Dark

IWM20261218P290
IWM Dec 18 2026 290.00 Put (IWM261218P00290000)
option OPRA

EOD

Sep 29, 2026

15.41+7.312%(+1.05)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.9100	16.1000	15.4100	15.4100	+7.312%	37	57,398	0.000%
2026-09-28	14.6600	15.2000	13.7700	14.3600	+8.133%	68	57,386	+7.312%
2026-09-25	13.6200	14.5200	12.8900	13.2800	-3.768%	93	57,396	+16.039%
2026-09-24	14.2000	15.2600	13.8000	13.8000	+6.236%	666	57,348	+11.667%
2026-09-23	11.7500	13.5900	11.7500	12.9900	+25.265%	218	57,642	+18.630%
2026-09-22	10.7800	11.2200	10.3600	10.3700	-7.904%	204	57,506	+48.602%
2026-09-21	11.6200	11.6200	11.1500	11.2600	-10.064%	64	57,388	+36.856%
2026-09-18	12.6100	13.3200	12.4400	12.5200	+6.644%	653	57,400	+23.083%
2026-09-17	10.7500	11.7500	10.7500	11.7400	-12.191%	687	56,919	+31.261%
2026-09-16	12.0900	14.3000	11.7300	13.3700	+4.617%	121	56,401	+15.258%
2026-09-15	11.8900	13.1100	11.8900	12.7800	+9.605%	3,090	56,370	+20.579%
2026-09-14	11.5300	12.0800	10.7200	11.6600	+2.641%	12,063	59,352	+32.161%
2026-09-11	10.5000	11.4200	10.3900	11.3600	-8.682%	12,063	43,543	+35.651%
2026-09-10	11.9800	12.6000	11.5300	12.4400	+14.549%	11,052	41,030	+23.875%
2026-09-09	9.8500	10.8700	9.8500	10.8600	+18.043%	507	32,477	+41.897%
2026-09-08	9.0100	9.2000	8.6400	9.2000	+6.729%	37	32,410	+67.500%
2026-09-04	9.2700	9.3000	8.4800	8.6200	-2.928%	39	32,409	+78.770%
2026-09-03	9.1100	9.1100	8.8800	8.8800	-6.723%	14	32,409	+73.536%
2026-09-02	10.7400	10.7400	9.5200	9.5200	-14.772%	216	32,414	+61.870%
2026-09-01	10.0600	11.2700	10.0100	11.1700	+18.076%	927	32,558	+37.959%
2026-08-31	9.4800	9.9900	9.4600	9.4600	+3.614%	1,594	32,438	+62.896%
2026-08-28	8.5600	9.2400	8.3000	9.1300	+14.268%	1,163	32,719	+68.784%
2026-08-27	8.6500	8.7000	7.9200	7.9900	-6.876%	131	32,159	+92.866%
2026-08-26	8.7600	8.7600	8.5700	8.5800	-1.831%	59	32,080	+79.604%
2026-08-25	8.8000	8.9700	8.6800	8.7400	-4.167%	37	32,080	+76.316%
2026-08-24	8.8900	9.2500	8.8400	9.1200	+6.294%	23	32,081	+68.969%
2026-08-21	8.9700	9.1000	8.5500	8.5800	-12.090%	663	32,079	+79.604%
2026-08-20	8.7000	9.7600	8.7000	9.7600	+16.746%	476	31,658	+57.889%
2026-08-19	8.6000	8.6000	8.0800	8.3600	-5.962%	58	31,517	+84.330%
2026-08-18	8.8200	9.1300	8.8200	8.8900	+10.710%	326	31,541	+73.341%
2026-08-17	7.9700	8.2200	7.9500	8.0300	+2.554%	3,184	31,284	+91.905%
2026-08-14	7.9900	8.0100	7.8300	7.8300	-5.206%	10	28,321	+96.807%
2026-08-13	7.9700	8.2600	7.9000	8.2600	-3.505%	1,514	28,296	+86.562%
2026-08-12	8.7600	8.7800	8.5600	8.5600	-5.831%	532	28,328	+80.023%
2026-08-11	9.1400	9.2500	9.0600	9.0900	-5.509%	142	28,829	+69.527%
2026-08-10	9.2400	9.6200	9.2400	9.6200	+5.482%	89	28,969	+60.187%
2026-08-07	9.4000	9.4100	8.9800	9.1200	-7.692%	1,347	28,960	+68.969%
2026-08-06	9.7000	9.9000	9.3300	9.8800	+4.000%	291	30,112	+55.972%
