Dark

IWM20261218P295
IWM Dec 18 2026 295.00 Put (IWM261218P00295000)
option OPRA

EOD

Sep 29, 2026

18.76+8.502%(+1.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.3400	19.5800	18.7600	18.7600	+8.502%	5	20,951	0.000%
2026-09-28	17.8200	18.0200	17.2100	17.2900	+5.749%	234	20,951	+8.502%
2026-09-25	16.7300	16.7300	15.8900	16.3500	-2.679%	23	20,957	+14.740%
2026-09-24	17.6100	18.2900	16.8000	16.8000	+3.067%	91	20,973	+11.667%
2026-09-23	15.2500	16.3000	15.2500	16.3000	+24.904%	65	20,985	+15.092%
2026-09-22	12.7500	13.7200	12.4900	13.0500	-8.421%	39	20,943	+43.755%
2026-09-21	14.1300	14.2500	13.9400	14.2500	-8.301%	24	20,956	+31.649%
2026-09-18	15.4600	16.1500	15.4200	15.5400	+6.658%	30	20,964	+20.721%
2026-09-17	13.5000	14.5700	13.5000	14.5700	-12.754%	152	20,988	+28.758%
2026-09-16	14.7200	16.7000	14.4400	16.7000	+8.653%	16	21,095	+12.335%
2026-09-15	14.8000	15.7800	14.7900	15.3700	+12.601%	82	21,096	+22.056%
2026-09-14	14.5700	14.5700	13.5700	13.6500	-0.438%	436	21,135	+37.436%
2026-09-11	12.7300	13.7200	12.7300	13.7100	-8.233%	62	20,964	+36.834%
2026-09-10	14.0500	15.0900	14.0500	14.9400	+15.904%	971	21,261	+25.569%
2026-09-09	11.5500	12.9400	11.5500	12.8900	+19.462%	194	21,048	+45.539%
2026-09-08	10.8400	10.9100	10.5000	10.7900	+2.567%	119	21,084	+73.865%
2026-09-04	11.3400	11.3400	10.3600	10.5200	-3.839%	1,762	19,398	+78.327%
2026-09-03	11.0800	11.6600	10.8000	10.9400	-6.416%	1,593	19,398	+71.481%
2026-09-02	12.2900	12.4400	11.4500	11.6900	-12.761%	232	18,587	+60.479%
2026-09-01	12.0600	13.4000	12.0600	13.4000	+14.237%	53	18,491	+40.000%
2026-08-31	11.6000	12.0600	11.6000	11.7300	+6.154%	59	18,475	+59.932%
2026-08-28	9.6100	11.0500	9.6100	11.0500	+14.508%	1,321	18,476	+69.774%
2026-08-27	10.3500	10.5000	9.5400	9.6500	-5.577%	447	17,648	+94.404%
2026-08-26	10.1500	10.3800	10.1500	10.2200	-2.201%	1,015	17,811	+83.562%
2026-08-25	10.7000	10.7000	10.4200	10.4500	-4.392%	36	17,573	+79.522%
2026-08-24	10.6800	11.0600	10.6800	10.9300	+6.634%	93	17,559	+71.638%
2026-08-21	10.6600	11.0400	10.2500	10.2500	-11.866%	119	17,548	+83.024%
2026-08-20	10.4600	11.6300	10.4000	11.6300	+18.191%	220	17,727	+61.307%
2026-08-19	9.9100	10.1600	9.8400	9.8400	-6.994%	13	17,733	+90.650%
2026-08-18	10.4900	10.6400	10.4100	10.5800	+11.486%	507	17,732	+77.316%
2026-08-17	9.6300	9.6800	9.4900	9.4900	+1.497%	984	17,430	+97.682%
2026-08-14	9.3700	9.3700	9.3500	9.3500	-4.592%	2	16,799	+100.642%
2026-08-13	9.4700	9.8000	9.4700	9.8000	-0.910%	33	16,799	+91.429%
2026-08-12	10.2800	10.3600	9.8900	9.8900	-8.764%	143	16,798	+89.687%
2026-08-11	10.7000	10.8400	10.6700	10.8400	-3.901%	1,029	16,794	+73.063%
2026-08-10	11.0000	11.2800	11.0000	11.2800	+5.915%	54	16,018	+66.312%
2026-08-07	11.2300	11.2800	10.6500	10.6500	-10.879%	616	16,018	+76.150%
2026-08-06	11.7000	11.9500	11.2400	11.9500	+6.506%	981	15,542	+56.987%
2026-08-05	10.8500	11.3200	10.8500	11.2200	+1.815%	28	14,679	+67.201%
2026-08-04	12.2000	12.2000	11.0200	11.0200	-14.640%	42	14,733	+70.236%
2026-08-03	14.2000	14.2000	12.9100	12.9100	-15.344%	1,010	14,731	+45.314%
2026-07-31	14.4500	15.7500	14.4500	15.2500	+3.041%	47	14,171	+23.016%
2026-07-30	15.9500	15.9500	14.8000	14.8000	+0.135%	16	14,139	+26.757%
2026-07-29	14.7800	14.7800	14.7800	14.7800	-3.399%	4	14,136	+26.928%
2026-07-28	15.1400	15.8900	14.6800	15.3000	+1.459%	1,543	14,142	+22.614%
2026-07-27	14.2100	16.0000	14.2100	15.0800	-6.102%	26	12,636	+24.403%
2026-07-24	16.2700	16.2700	15.1000	16.0600	-2.608%	75	12,638	+16.812%
