Dark

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

EOD

Aug 13, 2026

5.74-3.529%(-0.21)334

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.7300	5.7500	5.6100	5.7400	-3.529%	334	42,720	0.000%
2026-08-12	6.3300	6.3300	5.8800	5.9500	-8.602%	84	42,900	-3.529%
2026-08-11	6.5300	6.5300	6.4700	6.5100	-4.825%	2,526	42,275	-11.828%
2026-08-10	6.6100	6.8700	6.6100	6.8400	+5.231%	20	44,801	-16.082%
2026-08-07	6.7200	6.7200	6.5000	6.5000	-8.836%	271	44,801	-11.692%
2026-08-06	7.0900	7.1300	7.0300	7.1300	+4.088%	471	44,543	-19.495%
2026-08-05	6.6000	6.9800	6.6000	6.8500	+1.032%	214	44,116	-16.204%
2026-08-04	10.5800	10.5800	6.7300	6.7800	-14.502%	8,114	43,255	-15.339%
2026-08-03	8.6500	8.6500	7.9300	7.9300	-16.526%	7,723	37,589	-27.617%
2026-07-31	9.2500	10.0500	9.2500	9.5000	+2.371%	2,412	35,722	-39.579%
2026-07-30	10.0400	10.3900	9.2800	9.2800	-8.391%	3,045	34,424	-38.147%
2026-07-29	10.7000	11.0000	10.0800	10.1300	+5.083%	193	32,638	-43.337%
2026-07-28	9.6400	9.6400	9.6400	9.6400	-1.128%	2	32,459	-40.456%
2026-07-27	10.4500	10.4500	9.7500	9.7500	-5.706%	26	32,457	-41.128%
2026-07-24	10.5000	10.5000	9.6500	10.3400	-2.820%	64	32,474	-44.487%
2026-07-23	10.1000	10.8900	10.1000	10.6400	+12.355%	39	32,464	-46.053%
2026-07-22	9.1500	9.6000	9.1500	9.4700	+7.859%	879	32,464	-39.388%
2026-07-21	9.4500	9.4500	8.7800	8.7800	-10.682%	9,739	32,015	-34.624%
2026-07-20	9.9900	9.9900	9.6000	9.8300	-0.102%	202	29,186	-41.607%
2026-07-17	9.6400	10.2200	9.5100	9.8400	+3.470%	44	29,015	-41.667%
2026-07-16	9.0200	9.5100	8.9300	9.5100	+3.370%	115	29,051	-39.642%
2026-07-15	9.4400	9.4400	9.1700	9.2000	-3.967%	15	29,055	-37.609%
2026-07-14	9.9900	9.9900	9.5000	9.5800	-7.081%	1,139	29,054	-40.084%
2026-07-13	9.9600	10.5000	9.9600	10.3100	+9.216%	65	29,969	-44.326%
2026-07-10	9.2600	9.8500	9.2600	9.4400	+1.396%	35	29,915	-39.195%
2026-07-09	9.8800	9.8800	9.2400	9.3100	-12.500%	132	29,909	-38.346%
2026-07-08	10.1700	11.5000	10.1700	10.6400	+10.145%	209	29,953	-46.053%
2026-07-07	9.5500	9.7200	9.5500	9.6600	+9.773%	3,497	29,903	-40.580%
2026-07-06	9.0500	9.0500	8.8000	8.8000	-7.757%	9	29,901	-34.773%
2026-07-02	8.5100	10.3600	8.5100	9.5400	+12.235%	143	29,905	-39.832%
2026-07-01	8.7000	8.7000	8.5000	8.5000	-5.028%	3	29,905	-32.471%
2026-06-30	9.5500	9.7500	8.9500	8.9500	-10.231%	20	29,905	-35.866%
2026-06-29	10.3300	10.6000	9.9700	9.9700	-7.600%	344	29,922	-42.427%
2026-06-26	10.3600	10.9800	10.3600	10.7900	-2.353%	691	29,614	-46.803%
2026-06-25	9.9800	11.0500	9.9800	11.0500	-4.577%	38	29,001	-48.054%
2026-06-24	11.2600	11.5800	10.3900	11.5800	+0.086%	259	28,987	-50.432%
2026-06-23	11.3200	11.7000	11.1000	11.5700	+5.662%	64	29,005	-50.389%
2026-06-22	10.8000	10.9500	10.2500	10.9500	-4.617%	24	29,003	-47.580%
2026-06-18	11.9500	12.1200	11.4800	11.4800	-13.030%	753	29,001	-50.000%
2026-06-17	11.4900	13.2000	11.4900	13.2000	+6.883%	61	29,001	-56.515%
2026-06-16	11.3200	12.3500	11.2500	12.3500	+5.375%	282	29,001	-53.522%
