	-15.730%	65	79	-58.193%
2026-01-20	28.1000	28.1000	28.1000	28.1000	-0.777%	1	25	-64.769%
2026-01-13	28.1900	28.3200	28.1900	28.3200	-10.067%	2	26	-65.042%
2026-01-06	31.4900	31.4900	31.4900	31.4900	-8.830%	1	26	-68.561%
2025-12-26	34.4800	34.5400	34.4800	34.5400	+2.798%	35	25	-71.338%
2025-12-24	33.6000	33.6000	33.6000	33.6000	+6.531%	1	33	-70.536%
2025-12-11	31.5400	31.5400	31.5400	31.5400	-11.529%	1	33	-68.611%
2025-12-10	35.6500	35.6500	35.6500	35.6500	+0.253%	1	33	-72.230%
2025-12-08	35.5600	35.5600	35.5600	35.5600	-9.077%	20	32	-72.160%
2025-12-02	39.2100	39.2100	39.1100	39.1100	-12.349%	2	29	-74.687%
2025-11-24	44.6200	44.6200	44.6200	44.6200	+21.746%	1	29	-77.813%
2025-10-15	36.6500	36.6500	36.6500	36.6500	-7.309%	1	29	-72.988%
2025-10-10	39.5800	39.5800	39.5400	39.5400	+4.053%	2	29	-74.962%
2025-10-06	38.0000	38.0000	38.0000	38.0000	-7.068%	1	28	-73.947%
2025-09-19	40.8900	40.8900	40.8900	40.8900	+0.789%	5	27	-75.789%
2025-09-18	40.5700	40.5700	40.5700	40.5700	-36.609%	5	27	-75.598%
2025-08-01	64.0000	64.0000	64.0000	64.0000	+13.940%	40	22	-84.531%
2025-07-28	56.1700	56.1700	56.1700	56.1700	-15.610%	40	40	-82.375%
2025-01-10	66.5600	66.5600	66.5600	66.5600	+6.411%	2	1	-85.126%
2024-12-19	62.5500	62.5500	62.5500	62.5500	+0.887%	1	1	-84.173%
2024-10-11	62.0000	62.0000	62.0000	62.0000	-13.685%	2	1	-84.032%
2024-09-09	71.8300	71.8300	71.8300	71.8300	+5.601%	1	1	-86.217%
2024-08-16	68.0200	68.0200	68.0200	68.0200	-3.641%	2	1	-85.445%
2024-08-02	70.5900	70.5900	70.5900	70.5900	+14.408%	2	1	-85.975%
2024-08-01	61.7000	61.7000	61.7000	61.7000	+5.596%	1	2	-83.955%
2024-07-30	58.4300	58.4300	58.4300	58.4300	-5.591%	1	2	-83.057%
2024-07-19	61.8900	61.8900	61.8900	61.8900	-0.194%	2	2	-84.004%
2024-07-18	61.9100	62.0100	61.9100	62.0100	0.000%	2	1	-84.035%