2026-08-05	9.7000	9.7100	9.5000	9.5000	+2.151%	129	29,822	+62.211%
2026-08-04	10.3300	10.3800	9.3000	9.3000	-16.517%	209	29,763	+65.699%
2026-08-03	11.6600	11.6600	11.0100	11.1400	-13.777%	17	29,692	+38.330%
2026-07-31	13.7100	13.8100	12.8500	12.9200	-9.270%	32	29,692	+19.272%
2026-07-30	13.4700	14.2400	13.4700	14.2400	-6.989%	4,019	28,697	+8.216%
2026-07-29	14.5900	15.3200	13.4600	15.3100	+19.423%	525	25,713	+0.653%
2026-07-28	12.9000	12.9000	12.6700	12.8200	-2.212%	3,260	25,159	+20.203%
2026-07-27	12.6400	13.9600	12.6400	13.1100	-5.616%	1,205	23,083	+17.544%
2026-07-24	13.9700	13.9700	13.1000	13.8900	+0.652%	30	23,603	+10.943%
2026-07-23	13.9000	14.2500	13.8000	13.8000	+7.060%	8	23,602	+11.667%
2026-07-22	12.5300	12.9900	12.5300	12.8900	+7.776%	86	23,647	+19.550%
2026-07-21	12.8600	12.8600	11.9600	11.9600	-8.772%	67	23,652	+28.846%
2026-07-20	13.0900	13.2200	12.9100	13.1100	-1.503%	554	23,574	+17.544%
2026-07-17	13.4500	13.6700	13.1100	13.3100	+4.803%	52	23,086	+15.778%
2026-07-16	12.3200	12.7700	12.3200	12.7000	+2.668%	17	23,099	+21.339%
2026-07-15	12.4900	12.6900	12.2800	12.3700	-4.846%	41	23,085	+24.576%
2026-07-14	13.1600	13.1600	12.9200	13.0000	-5.865%	63	23,055	+18.538%
2026-07-13	13.2000	14.1100	13.2000	13.8100	+8.059%	1,219	23,008	+11.586%
2026-07-10	12.9900	13.4300	12.6800	12.7800	+2.486%	252	23,158	+20.579%
2026-07-09	12.7500	12.7700	12.4500	12.4700	-12.614%	208	22,924	+23.577%
2026-07-08	13.8500	15.2400	13.8500	14.2700	+8.765%	131	22,861	+7.989%
2026-07-07	13.2600	13.2600	12.5900	13.1200	+11.092%	34	22,849	+17.454%
2026-07-06	11.8400	11.8400	11.8000	11.8100	-11.536%	28	22,831	+30.483%
2026-07-02	11.1600	13.7000	11.1600	13.3500	+9.426%	53	22,922	+15.431%
2026-07-01	11.4500	12.2000	11.4000	12.2000	+1.667%	273	22,922	+26.311%
2026-06-30	13.3200	13.3200	12.0000	12.0000	-9.091%	13	22,728	+28.417%
2026-06-29	13.6400	13.6400	13.1900	13.2000	-5.579%	2,148	22,730	+16.742%
2026-06-26	13.7000	13.9900	13.5300	13.9800	-0.285%	2,047	20,634	+10.229%
2026-06-25	13.1700	14.5100	13.1700	14.0200	-7.459%	134	18,618	+9.914%
2026-06-24	14.6200	15.1500	13.5900	15.1500	+0.866%	6,652	18,615	+1.716%
2026-06-23	14.9000	15.1000	14.5000	15.0200	+7.902%	76	14,540	+2.597%
2026-06-22	13.7500	14.6300	13.5100	13.9200	-5.691%	100	14,468	+10.704%
2026-06-18	15.5500	15.7900	14.7200	14.7600	-11.722%	5,533	10,918	+4.404%
2026-06-17	15.5800	17.0100	15.0300	16.7200	+3.722%	84	10,918	-7.835%
2026-06-16	14.8400	16.1200	14.7800	16.1200	+5.016%	67	10,918	-4.404%
2026-06-15	14.8400	15.3500	14.8000	15.3500	-8.522%	453	10,901	+0.391%
2026-06-12	17.2000	17.2000	16.0000	16.7800	-8.705%	96	10,846	-8.164%
2026-06-11	20.3200	20.7500	18.3800	18.3800	-15.533%	12	10,794	-16.159%
2026-06-10	18.9600	21.7600	18.9600	21.7600	+3.570%	908	10,247	-29.182%
2026-06-09	18.0300	21.3100	17.8300	21.0100	+3.243%	4,117	9,927	-26.654%
