Dark

IWM20261218P300
IWM Dec 18 2026 300.00 Put (IWM261218P00300000)
option OPRA

EOD

Aug 13, 2026

11.58-2.113%(-0.25)834

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	11.3300	11.6300	11.1200	11.5800	-2.113%	834	16,724	0.000%
2026-08-12	12.2000	12.3900	11.6800	11.8300	-7.650%	535	15,939	-2.113%
2026-08-11	12.7000	12.9200	12.6300	12.8100	-4.403%	799	15,488	-9.602%
2026-08-10	13.0400	13.4200	12.8400	13.4000	+4.933%	104	16,070	-13.582%
2026-08-07	12.9800	13.2600	12.7700	12.7700	-8.721%	482	16,113	-9.319%
2026-08-06	13.8500	13.9900	12.9300	13.9900	+2.792%	359	15,790	-17.227%
2026-08-05	13.2700	13.6100	12.7500	13.6100	+4.854%	94	15,764	-14.916%
2026-08-04	14.1400	14.2800	12.9200	12.9800	-14.493%	118	15,752	-10.786%
2026-08-03	15.8900	15.8900	15.1600	15.1800	-18.606%	684	15,661	-23.715%
2026-07-31	20.1500	20.1500	18.5300	18.6500	+3.842%	1,503	15,497	-37.909%
2026-07-30	18.9500	18.9500	17.9600	17.9600	-6.067%	9	14,294	-35.523%
2026-07-29	19.1200	19.1200	19.1200	19.1200	+5.402%	5	14,301	-39.435%
2026-07-28	17.8200	18.5000	17.7700	18.1400	+3.244%	360	14,305	-36.163%
2026-07-27	16.3600	17.5700	16.3600	17.5700	-0.510%	6	14,153	-34.092%
2026-07-24	18.8300	18.8300	17.6600	17.6600	-4.541%	1,007	14,154	-34.428%
2026-07-23	18.5000	18.5000	18.5000	18.5000	+11.648%	1	13,661	-37.405%
2026-07-22	16.5300	16.6000	16.5300	16.5700	+1.656%	6	13,663	-30.115%
2026-07-21	16.4000	16.4000	16.3000	16.3000	-6.697%	2	14,964	-28.957%
2026-07-20	17.4700	17.4700	17.4700	17.4700	-1.633%	5,000	14,962	-33.715%
2026-07-17	17.3800	17.7600	17.2500	17.7600	+5.651%	5	10,110	-34.797%
2026-07-16	16.6900	16.8500	15.8300	16.8100	-0.884%	408	10,239	-31.112%
2026-07-15	16.9300	16.9600	16.9300	16.9600	-2.304%	2	9,920	-31.722%
2026-07-14	17.4300	17.4800	17.3600	17.3600	-5.550%	3,801	9,920	-33.295%
2026-07-13	18.3800	18.3800	18.3800	18.3800	+7.423%	1	9,370	-36.997%
2026-07-10	16.9600	17.1100	16.9600	17.1100	+2.578%	2,751	8,071	-32.320%
2026-07-09	17.7200	17.7200	16.5400	16.6800	-11.324%	81	7,735	-30.576%
2026-07-08	18.1200	19.7500	18.1200	18.8100	+8.353%	362	7,737	-38.437%
2026-07-07	16.0000	17.4800	16.0000	17.3600	+7.826%	312	7,493	-33.295%
2026-07-06	16.1000	16.1000	16.1000	16.1000	+0.124%	5	7,346	-28.075%
2026-07-01	16.0000	16.5000	15.2700	16.0800	+0.626%	493	7,341	-27.985%
2026-06-30	17.3300	17.3300	15.9800	15.9800	-7.255%	11	7,610	-27.534%
2026-06-29	18.1600	18.6800	17.2300	17.2300	-6.814%	1,506	7,617	-32.792%
2026-06-26	18.7500	18.8500	17.8100	18.4900	+2.381%	268	6,187	-37.372%
2026-06-25	17.1500	18.3400	17.1500	18.0600	-3.936%	5,208	5,674	-35.880%
2026-06-24	18.6000	19.5000	17.5700	18.8000	-2.692%	272	1,271	-38.404%
2026-06-23	19.7000	19.7000	18.6300	19.3200	+5.574%	65	1,275	-40.062%
2026-06-22	17.5300	18.8500	17.4700	18.3000	-6.106%	384	1,255	-36.721%
2026-06-18	19.7900	20.2500	19.4900	19.4900	-12.601%	44	1,110	-40.585%
2026-06-17	19.8900	22.3000	19.3000	22.3000	+7.109%	390	1,110	-48.072%
