Dark

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

EOD

Sep 29, 2026

12.42+5.254%(+0.62)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.5500	13.0000	11.5500	12.4200	+5.254%	23	22,715	0.000%
2026-09-28	11.9100	12.3200	10.9700	11.8000	+12.595%	605	22,718	+5.254%
2026-09-25	11.3000	11.4500	10.3200	10.4800	-6.093%	2,153	22,827	+18.511%
2026-09-24	11.4500	12.4400	11.1600	11.1600	+2.857%	106	21,614	+11.290%
2026-09-23	9.7400	10.9900	9.6900	10.8500	+30.409%	9,850	21,624	+14.470%
2026-09-22	8.6200	8.8400	7.9900	8.3200	-9.761%	685	14,674	+49.279%
2026-09-21	9.3800	9.5800	8.9300	9.2200	-8.350%	1,540	14,368	+34.707%
2026-09-18	9.7300	10.8000	9.7300	10.0600	+6.006%	1,074	14,149	+23.459%
2026-09-17	8.8800	9.5200	8.8800	9.4900	-13.412%	127	13,515	+30.875%
2026-09-16	10.1200	11.8000	9.6500	10.9600	+6.305%	465	13,445	+13.321%
2026-09-15	10.0100	10.8400	9.8900	10.3100	+7.845%	274	13,055	+20.466%
2026-09-14	9.8900	9.9200	9.0400	9.5600	+2.575%	1,593	13,021	+29.916%
2026-09-11	8.6400	9.3200	8.6400	9.3200	-10.471%	944	13,683	+33.262%
2026-09-10	9.9100	10.4200	9.6600	10.4100	+16.443%	249	13,890	+19.308%
2026-09-09	8.0000	9.0000	8.0000	8.9400	+21.965%	70	13,812	+38.926%
2026-09-08	7.3700	7.4500	7.0700	7.3300	+4.864%	179	13,799	+69.441%
2026-09-04	7.2500	7.2900	6.9900	6.9900	-4.378%	16	13,624	+77.682%
2026-09-03	7.5300	7.7900	7.3100	7.3100	-6.522%	212	13,624	+69.904%
2026-09-02	8.6000	8.6000	7.8000	7.8200	-14.815%	131	13,488	+58.824%
2026-09-01	8.6500	9.3700	8.3000	9.1800	+15.617%	429	13,481	+35.294%
2026-08-31	7.9300	8.2800	7.9100	7.9400	+4.749%	71	13,550	+56.423%
2026-08-28	7.1400	7.5900	7.1400	7.5800	+11.965%	59	13,527	+63.852%
2026-08-27	7.1500	7.2500	6.6100	6.7700	-5.049%	186	13,509	+83.456%
2026-08-26	7.2000	7.3700	7.1300	7.1300	-3.388%	146	13,472	+74.194%
2026-08-25	7.3000	7.4700	7.2800	7.3800	-3.906%	73	13,467	+68.293%
2026-08-24	7.7100	7.8000	7.6700	7.6800	+6.371%	101	13,460	+61.719%
2026-08-21	7.6900	7.6900	7.2200	7.2200	-11.084%	52	13,462	+72.022%
2026-08-20	7.8300	8.2500	7.7200	8.1200	+16.667%	387	13,410	+52.956%
2026-08-19	6.9800	7.1000	6.7800	6.9600	-9.020%	107	13,517	+78.448%
2026-08-18	7.6300	7.7200	7.4900	7.6500	+12.500%	114	13,587	+62.353%
2026-08-17	6.8600	6.9000	6.7000	6.8000	+1.796%	237	13,590	+82.647%
2026-08-14	6.7500	6.7700	6.6800	6.6800	-1.475%	13	13,556	+85.928%
2026-08-13	6.6900	7.0500	6.6800	6.7800	-6.612%	268	13,535	+83.186%
2026-08-12	7.2700	7.5800	7.2000	7.2600	-5.469%	415	13,295	+71.074%
2026-08-11	7.7000	7.7000	7.6700	7.6800	-5.185%	140	13,505	+61.719%
2026-08-10	7.8300	8.1400	7.8200	8.1000	+4.516%	38	13,644	+53.333%
2026-08-07	8.0000	8.0000	7.7500	7.7500	-7.407%	6	13,621	+60.258%
2026-08-06	8.2200	8.3900	8.2200	8.3700	+3.846%	132	13,621	+48.387%
2026-08-05	7.9500	8.2100	7.9500	8.0600	+0.499%	60	13,494	+54.094%
2026-08-04	8.8500	8.8500	7.9200	8.0200	-14.681%	1,194	13,440	+54.863%
2026-08-03	10.4300	10.5000	9.2800	9.4000	-14.932%	260	12,711	+32.128%