2026-06-15	11.0700	11.7700	11.0700	11.7200	-9.077%	31	29,000	-51.024%
2026-06-12	13.7100	13.7100	12.7500	12.8900	-8.191%	1,141	28,996	-55.469%
2026-06-11	16.4900	16.4900	14.0400	14.0400	-18.844%	3,693	28,979	-59.117%
2026-06-10	16.1600	17.4500	14.6600	17.3000	+8.125%	81	26,233	-66.821%
2026-06-09	14.0000	18.5300	14.0000	16.0000	+2.171%	39	26,224	-64.125%
2026-06-08	15.2500	15.7800	15.0500	15.6600	-10.769%	139	26,219	-63.346%
2026-06-05	14.8000	17.6500	14.8000	17.5500	+35.312%	338	26,240	-67.293%
2026-06-04	14.3700	14.3700	12.9700	12.9700	-12.953%	9	26,273	-55.744%
2026-06-03	15.0900	15.1000	14.5000	14.9000	+9.720%	1,102	26,276	-61.477%
2026-06-02	14.0500	14.1500	13.5800	13.5800	-4.231%	262	25,375	-57.732%
2026-06-01	14.7500	15.1800	14.0300	14.1800	+2.383%	233	25,340	-59.520%
2026-05-29	13.9200	14.1100	13.8500	13.8500	+2.063%	47	25,243	-58.556%
2026-05-28	14.9000	14.9000	13.4900	13.5700	-3.071%	123	25,233	-57.701%
2026-05-27	13.9800	14.0000	13.9800	14.0000	-1.339%	14	25,112	-59.000%
2026-05-26	14.4300	14.6100	14.1900	14.1900	-11.368%	185	25,112	-59.549%
2026-05-22	16.1300	16.1300	15.6000	16.0100	-3.902%	216	25,090	-64.147%
2026-05-21	17.6800	17.7400	16.4800	16.6600	-6.404%	13,025	22,482	-65.546%
2026-05-20	19.5400	19.5600	17.8000	17.8000	-11.178%	40	22,482	-67.753%
2026-05-19	21.1400	21.1400	20.0400	20.0400	+3.888%	11	19,984	-71.357%
2026-05-18	19.2400	20.0000	19.2400	19.2900	+1.741%	2,339	19,984	-70.244%
2026-05-15	18.4400	19.1500	18.4400	18.9600	+13.533%	315	19,984	-69.726%
2026-05-14	17.4500	17.4700	16.5300	16.7000	-3.968%	102	18,226	-65.629%
2026-05-13	17.5500	18.2200	17.3900	17.3900	-0.629%	241	19,085	-66.993%
2026-05-12	17.8900	19.0900	17.5000	17.5000	+7.099%	192	19,085	-67.200%
2026-05-11	16.0500	16.3400	15.8800	16.3400	-1.566%	3,137	19,085	-64.871%
2026-05-08	17.3500	17.3800	16.5800	16.6000	-7.624%	3,057	19,043	-65.422%
2026-05-07	16.8000	18.0500	16.7600	17.9700	+11.132%	581	18,993	-68.058%
2026-05-06	17.0200	17.1000	16.1700	16.1700	-8.747%	62	19,097	-64.502%
2026-05-05	18.1200	18.1200	17.6100	17.7200	-9.128%	2,881	19,063	-67.607%
2026-05-04	18.4900	20.1700	18.2200	19.5000	+4.839%	22	16,556	-70.564%
2026-05-01	19.4500	19.4500	18.5900	18.6000	-4.468%	44	16,510	-69.140%
2026-04-30	20.3800	20.3800	19.4700	19.4700	-8.160%	12	16,510	-70.519%
2026-04-28	20.9800	21.8700	20.9800	21.2000	+5.002%	848	16,500	-72.925%
2026-04-27	20.5000	20.5500	20.1700	20.1900	-3.072%	742	15,732	-71.570%
2026-04-24	20.8300	20.8300	20.8300	20.8300	-0.951%	1	15,446	-72.444%
2026-04-23	21.7600	21.7600	20.1300	21.0300	+0.238%	10,060	15,447	-72.706%
2026-04-22	20.1900	20.9800	20.1900	20.9800	-4.463%	2,196	5,059	-72.641%
2026-04-21	19.6800	21.9600	19.2400	21.9600	+8.284%	66	3,210	-73.862%
2026-04-20	20.9500	20.9500	20.1400	20.2800	+2.115%	297	3,147	-71.696%
2026-04-17	20.5400	20.5400	19.8600	19.8600	-14.063%	103	2,997	-71.098%
2026-04-16	23.1100	23.1100	23.1100	23.1100	-20.090%	1	2,938	-75.162%
2026-04-13	28.9200	28.9200	28.9200	28.9200	-0.173%	3	2,937	-80.152%