2026-07-23	16.0200	16.6800	16.0200	16.4900	+12.560%	104	12,650	+13.766%
2026-07-22	14.2200	14.6800	14.2200	14.6500	+4.122%	603	12,643	+28.055%
2026-07-21	14.9000	14.9000	14.0700	14.0700	-5.886%	15	12,411	+33.333%
2026-07-20	15.0400	15.6700	14.9500	14.9500	-5.320%	2,510	11,924	+25.485%
2026-07-17	15.3200	15.7900	14.6100	15.7900	+7.708%	2,046	10,911	+18.809%
2026-07-16	14.0400	14.7600	14.0400	14.6600	-2.591%	140	10,385	+27.967%
2026-07-14	14.6300	15.3100	14.6300	15.0500	-7.385%	40	10,285	+24.651%
2026-07-13	15.5000	16.2500	15.4700	16.2500	+10.020%	285	10,286	+15.446%
2026-07-10	15.2500	15.4700	14.7000	14.7700	+1.862%	103	10,248	+27.014%
2026-07-09	14.5900	14.5900	14.3500	14.5000	-11.261%	192	10,178	+29.379%
2026-07-08	16.0700	17.4700	16.0700	16.3400	+11.841%	87	10,069	+14.810%
2026-07-07	13.7700	15.3300	13.7700	14.6100	+4.731%	22	10,012	+28.405%
2026-07-06	13.6600	13.9500	13.6600	13.9500	-11.541%	20	10,007	+34.480%
2026-07-02	13.7300	15.7700	13.7300	15.7700	+13.047%	42	10,029	+18.960%
2026-07-01	13.3100	13.9500	13.3100	13.9500	+1.087%	91	10,029	+34.480%
2026-06-30	15.2600	15.2600	13.7900	13.8000	-7.939%	2,035	9,944	+35.942%
2026-06-29	15.6000	16.3100	14.9900	14.9900	-6.721%	302	8,247	+25.150%
2026-06-26	16.6200	16.6200	15.7000	16.0700	+1.006%	307	8,198	+16.739%
2026-06-25	14.8000	16.3200	14.8000	15.9100	-5.128%	204	8,024	+17.913%
2026-06-24	16.4700	17.2100	15.4700	16.7700	-1.930%	222	7,992	+11.866%
2026-06-23	18.2500	18.2500	16.5200	17.1000	+7.277%	34	7,916	+9.708%
2026-06-22	15.9300	16.6800	15.3700	15.9400	-5.959%	67	7,899	+17.691%
2026-06-18	17.4000	17.7000	16.9500	16.9500	-14.610%	344	5,225	+10.678%
2026-06-17	17.5000	19.8500	16.9500	19.8500	+12.465%	2,512	5,225	-5.491%
2026-06-16	16.7400	17.6500	16.7400	17.6500	+5.879%	76	5,225	+6.289%
2026-06-15	16.6700	16.6700	16.6700	16.6700	-12.631%	5	5,215	+12.537%
2026-06-12	20.1000	20.1000	18.3400	19.0800	-15.687%	657	5,220	-1.677%
2026-06-11	22.7500	22.7500	22.6300	22.6300	-3.825%	3	4,787	-17.101%
2026-06-10	21.4800	23.5300	21.4700	23.5300	-4.272%	136	4,787	-20.272%
2026-06-05	23.4800	24.5800	23.4800	24.5800	+29.641%	4,009	4,537	-23.678%
2026-06-04	19.7700	19.9600	18.9600	18.9600	-4.867%	4,662	4,787	-1.055%
2026-06-02	19.6900	19.9300	19.6900	19.9300	-5.005%	3	128	-5.871%
2026-06-01	21.0700	21.1400	20.9800	20.9800	+2.742%	7	125	-10.582%
2026-05-29	20.3900	20.4800	20.2200	20.4200	-1.209%	44	118	-8.129%
2026-05-27	20.6700	20.6700	20.6700	20.6700	-0.434%	4	78	-9.240%
2026-05-26	20.7500	21.1100	20.6600	20.7600	-7.239%	54	78	-9.634%
2026-05-22	22.8200	22.8200	22.3800	22.3800	-17.019%	9	27	-16.175%
2026-05-15	26.9700	26.9700	26.9700	26.9700	+6.139%	1	19	-30.441%
2026-05-13	25.4100	25.4100	25.4100	25.4100	-5.609%	1	18	-26.171%
2026-05-12	26.9100	26.9200	26.9100	26.9200	+17.555%	6	17	-30.312%
2026-05-11	22.9000	22.9000	22.9000	22.9000	-7.958%	2	17	-18.079%
2026-05-05	24.7700	24.8800	24.7700	24.8800	-6.536%	2	9	-24.598%
2026-05-01	26.6200	26.6200	26.6200	26.6200	-43.205%	4	3	-29.527%
2026-03-25	46.8200	46.8700	46.8200	46.8700	+29.618%	2	3	-59.974%
2026-01-27	36.1600	36.1600	36.1600	36.1600	+3.403%	1	3	-48.119%
2026-01-26	34.9700	34.9700	34.9700	34.9700	-2.264%	1	3	-46.354%
2026-01-15	35.7800	35.7800	35.7800	35.7800	-15.374%	2	3	-47.568%
2026-01-07	42.2800	42.2800	42.2800	42.2800	-17.743%	2	1	-55.629%
2025-10-31	52.5500	52.5500	51.4000	51.4000	+2.493%	2	2	-63.502%
2025-10-16	50.1500	50.1500	50.1500	50.1500	0.000%	2	2	-62.592%