2026-07-31	11.7900	11.7900	10.9000	11.0500	-6.435%	148	12,639	+12.398%
2026-07-30	12.1000	12.3800	11.8100	11.8100	-8.662%	166	12,520	+5.165%
2026-07-29	11.7400	12.9300	11.5900	12.9300	+18.842%	276	12,463	-3.944%
2026-07-28	11.7000	11.7000	10.8800	10.8800	-8.108%	8	12,478	+14.154%
2026-07-27	11.4700	11.8400	11.4700	11.8400	-2.149%	4	12,480	+4.899%
2026-07-24	11.8300	12.1000	11.2900	12.1000	-2.576%	10	12,479	+2.645%
2026-07-23	12.5500	12.6200	12.2700	12.4200	+11.091%	142	12,472	0.000%
2026-07-22	10.5800	11.1800	10.5800	11.1800	+7.915%	23	12,558	+11.091%
2026-07-21	10.3700	10.3900	10.3600	10.3600	-8.319%	688	12,572	+19.884%
2026-07-20	10.6600	11.5500	10.6600	11.3000	-1.137%	347	11,614	+9.912%
2026-07-17	12.0300	12.0300	10.9600	11.4300	+8.444%	433	11,539	+8.661%
2026-07-16	10.7800	10.7800	10.5400	10.5400	-3.391%	2	11,446	+17.837%
2026-07-15	11.0800	11.3800	10.8800	10.9100	-2.152%	8	11,446	+13.841%
2026-07-14	11.4200	11.4200	11.1500	11.1500	-5.588%	2,003	11,444	+11.390%
2026-07-13	11.4900	12.1600	11.4900	11.8100	+7.952%	141	10,475	+5.165%
2026-07-10	11.0500	11.5100	10.9400	10.9400	+0.923%	11	10,369	+13.528%
2026-07-09	10.9900	10.9900	10.8400	10.8400	-9.516%	3,051	10,364	+14.576%
2026-07-08	11.9600	13.2900	11.9600	11.9800	+5.180%	239	7,315	+3.673%
2026-07-07	10.7300	11.4700	10.6800	11.3900	+11.886%	43	7,089	+9.043%
2026-07-06	10.1800	10.1800	10.1800	10.1800	-1.547%	1	7,070	+22.004%
2026-07-02	9.7300	10.3400	9.7300	10.3400	+3.194%	25	7,046	+20.116%
2026-07-01	9.9900	10.0200	9.7500	10.0200	-5.650%	9	7,046	+23.952%
2026-06-30	11.0400	11.0400	10.6200	10.6200	-14.424%	14	7,057	+16.949%
2026-06-26	13.0800	13.1100	12.0200	12.4100	+0.976%	53	7,058	+0.081%
2026-06-25	12.2000	12.6900	11.9200	12.2900	-6.682%	153	7,051	+1.058%
2026-06-24	11.9300	13.1700	11.8700	13.1700	-0.529%	236	6,928	-5.695%
2026-06-23	12.7400	13.2400	12.7400	13.2400	+9.876%	22	6,843	-6.193%
2026-06-22	12.4200	12.4200	12.0500	12.0500	-8.850%	45	6,842	+3.071%
2026-06-18	13.4700	13.4700	13.1400	13.2200	-4.755%	2,677	5,469	-6.051%
2026-06-17	13.6200	14.2900	13.0000	13.8800	+5.712%	22	5,469	-10.519%
2026-06-16	12.9800	13.1300	12.9800	13.1300	-2.161%	10	5,469	-5.407%
2026-06-15	12.6600	13.4200	12.6600	13.4200	-9.202%	81	5,477	-7.452%
2026-06-12	15.5000	15.5000	14.6400	14.7800	-12.493%	315	5,482	-15.968%
2026-06-11	18.5000	18.6900	16.8900	16.8900	-9.437%	28	5,197	-26.465%
2026-06-10	18.2100	18.6500	16.9900	18.6500	-3.167%	39	5,202	-33.405%
2026-06-09	16.0900	20.0800	15.7000	19.2600	+8.324%	1,965	5,175	-35.514%
2026-06-08	17.5200	17.7800	17.5000	17.7800	-6.813%	9	3,750	-30.146%
2026-06-05	17.8300	19.7800	17.8300	19.0800	+29.532%	55	3,749	-34.906%
2026-06-04	16.1000	16.1000	14.7300	14.7300	-12.530%	22	3,738	-15.682%
2026-06-03	16.6200	16.9000	16.6200	16.8400	+7.604%	233	3,738	-26.247%
2026-06-02	15.5700	15.6500	15.3900	15.6500	-3.811%	18	3,518	-20.639%
2026-06-01	16.5300	16.9800	15.9500	16.2700	+2.006%	1,575	3,519	-23.663%
2026-05-29	15.9300	15.9500	15.9300	15.9500	+3.841%	7	2,013	-22.132%