2026-04-08	29.1600	29.2600	28.9700	28.9700	-28.768%	66	2,937	-80.186%
2026-03-31	41.6600	41.6600	40.6700	40.6700	+13.035%	2	3,000	-85.886%
2026-03-25	36.1800	36.1800	35.9800	35.9800	-5.935%	2	3,000	-84.047%
2026-03-23	38.2500	38.2500	38.2500	38.2500	+2.109%	1	3,000	-84.993%
2026-03-19	37.4600	37.4600	37.4600	37.4600	+13.070%	1	3,000	-84.677%
2026-03-10	33.1300	33.1300	33.1300	33.1300	-18.799%	1	3,000	-82.674%
2026-03-09	40.8000	40.8000	40.8000	40.8000	+13.903%	1	3,000	-85.931%
2026-03-06	35.8200	35.8200	35.8200	35.8200	+34.560%	1	3,000	-83.975%
2026-02-26	26.6200	26.6200	26.6200	26.6200	+1.487%	1	2,999	-78.437%
2026-02-18	26.2600	26.2600	26.2300	26.2300	-13.745%	3	2,998	-78.117%
2026-02-12	30.4100	30.4100	30.4100	30.4100	-7.625%	2	2,999	-81.125%
2026-02-05	33.0000	33.0000	32.9200	32.9200	+3.750%	5	2,998	-82.564%
2026-02-04	31.7300	31.7300	31.7300	31.7300	+9.414%	1	2,994	-81.910%
2026-02-03	27.9700	30.6300	27.9700	29.0000	-1.728%	2,502	2,993	-80.207%
2026-01-30	29.4300	29.5100	29.4300	29.5100	+0.034%	2	492	-80.549%
2026-01-29	29.5000	29.5000	29.5000	29.5000	+8.816%	1	492	-80.542%
2026-01-27	27.5400	27.5400	26.8900	27.1100	+14.485%	427	493	-78.827%
2026-01-22	23.6800	23.6800	23.6800	23.6800	-15.730%	65	79	-75.760%
2026-01-20	28.1000	28.1000	28.1000	28.1000	-0.777%	1	25	-79.573%
2026-01-13	28.1900	28.3200	28.1900	28.3200	-10.067%	2	26	-79.732%
2026-01-06	31.4900	31.4900	31.4900	31.4900	-8.830%	1	26	-81.772%
2025-12-26	34.4800	34.5400	34.4800	34.5400	+2.798%	35	25	-83.382%
2025-12-24	33.6000	33.6000	33.6000	33.6000	+6.531%	1	33	-82.917%
2025-12-11	31.5400	31.5400	31.5400	31.5400	-11.529%	1	33	-81.801%
2025-12-10	35.6500	35.6500	35.6500	35.6500	+0.253%	1	33	-83.899%
2025-12-08	35.5600	35.5600	35.5600	35.5600	-9.077%	20	32	-83.858%
2025-12-02	39.2100	39.2100	39.1100	39.1100	-12.349%	2	29	-85.323%
2025-11-24	44.6200	44.6200	44.6200	44.6200	+21.746%	1	29	-87.136%
2025-10-15	36.6500	36.6500	36.6500	36.6500	-7.309%	1	29	-84.338%
2025-10-10	39.5800	39.5800	39.5400	39.5400	+4.053%	2	29	-85.483%
2025-10-06	38.0000	38.0000	38.0000	38.0000	-7.068%	1	28	-84.895%
2025-09-19	40.8900	40.8900	40.8900	40.8900	+0.789%	5	27	-85.962%
2025-09-18	40.5700	40.5700	40.5700	40.5700	-36.609%	5	27	-85.852%
2025-08-01	64.0000	64.0000	64.0000	64.0000	+13.940%	40	22	-91.031%
2025-07-28	56.1700	56.1700	56.1700	56.1700	-15.610%	40	40	-89.781%
2025-01-10	66.5600	66.5600	66.5600	66.5600	+6.411%	2	1	-91.376%
2024-12-19	62.5500	62.5500	62.5500	62.5500	+0.887%	1	1	-90.823%
2024-10-11	62.0000	62.0000	62.0000	62.0000	-13.685%	2	1	-90.742%
2024-09-09	71.8300	71.8300	71.8300	71.8300	+5.601%	1	1	-92.009%
2024-08-16	68.0200	68.0200	68.0200	68.0200	-3.641%	2	1	-91.561%
2024-08-02	70.5900	70.5900	70.5900	70.5900	+14.408%	2	1	-91.869%
2024-08-01	61.7000	61.7000	61.7000	61.7000	+5.596%	1	2	-90.697%
2024-07-30	58.4300	58.4300	58.4300	58.4300	-5.591%	1	2	-90.176%
2024-07-19	61.8900	61.8900	61.8900	61.8900	-0.194%	2	2	-90.725%
2024-07-18	61.9100	62.0100	61.9100	62.0100	0.000%	2	1	-90.743%