Dark

IWM20261218P285
IWM Dec 18 2026 285.00 Put (IWM261218P00285000)
option OPRA

EOD

Aug 13, 2026

6.78-6.612%(-0.48)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.6900	7.0500	6.6800	6.7800	-6.612%	268	13,535	0.000%
2026-08-12	7.2700	7.5800	7.2000	7.2600	-5.469%	415	13,295	-6.612%
2026-08-11	7.7000	7.7000	7.6700	7.6800	-5.185%	140	13,505	-11.719%
2026-08-10	7.8300	8.1400	7.8200	8.1000	+4.516%	38	13,644	-16.296%
2026-08-07	8.0000	8.0000	7.7500	7.7500	-7.407%	6	13,621	-12.516%
2026-08-06	8.2200	8.3900	8.2200	8.3700	+3.846%	132	13,621	-18.996%
2026-08-05	7.9500	8.2100	7.9500	8.0600	+0.499%	60	13,494	-15.881%
2026-08-04	8.8500	8.8500	7.9200	8.0200	-14.681%	1,194	13,440	-15.461%
2026-08-03	10.4300	10.5000	9.2800	9.4000	-14.932%	260	12,711	-27.872%
2026-07-31	11.7900	11.7900	10.9000	11.0500	-6.435%	148	12,639	-38.643%
2026-07-30	12.1000	12.3800	11.8100	11.8100	-8.662%	166	12,520	-42.591%
2026-07-29	11.7400	12.9300	11.5900	12.9300	+18.842%	276	12,463	-47.564%
2026-07-28	11.7000	11.7000	10.8800	10.8800	-8.108%	8	12,478	-37.684%
2026-07-27	11.4700	11.8400	11.4700	11.8400	-2.149%	4	12,480	-42.736%
2026-07-24	11.8300	12.1000	11.2900	12.1000	-2.576%	10	12,479	-43.967%
2026-07-23	12.5500	12.6200	12.2700	12.4200	+11.091%	142	12,472	-45.411%
2026-07-22	10.5800	11.1800	10.5800	11.1800	+7.915%	23	12,558	-39.356%
2026-07-21	10.3700	10.3900	10.3600	10.3600	-8.319%	688	12,572	-34.556%
2026-07-20	10.6600	11.5500	10.6600	11.3000	-1.137%	347	11,614	-40.000%
2026-07-17	12.0300	12.0300	10.9600	11.4300	+8.444%	433	11,539	-40.682%
2026-07-16	10.7800	10.7800	10.5400	10.5400	-3.391%	2	11,446	-35.674%
2026-07-15	11.0800	11.3800	10.8800	10.9100	-2.152%	8	11,446	-37.855%
2026-07-14	11.4200	11.4200	11.1500	11.1500	-5.588%	2,003	11,444	-39.193%
2026-07-13	11.4900	12.1600	11.4900	11.8100	+7.952%	141	10,475	-42.591%
2026-07-10	11.0500	11.5100	10.9400	10.9400	+0.923%	11	10,369	-38.026%
2026-07-09	10.9900	10.9900	10.8400	10.8400	-9.516%	3,051	10,364	-37.454%
2026-07-08	11.9600	13.2900	11.9600	11.9800	+5.180%	239	7,315	-43.406%
2026-07-07	10.7300	11.4700	10.6800	11.3900	+11.886%	43	7,089	-40.474%
2026-07-06	10.1800	10.1800	10.1800	10.1800	-1.547%	1	7,070	-33.399%
2026-07-02	9.7300	10.3400	9.7300	10.3400	+3.194%	25	7,046	-34.429%
2026-07-01	9.9900	10.0200	9.7500	10.0200	-5.650%	9	7,046	-32.335%
2026-06-30	11.0400	11.0400	10.6200	10.6200	-14.424%	14	7,057	-36.158%
2026-06-26	13.0800	13.1100	12.0200	12.4100	+0.976%	53	7,058	-45.367%
2026-06-25	12.2000	12.6900	11.9200	12.2900	-6.682%	153	7,051	-44.833%
2026-06-24	11.9300	13.1700	11.8700	13.1700	-0.529%	236	6,928	-48.519%
2026-06-23	12.7400	13.2400	12.7400	13.2400	+9.876%	22	6,843	-48.792%
2026-06-22	12.4200	12.4200	12.0500	12.0500	-8.850%	45	6,842	-43.734%
2026-06-18	13.4700	13.4700	13.1400	13.2200	-4.755%	2,677	5,469	-48.714%
2026-06-17	13.6200	14.2900	13.0000	13.8800	+5.712%	22	5,469	-51.153%
2026-06-16	12.9800	13.1300	12.9800	13.1300	-2.161%	10	5,469	-48.363%
2026-06-15	12.6600	13.4200	12.6600	13.4200	-9.202%	81	5,477	-49.478%
2026-06-12	15.5000	15.5000	14.6400	14.7800	-12.493%	315	5,482	-54.127%
2026-06-11	18.5000	18.6900	16.8900	16.8900	-9.437%	28	5,197	-59.858%
2026-06-10	18.2100	18.6500	16.9900	18.6500	-3.167%	39	5,202	-63.646%
2026-06-09	16.0900	20.0800	15.7000	19.2600	+8.324%	1,965	5,175	-64.798%
2026-06-08	17.5200	17.7800	17.5000	17.7800	-6.813%	9	3,750	-61.867%
