Dark

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

EOD

Sep 29, 2026

22.58+6.109%(+1.30)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.4500	23.5000	21.4500	22.5800	+6.109%	212	25,480	0.000%
2026-09-28	21.9000	22.5000	21.1700	21.2800	+6.082%	330	25,520	+6.109%
2026-09-25	21.0500	21.1500	19.4500	20.0600	-3.604%	37	25,572	+12.562%
2026-09-24	20.4000	22.4400	20.4000	20.8100	+5.635%	466	25,796	+8.506%
2026-09-23	18.4500	19.7000	18.4500	19.7000	+16.914%	15	25,898	+14.619%
2026-09-22	15.6200	16.9200	15.6100	16.8500	-1.978%	16	25,900	+34.006%
2026-09-21	17.7500	17.7500	17.1100	17.1900	-6.829%	76	25,913	+31.355%
2026-09-18	19.0000	19.4900	18.4500	18.4500	+5.731%	405	25,912	+22.385%
2026-09-17	17.1000	17.4900	16.7000	17.4500	-9.351%	539	25,561	+29.398%
2026-09-16	17.6900	21.2100	17.1600	19.2500	+5.364%	249	25,908	+17.299%
2026-09-15	17.8500	18.7700	17.8500	18.2700	+10.794%	82	26,090	+23.591%
2026-09-14	17.2500	17.4000	16.1000	16.4900	+0.488%	37	26,086	+36.931%
2026-09-11	15.7800	16.4500	15.5000	16.4100	-8.324%	276	26,107	+37.599%
2026-09-10	17.3300	18.0300	16.6200	17.9000	+14.158%	205	25,998	+26.145%
2026-09-09	14.8000	15.6800	14.8000	15.6800	+23.367%	51	25,948	+44.005%
2026-09-08	13.5500	13.5500	12.7100	12.7100	-0.157%	234	25,952	+77.655%
2026-09-04	13.5900	13.5900	12.7300	12.7300	-4.358%	19	25,990	+77.376%
2026-09-03	13.8900	13.8900	13.3100	13.3100	-5.936%	8	25,990	+69.647%
2026-09-02	14.7000	14.7000	14.1500	14.1500	-11.673%	60	25,990	+59.576%
2026-09-01	15.4100	16.0300	15.4100	16.0200	+10.712%	189	25,960	+40.949%
2026-08-31	14.2800	14.5000	14.2300	14.4700	+9.871%	4,047	25,676	+56.047%
2026-08-28	11.7900	13.2500	11.7900	13.1700	+13.437%	1,585	22,143	+71.450%
2026-08-27	12.4700	12.5300	11.5100	11.6100	-5.456%	788	20,847	+94.488%
2026-08-26	12.1800	12.5200	12.1000	12.2800	-2.229%	101	20,846	+83.876%
2026-08-25	12.5500	12.5700	12.5500	12.5600	-2.636%	8,013	20,602	+79.777%
2026-08-24	12.7200	13.2000	12.7200	12.9000	+5.651%	27	18,487	+75.039%
2026-08-21	12.7000	12.9200	12.2100	12.2100	-11.265%	45	18,477	+84.930%
2026-08-20	12.8000	13.7600	12.7600	13.7600	+16.907%	990	18,555	+64.099%
2026-08-19	11.8100	11.8900	11.3500	11.7700	-7.323%	470	17,909	+91.844%
2026-08-18	12.1000	12.7000	12.0000	12.7000	+10.147%	518	17,624	+77.795%
2026-08-17	11.3500	11.5300	11.1200	11.5300	+5.105%	124	17,222	+95.837%
2026-08-14	11.4400	11.4400	10.9000	10.9700	-5.268%	514	17,231	+105.834%
2026-08-13	11.3300	11.6300	11.1200	11.5800	-2.113%	834	16,724	+94.991%
2026-08-12	12.2000	12.3900	11.6800	11.8300	-7.650%	535	15,939	+90.871%
2026-08-11	12.7000	12.9200	12.6300	12.8100	-4.403%	799	15,488	+76.269%
2026-08-10	13.0400	13.4200	12.8400	13.4000	+4.933%	104	16,070	+68.507%