2026-06-08	19.9200	20.5700	19.8800	20.3500	-4.145%	2,896	6,551	-24.275%
2026-06-05	19.1800	21.2300	19.0000	21.2300	+26.746%	16	5,202	-27.414%
2026-06-04	17.6000	17.6000	16.7500	16.7500	-11.609%	415	5,191	-8.000%
2026-06-03	18.9600	19.0000	18.9000	18.9500	+5.748%	502	4,786	-18.681%
2026-06-02	17.6900	17.9200	17.4200	17.9200	-2.503%	337	4,457	-14.007%
2026-06-01	18.8100	19.0500	18.1700	18.3800	+2.510%	82	4,211	-16.159%
2026-05-29	18.0700	18.8500	17.9100	17.9300	+2.928%	23	4,204	-14.055%
2026-05-28	19.1200	19.1200	17.3500	17.4200	-5.171%	61	4,191	-11.538%
2026-05-27	18.0700	18.4500	18.0000	18.3700	+0.492%	77	4,136	-16.113%
2026-05-26	18.2100	18.9000	18.0900	18.2800	-9.325%	1,522	4,117	-15.700%
2026-05-22	20.1600	20.1600	20.1600	20.1600	-5.618%	11	3,875	-23.562%
2026-05-21	21.3600	21.3600	21.3600	21.3600	-13.487%	1	3,867	-27.856%
2026-05-18	24.7600	24.7600	24.6900	24.6900	+2.832%	7	3,867	-37.586%
2026-05-15	23.3100	24.5000	23.3100	24.0100	+15.822%	423	3,866	-35.818%
2026-05-14	20.7300	20.7300	20.7300	20.7300	-5.342%	1	3,442	-25.663%
2026-05-13	22.4400	22.5300	21.9000	21.9000	-9.129%	402	3,041	-29.635%
2026-05-12	21.5000	24.1000	21.5000	24.1000	+17.791%	7	3,041	-36.058%
2026-05-11	20.7500	20.7500	20.2300	20.4600	-7.000%	10	3,041	-24.682%
2026-05-07	20.9600	22.0000	20.9600	22.0000	+4.315%	23	3,031	-29.955%
2026-05-06	21.5000	21.5000	21.0900	21.0900	-11.125%	11	3,025	-26.932%
2026-05-01	23.6000	23.8300	23.5800	23.7300	-15.552%	11	3,012	-35.061%
2026-04-29	28.1000	28.1000	28.1000	28.1000	+11.997%	1	3,012	-45.160%
2026-04-27	25.0900	25.0900	25.0900	25.0900	-3.943%	3,000	3,012	-38.581%
2026-04-23	26.1200	26.1200	26.1200	26.1200	-4.322%	1	12	-41.003%
2026-04-21	26.5500	27.3000	26.5500	27.3000	-42.994%	4	10	-43.553%
2026-03-31	48.8800	48.8800	47.8900	47.8900	+11.528%	4	10	-67.822%
2026-03-25	42.9400	42.9400	42.9400	42.9400	-4.599%	2	11	-64.113%
2026-03-23	44.8900	45.0100	44.8900	45.0100	+2.763%	2	11	-65.763%
2026-03-16	43.8700	44.3800	43.8000	43.8000	-4.700%	6	9	-64.817%
2026-03-12	45.9600	45.9600	45.9600	45.9600	+2.201%	2	9	-66.471%
2026-03-09	44.9700	44.9700	44.9700	44.9700	+30.727%	2	9	-65.733%
2026-03-02	33.9000	34.4000	33.9000	34.4000	-7.725%	2	7	-55.203%
2026-02-23	37.3300	37.3300	37.2800	37.2800	+14.111%	6	7	-58.664%
2026-02-20	32.6700	32.6700	32.6700	32.6700	-4.081%	1	2	-52.831%
2026-02-18	34.0600	34.0600	34.0600	34.0600	-16.170%	1	2	-54.756%
2026-01-05	40.5700	40.6300	40.5700	40.6300	-19.878%	2	3	-62.072%
2024-11-27	50.7100	50.7100	50.7100	50.7100	-7.716%	3	3	-69.612%
2024-11-22	54.9500	54.9500	54.9500	54.9500	-20.362%	6	3	-71.956%
2024-10-25	69.0000	69.0000	69.0000	69.0000	+0.232%	20	10	-77.667%
2024-10-22	68.8400	68.8400	68.8400	68.8400	-15.874%	10	10	-77.615%
2024-08-02	81.8300	81.8300	81.8300	81.8300	+10.896%	2	1	-81.168%
2024-08-01	65.9100	74.1800	65.9100	73.7900	0.000%	3	1	-79.116%