2026-06-05	17.8300	19.7800	17.8300	19.0800	+29.532%	55	3,749	-64.465%
2026-06-04	16.1000	16.1000	14.7300	14.7300	-12.530%	22	3,738	-53.971%
2026-06-03	16.6200	16.9000	16.6200	16.8400	+7.604%	233	3,738	-59.739%
2026-06-02	15.5700	15.6500	15.3900	15.6500	-3.811%	18	3,518	-56.677%
2026-06-01	16.5300	16.9800	15.9500	16.2700	+2.006%	1,575	3,519	-58.328%
2026-05-29	15.9300	15.9500	15.9300	15.9500	+3.841%	7	2,013	-57.492%
2026-05-28	16.0000	16.0000	15.3100	15.3600	-5.302%	49	2,006	-55.859%
2026-05-27	16.1200	16.2200	16.0400	16.2200	+0.496%	54	1,960	-58.200%
2026-05-26	16.1100	16.6600	16.0900	16.1400	-10.779%	248	1,954	-57.993%
2026-05-22	17.8600	18.0900	17.6900	18.0900	-12.819%	38	1,877	-62.521%
2026-05-20	21.0100	21.0100	20.4400	20.7500	-11.097%	11	1,847	-67.325%
2026-05-19	24.6300	24.6300	23.1900	23.3400	+2.010%	9	1,846	-70.951%
2026-05-18	22.0900	22.8800	22.0100	22.8800	+7.016%	16	1,846	-70.367%
2026-05-15	21.4800	21.5200	21.3800	21.3800	+14.638%	304	1,846	-68.288%
2026-05-14	18.7800	18.9400	18.6000	18.6500	-5.760%	291	1,715	-63.646%
2026-05-13	20.0000	20.0700	19.7900	19.7900	+1.021%	398	1,070	-65.740%
2026-05-12	19.9000	21.5200	19.5900	19.5900	+8.532%	11	1,070	-65.391%
2026-05-11	18.0900	18.1800	17.9000	18.0500	-3.321%	688	1,070	-62.438%
2026-05-08	19.4000	19.4000	18.5800	18.6700	-5.420%	214	394	-63.685%
2026-05-07	18.9300	19.7400	18.9300	19.7400	+7.869%	10	212	-65.653%
2026-05-06	18.8300	19.2000	18.3000	18.3000	-7.948%	38	208	-62.951%
2026-05-05	19.8700	19.9000	19.8500	19.8800	-6.049%	15	176	-65.895%
2026-05-01	21.9500	21.9500	21.1500	21.1600	-11.833%	23	141	-67.958%
2026-04-24	24.0000	24.0000	24.0000	24.0000	+1.351%	1	141	-71.750%
2026-04-21	21.9700	23.6800	21.5900	23.6800	+1.849%	40	110	-71.368%
2026-04-17	23.0700	23.2500	22.6500	23.2500	-27.457%	103	110	-70.839%
2026-04-13	32.0500	32.0500	32.0500	32.0500	+5.462%	3	13	-78.846%
2026-04-10	30.3900	30.3900	30.3900	30.3900	-2.408%	3	14	-77.690%
2026-04-08	31.1400	31.1400	31.1400	31.1400	-10.952%	1	12	-78.227%
2026-03-05	34.9700	34.9700	34.9700	34.9700	+11.797%	4	18	-80.612%
2026-03-04	31.2800	31.2800	31.2800	31.2800	-6.710%	4	18	-78.325%
2026-03-02	33.5300	33.5300	33.5300	33.5300	+9.076%	2	14	-79.779%
2026-02-26	30.7500	30.7500	30.7400	30.7400	+1.620%	5	14	-77.944%
2026-02-25	30.2500	30.2500	30.2500	30.2500	-9.943%	5	9	-77.587%
2026-02-23	33.5900	33.5900	33.5900	33.5900	+15.390%	2	9	-79.815%
2026-02-18	29.1100	29.1100	29.1100	29.1100	-16.566%	2	9	-76.709%
2026-02-04	34.8900	34.8900	34.8900	34.8900	+6.307%	1	9	-80.567%
2026-02-03	30.9400	32.8200	30.9400	32.8200	+7.501%	2	8	-79.342%
2026-01-28	30.4600	30.5300	30.4600	30.5300	+2.005%	2	6	-77.792%
2026-01-27	29.8700	29.9300	29.8700	29.9300	+5.313%	2	6	-77.347%
2026-01-23	28.4200	28.4200	28.4200	28.4200	-1.797%	4	6	-76.144%
2026-01-15	28.9400	28.9400	28.9400	28.9400	-7.422%	2	6	-76.572%
2026-01-13	31.2100	31.2600	31.2100	31.2600	-3.608%	2	4	-78.311%
2026-01-09	32.4300	32.4300	32.4300	32.4300	-15.897%	2	3	-79.093%
2025-12-10	38.5600	38.5600	38.5600	38.5600	-8.278%	1	1	-82.417%
2025-10-06	42.0400	42.0400	42.0400	42.0400	-40.343%	1	1	-83.873%
2025-02-27	70.4700	70.4700	70.4700	70.4700	+22.920%	30	30	-90.379%
2025-01-24	57.3300	57.3300	57.3300	57.3300	-3.142%	32	30	-88.174%
2025-01-23	59.1900	59.1900	59.1900	59.1900	-1.383%	7	14	-88.545%
2025-01-17	60.0200	60.0200	60.0200	60.0200	0.000%	14	0	-88.704%