2026-08-07	12.9800	13.2600	12.7700	12.7700	-8.721%	482	16,113	+76.821%
2026-08-06	13.8500	13.9900	12.9300	13.9900	+2.792%	359	15,790	+61.401%
2026-08-05	13.2700	13.6100	12.7500	13.6100	+4.854%	94	15,764	+65.907%
2026-08-04	14.1400	14.2800	12.9200	12.9800	-14.493%	118	15,752	+73.960%
2026-08-03	15.8900	15.8900	15.1600	15.1800	-18.606%	684	15,661	+48.748%
2026-07-31	20.1500	20.1500	18.5300	18.6500	+3.842%	1,503	15,497	+21.072%
2026-07-30	18.9500	18.9500	17.9600	17.9600	-6.067%	9	14,294	+25.724%
2026-07-29	19.1200	19.1200	19.1200	19.1200	+5.402%	5	14,301	+18.096%
2026-07-28	17.8200	18.5000	17.7700	18.1400	+3.244%	360	14,305	+24.476%
2026-07-27	16.3600	17.5700	16.3600	17.5700	-0.510%	6	14,153	+28.515%
2026-07-24	18.8300	18.8300	17.6600	17.6600	-4.541%	1,007	14,154	+27.860%
2026-07-23	18.5000	18.5000	18.5000	18.5000	+11.648%	1	13,661	+22.054%
2026-07-22	16.5300	16.6000	16.5300	16.5700	+1.656%	6	13,663	+36.270%
2026-07-21	16.4000	16.4000	16.3000	16.3000	-6.697%	2	14,964	+38.528%
2026-07-20	17.4700	17.4700	17.4700	17.4700	-1.633%	5,000	14,962	+29.250%
2026-07-17	17.3800	17.7600	17.2500	17.7600	+5.651%	5	10,110	+27.140%
2026-07-16	16.6900	16.8500	15.8300	16.8100	-0.884%	408	10,239	+34.325%
2026-07-15	16.9300	16.9600	16.9300	16.9600	-2.304%	2	9,920	+33.137%
2026-07-14	17.4300	17.4800	17.3600	17.3600	-5.550%	3,801	9,920	+30.069%
2026-07-13	18.3800	18.3800	18.3800	18.3800	+7.423%	1	9,370	+22.851%
2026-07-10	16.9600	17.1100	16.9600	17.1100	+2.578%	2,751	8,071	+31.970%
2026-07-09	17.7200	17.7200	16.5400	16.6800	-11.324%	81	7,735	+35.372%
2026-07-08	18.1200	19.7500	18.1200	18.8100	+8.353%	362	7,737	+20.043%
2026-07-07	16.0000	17.4800	16.0000	17.3600	+7.826%	312	7,493	+30.069%
2026-07-06	16.1000	16.1000	16.1000	16.1000	+0.124%	5	7,346	+40.248%
2026-07-01	16.0000	16.5000	15.2700	16.0800	+0.626%	493	7,341	+40.423%
2026-06-30	17.3300	17.3300	15.9800	15.9800	-7.255%	11	7,610	+41.302%
2026-06-29	18.1600	18.6800	17.2300	17.2300	-6.814%	1,506	7,617	+31.050%
2026-06-26	18.7500	18.8500	17.8100	18.4900	+2.381%	268	6,187	+22.120%
2026-06-25	17.1500	18.3400	17.1500	18.0600	-3.936%	5,208	5,674	+25.028%
2026-06-24	18.6000	19.5000	17.5700	18.8000	-2.692%	272	1,271	+20.106%
2026-06-23	19.7000	19.7000	18.6300	19.3200	+5.574%	65	1,275	+16.874%
2026-06-22	17.5300	18.8500	17.4700	18.3000	-6.106%	384	1,255	+23.388%
2026-06-18	19.7900	20.2500	19.4900	19.4900	-12.601%	44	1,110	+15.854%
2026-06-17	19.8900	22.3000	19.3000	22.3000	+7.109%	390	1,110	+1.256%
2026-06-16	19.1000	20.8200	19.1000	20.8200	+4.781%	483	1,110	+8.453%
2026-06-15	19.6100	20.0300	19.2900	19.8700	-4.010%	191	981	+13.639%
2026-06-12	22.2000	22.2000	20.7000	20.7000	-21.502%	401	851	+9.082%
2026-06-10	26.2500	26.3700	26.2500	26.3700	+3.615%	6	453	-14.372%