2026-05-28	16.0000	16.0000	15.3100	15.3600	-5.302%	49	2,006	-19.141%
2026-05-27	16.1200	16.2200	16.0400	16.2200	+0.496%	54	1,960	-23.428%
2026-05-26	16.1100	16.6600	16.0900	16.1400	-10.779%	248	1,954	-23.048%
2026-05-22	17.8600	18.0900	17.6900	18.0900	-12.819%	38	1,877	-31.343%
2026-05-20	21.0100	21.0100	20.4400	20.7500	-11.097%	11	1,847	-40.145%
2026-05-19	24.6300	24.6300	23.1900	23.3400	+2.010%	9	1,846	-46.787%
2026-05-18	22.0900	22.8800	22.0100	22.8800	+7.016%	16	1,846	-45.717%
2026-05-15	21.4800	21.5200	21.3800	21.3800	+14.638%	304	1,846	-41.908%
2026-05-14	18.7800	18.9400	18.6000	18.6500	-5.760%	291	1,715	-33.405%
2026-05-13	20.0000	20.0700	19.7900	19.7900	+1.021%	398	1,070	-37.241%
2026-05-12	19.9000	21.5200	19.5900	19.5900	+8.532%	11	1,070	-36.600%
2026-05-11	18.0900	18.1800	17.9000	18.0500	-3.321%	688	1,070	-31.191%
2026-05-08	19.4000	19.4000	18.5800	18.6700	-5.420%	214	394	-33.476%
2026-05-07	18.9300	19.7400	18.9300	19.7400	+7.869%	10	212	-37.082%
2026-05-06	18.8300	19.2000	18.3000	18.3000	-7.948%	38	208	-32.131%
2026-05-05	19.8700	19.9000	19.8500	19.8800	-6.049%	15	176	-37.525%
2026-05-01	21.9500	21.9500	21.1500	21.1600	-11.833%	23	141	-41.304%
2026-04-24	24.0000	24.0000	24.0000	24.0000	+1.351%	1	141	-48.250%
2026-04-21	21.9700	23.6800	21.5900	23.6800	+1.849%	40	110	-47.551%
2026-04-17	23.0700	23.2500	22.6500	23.2500	-27.457%	103	110	-46.581%
2026-04-13	32.0500	32.0500	32.0500	32.0500	+5.462%	3	13	-61.248%
2026-04-10	30.3900	30.3900	30.3900	30.3900	-2.408%	3	14	-59.131%
2026-04-08	31.1400	31.1400	31.1400	31.1400	-10.952%	1	12	-60.116%
2026-03-05	34.9700	34.9700	34.9700	34.9700	+11.797%	4	18	-64.484%
2026-03-04	31.2800	31.2800	31.2800	31.2800	-6.710%	4	18	-60.294%
2026-03-02	33.5300	33.5300	33.5300	33.5300	+9.076%	2	14	-62.959%
2026-02-26	30.7500	30.7500	30.7400	30.7400	+1.620%	5	14	-59.597%
2026-02-25	30.2500	30.2500	30.2500	30.2500	-9.943%	5	9	-58.942%
2026-02-23	33.5900	33.5900	33.5900	33.5900	+15.390%	2	9	-63.025%
2026-02-18	29.1100	29.1100	29.1100	29.1100	-16.566%	2	9	-57.334%
2026-02-04	34.8900	34.8900	34.8900	34.8900	+6.307%	1	9	-64.402%
2026-02-03	30.9400	32.8200	30.9400	32.8200	+7.501%	2	8	-62.157%
2026-01-28	30.4600	30.5300	30.4600	30.5300	+2.005%	2	6	-59.319%
2026-01-27	29.8700	29.9300	29.8700	29.9300	+5.313%	2	6	-58.503%
2026-01-23	28.4200	28.4200	28.4200	28.4200	-1.797%	4	6	-56.298%
2026-01-15	28.9400	28.9400	28.9400	28.9400	-7.422%	2	6	-57.084%
2026-01-13	31.2100	31.2600	31.2100	31.2600	-3.608%	2	4	-60.269%
2026-01-09	32.4300	32.4300	32.4300	32.4300	-15.897%	2	3	-61.702%
2025-12-10	38.5600	38.5600	38.5600	38.5600	-8.278%	1	1	-67.790%
2025-10-06	42.0400	42.0400	42.0400	42.0400	-40.343%	1	1	-70.457%
2025-02-27	70.4700	70.4700	70.4700	70.4700	+22.920%	30	30	-82.375%
2025-01-24	57.3300	57.3300	57.3300	57.3300	-3.142%	32	30	-78.336%
2025-01-23	59.1900	59.1900	59.1900	59.1900	-1.383%	7	14	-79.017%
2025-01-17	60.0200	60.0200	60.0200	60.0200	0.000%	14	0	-79.307%