2026-06-16	19.1000	20.8200	19.1000	20.8200	+4.781%	483	1,110	-44.380%
2026-06-15	19.6100	20.0300	19.2900	19.8700	-4.010%	191	981	-41.721%
2026-06-12	22.2000	22.2000	20.7000	20.7000	-21.502%	401	851	-44.058%
2026-06-10	26.2500	26.3700	26.2500	26.3700	+3.615%	6	453	-56.086%
2026-06-08	25.4500	25.4500	25.4500	25.4500	-7.117%	3	457	-54.499%
2026-06-05	26.1600	27.4000	25.8700	27.4000	+27.978%	10	459	-57.737%
2026-06-04	24.5500	24.5500	21.4100	21.4100	-11.051%	376	451	-45.913%
2026-06-03	24.0700	24.0700	24.0700	24.0700	+6.504%	3	96	-51.890%
2026-06-02	22.6000	22.6000	22.6000	22.6000	-4.359%	3	96	-48.761%
2026-06-01	23.6300	23.6300	23.6300	23.6300	+2.784%	3	93	-50.994%
2026-05-29	22.9600	23.0100	22.9600	22.9900	+4.121%	9	90	-49.630%
2026-05-28	22.2100	22.3300	22.0200	22.0800	-5.842%	12	81	-47.554%
2026-05-27	23.4500	23.4500	23.4500	23.4500	+1.735%	1	70	-50.618%
2026-05-26	23.4000	23.4000	23.0500	23.0500	-8.423%	4	71	-49.761%
2026-05-22	25.7100	25.7100	25.1700	25.1700	-6.501%	10	67	-53.993%
2026-05-21	26.8400	26.9200	26.8400	26.9200	-9.967%	2	58	-56.984%
2026-05-20	29.9000	29.9000	29.9000	29.9000	-11.538%	1	58	-61.271%
2026-05-19	33.8000	33.8000	33.8000	33.8000	+32.134%	1	55	-65.740%
2026-05-11	25.5800	25.5800	25.5800	25.5800	-13.052%	5	55	-54.730%
2026-05-01	29.4200	29.4200	29.4200	29.4200	-3.256%	1	53	-60.639%
2026-04-30	30.4000	31.1900	30.4000	30.4100	-3.060%	6	53	-61.920%
2026-04-22	31.4700	31.4700	31.3700	31.3700	-4.968%	2	47	-63.086%
2026-04-21	33.0100	33.0100	33.0100	33.0100	+5.666%	1	46	-64.920%
2026-04-20	31.2400	31.2400	31.2400	31.2400	-14.411%	1	46	-62.932%
2026-04-14	36.5000	36.5000	36.5000	36.5000	-16.951%	1	45	-68.274%
2026-04-08	43.9500	43.9500	43.9500	43.9500	-15.383%	4	45	-73.652%
2026-04-02	51.4300	51.9400	51.4300	51.9400	+2.003%	40	23	-77.705%
2026-03-25	50.8600	50.9200	50.8600	50.9200	+20.521%	2	23	-77.258%
2026-01-13	42.2500	42.2500	42.2500	42.2500	+0.595%	5	31	-72.592%
2026-01-12	44.2200	44.2200	42.0000	42.0000	-2.326%	10	31	-72.429%
2026-01-09	43.0000	43.0000	43.0000	43.0000	-5.743%	5	29	-73.070%
2026-01-08	45.6300	45.6300	45.6200	45.6200	-1.041%	2	24	-74.616%
2026-01-06	46.0500	46.1000	46.0500	46.1000	-0.281%	42	23	-74.881%
2025-12-11	46.1700	46.2300	46.1700	46.2300	-9.988%	2	3	-74.951%
2025-10-29	51.3600	51.3600	51.3600	51.3600	-0.039%	1	3	-77.453%
2025-10-15	51.3800	51.3800	51.3800	51.3800	-6.224%	1	3	-77.462%
2025-10-03	54.7900	54.7900	54.7900	54.7900	-0.635%	1	2	-78.865%
2025-09-23	55.1400	55.1400	55.1400	55.1400	-2.095%	1	2	-78.999%
2025-09-18	56.3200	56.3200	56.3200	56.3200	-28.709%	2	2	-79.439%
2024-10-25	79.0000	79.0000	79.0000	79.0000	-2.721%	20	10	-85.342%
2024-10-24	81.2200	81.2200	81.2100	81.2100	+2.241%	5	10	-85.741%
2024-10-22	79.4300	79.4300	79.4300	79.4300	-21.744%	10	10	-85.421%
2024-02-21	101.5000	101.5000	101.5000	101.5000	+2.525%	1	1	-88.591%
2024-02-15	99.0000	99.0000	99.0000	99.0000	-3.546%	1	1	-88.303%
2024-01-31	102.6400	102.6400	102.6400	102.6400	0.000%	1	0	-88.718%