2026-06-08	25.4500	25.4500	25.4500	25.4500	-7.117%	3	457	-11.277%
2026-06-05	26.1600	27.4000	25.8700	27.4000	+27.978%	10	459	-17.591%
2026-06-04	24.5500	24.5500	21.4100	21.4100	-11.051%	376	451	+5.465%
2026-06-03	24.0700	24.0700	24.0700	24.0700	+6.504%	3	96	-6.190%
2026-06-02	22.6000	22.6000	22.6000	22.6000	-4.359%	3	96	-0.088%
2026-06-01	23.6300	23.6300	23.6300	23.6300	+2.784%	3	93	-4.444%
2026-05-29	22.9600	23.0100	22.9600	22.9900	+4.121%	9	90	-1.783%
2026-05-28	22.2100	22.3300	22.0200	22.0800	-5.842%	12	81	+2.264%
2026-05-27	23.4500	23.4500	23.4500	23.4500	+1.735%	1	70	-3.710%
2026-05-26	23.4000	23.4000	23.0500	23.0500	-8.423%	4	71	-2.039%
2026-05-22	25.7100	25.7100	25.1700	25.1700	-6.501%	10	67	-10.290%
2026-05-21	26.8400	26.9200	26.8400	26.9200	-9.967%	2	58	-16.122%
2026-05-20	29.9000	29.9000	29.9000	29.9000	-11.538%	1	58	-24.482%
2026-05-19	33.8000	33.8000	33.8000	33.8000	+32.134%	1	55	-33.195%
2026-05-11	25.5800	25.5800	25.5800	25.5800	-13.052%	5	55	-11.728%
2026-05-01	29.4200	29.4200	29.4200	29.4200	-3.256%	1	53	-23.249%
2026-04-30	30.4000	31.1900	30.4000	30.4100	-3.060%	6	53	-25.748%
2026-04-22	31.4700	31.4700	31.3700	31.3700	-4.968%	2	47	-28.020%
2026-04-21	33.0100	33.0100	33.0100	33.0100	+5.666%	1	46	-31.596%
2026-04-20	31.2400	31.2400	31.2400	31.2400	-14.411%	1	46	-27.721%
2026-04-14	36.5000	36.5000	36.5000	36.5000	-16.951%	1	45	-38.137%
2026-04-08	43.9500	43.9500	43.9500	43.9500	-15.383%	4	45	-48.623%
2026-04-02	51.4300	51.9400	51.4300	51.9400	+2.003%	40	23	-56.527%
2026-03-25	50.8600	50.9200	50.8600	50.9200	+20.521%	2	23	-55.656%
2026-01-13	42.2500	42.2500	42.2500	42.2500	+0.595%	5	31	-46.556%
2026-01-12	44.2200	44.2200	42.0000	42.0000	-2.326%	10	31	-46.238%
2026-01-09	43.0000	43.0000	43.0000	43.0000	-5.743%	5	29	-47.488%
2026-01-08	45.6300	45.6300	45.6200	45.6200	-1.041%	2	24	-50.504%
2026-01-06	46.0500	46.1000	46.0500	46.1000	-0.281%	42	23	-51.020%
2025-12-11	46.1700	46.2300	46.1700	46.2300	-9.988%	2	3	-51.157%
2025-10-29	51.3600	51.3600	51.3600	51.3600	-0.039%	1	3	-56.036%
2025-10-15	51.3800	51.3800	51.3800	51.3800	-6.224%	1	3	-56.053%
2025-10-03	54.7900	54.7900	54.7900	54.7900	-0.635%	1	2	-58.788%
2025-09-23	55.1400	55.1400	55.1400	55.1400	-2.095%	1	2	-59.050%
2025-09-18	56.3200	56.3200	56.3200	56.3200	-28.709%	2	2	-59.908%
2024-10-25	79.0000	79.0000	79.0000	79.0000	-2.721%	20	10	-71.418%
2024-10-24	81.2200	81.2200	81.2100	81.2100	+2.241%	5	10	-72.196%
2024-10-22	79.4300	79.4300	79.4300	79.4300	-21.744%	10	10	-71.572%
2024-02-21	101.5000	101.5000	101.5000	101.5000	+2.525%	1	1	-77.754%
2024-02-15	99.0000	99.0000	99.0000	99.0000	-3.546%	1	1	-77.192%
2024-01-31	102.6400	102.6400	102.6400	102.6400	0.000%	1	0	-78.001%