Dark

IWM20261218P305
IWM Dec 18 2026 305.00 Put (IWM261218P00305000)
option OPRA

EOD

Sep 29, 2026

27.05+7.341%(+1.85)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.5000	27.0500	26.5000	27.0500	+7.341%	42	5,897	0.000%
2026-09-28	25.2500	25.2500	25.2000	25.2000	+2.439%	4	5,857	+7.341%
2026-09-25	24.6700	24.6700	24.5900	24.6000	-6.818%	11	5,855	+9.959%
2026-09-24	25.2900	26.4000	25.2300	26.4000	+13.842%	9	5,844	+2.462%
2026-09-23	23.1800	23.1900	23.1800	23.1900	+21.988%	3	5,839	+16.645%
2026-09-22	19.0100	19.0100	19.0100	19.0100	-8.694%	1	5,839	+42.294%
2026-09-21	21.0200	21.0400	20.8200	20.8200	-7.713%	354	5,839	+29.923%
2026-09-18	22.5600	22.5600	22.5600	22.5600	+11.407%	4	5,548	+19.902%
2026-09-17	20.2500	20.2500	20.2500	20.2500	-5.638%	4	5,547	+33.580%
2026-09-16	21.0000	21.4600	21.0000	21.4600	-1.964%	152	5,553	+26.048%
2026-09-15	21.1700	21.8900	21.1700	21.8900	+10.000%	504	5,553	+23.572%
2026-09-14	20.6500	20.6500	19.9000	19.9000	+1.015%	5	5,879	+35.930%
2026-09-11	18.5000	19.7000	18.5000	19.7000	-6.146%	53	5,874	+37.310%
2026-09-10	20.5200	21.0400	19.9900	20.9900	+13.032%	6	5,853	+28.871%
2026-09-09	17.8000	18.6700	17.8000	18.5700	+19.652%	45	5,879	+45.665%
2026-09-08	15.5200	15.5200	15.5200	15.5200	-0.831%	1	5,899	+74.291%
2026-09-04	16.0900	16.0900	15.5700	15.6500	-17.501%	13	5,888	+72.843%
2026-09-01	17.9200	18.9700	17.7300	18.9700	+10.355%	245	6,089	+42.594%
2026-08-31	17.1900	17.1900	17.1900	17.1900	+10.192%	1	5,880	+57.359%
2026-08-28	13.9100	15.6000	13.9100	15.6000	+11.748%	5	5,880	+73.397%
2026-08-27	14.4400	14.4400	13.8400	13.9600	-3.857%	30	5,881	+93.768%
2026-08-26	15.1400	15.1400	14.5200	14.5200	-2.354%	1,012	5,904	+86.295%
2026-08-25	14.9600	14.9600	14.8700	14.8700	-3.064%	25	4,918	+81.910%
2026-08-24	14.9500	15.3400	14.9500	15.3400	+4.354%	16	4,915	+76.336%
2026-08-21	15.0400	15.0400	14.7000	14.7000	-7.431%	2	4,918	+84.014%
2026-08-20	15.0900	15.8800	15.0900	15.8800	+13.025%	16	4,918	+70.340%
2026-08-19	13.8100	14.0900	13.6800	14.0500	-5.003%	273	4,920	+92.527%
2026-08-18	14.3200	14.7900	14.3200	14.7900	+10.045%	285	4,938	+82.894%
2026-08-17	13.6500	13.6500	13.1800	13.4400	+3.784%	56	4,868	+101.265%
2026-08-14	13.6600	13.6600	12.9000	12.9500	-5.543%	423	4,843	+108.880%
2026-08-13	13.2500	13.7100	13.2200	13.7100	-1.509%	148	4,659	+97.301%
2026-08-12	14.2500	14.4600	13.9200	13.9200	-7.753%	337	4,653	+94.325%
2026-08-11	15.0600	15.1400	14.9400	15.0900	-4.251%	870	4,512	+79.258%
2026-08-10	15.3500	15.7600	15.3500	15.7600	+4.718%	25	3,762	+71.637%
2026-08-07	15.3800	15.3800	15.0000	15.0500	-6.231%	91	3,784	+79.734%
2026-08-06	15.9500	16.0500	15.9400	16.0500	+1.840%	32	3,711	+68.536%
2026-08-05	15.1300	15.7600	15.0200	15.7600	+4.648%	1,164	3,720	+71.637%
2026-08-04	15.5200	15.5200	15.0600	15.0600	-15.441%	30	2,831	+79.615%
2026-08-03	17.9200	17.9200	17.8100	17.8100	-18.824%	4	2,838	+51.881%
2026-07-31	19.6100	22.1600	19.6100	21.9400	+7.866%	4	2,838	+23.291%
2026-07-24	20.3500	20.3500	20.3400	20.3400	-4.641%	4	2,839	+32.989%
2026-07-23	21.6000	21.6000	20.9700	21.3300	+10.518%	8	2,839	+26.817%
2026-07-22	19.0300	19.3800	19.0300	19.3000	-6.943%	27	2,837	+40.155%
2026-07-20	20.7400	20.7400	20.7400	20.7400	+1.517%	25	2,849	+30.424%
2026-07-17	20.5700	20.5700	19.3500	20.4300	+8.038%	40	2,824	+32.403%
2026-07-16	18.9100	18.9100	18.9100	18.9100	-4.010%	35	2,821	+43.046%
2026-07-15	18.9500	19.7000	18.9500	19.7000	-5.787%	2	2,787	+37.310%
2026-07-13	20.8500	21.3500	20.6600	20.9100	+9.534%	5	2,787	+29.364%
2026-07-09	20.1000	20.1000	19.0900	19.0900	-10.794%	161	2,837	+41.697%
2026-07-08	21.4000	21.4000	21.4000	21.4000	+19.486%	3	2,687	+26.402%
2026-07-06	17.9100	17.9100	17.9100	17.9100	-1.863%	8	2,686	+51.033%
2026-07-02	17.3500	18.2500	17.3500	18.2500	-1.298%	35	2,694	+48.219%
2026-07-01	17.5600	18.4900	17.1500	18.4900	+1.986%	713	2,694	+46.295%
2026-06-30	18.0900	18.1500	18.0700	18.1300	-11.258%	20	2,073	+49.200%
2026-06-26	20.5700	20.5700	20.4300	20.4300	-0.584%	45	2,073	+32.403%
2026-06-25	19.3500	20.5600	19.3500	20.5500	+1.281%	38	2,073	+31.630%
2026-06-24	20.9900	20.9900	20.2900	20.2900	-6.756%	15	2,065	+33.317%
2026-06-23	21.0800	21.7600	21.0800	21.7600	+4.716%	20	2,062	+24.311%
2026-06-22	20.0600	20.9600	20.0600	20.7800	-10.199%	11	2,062	+30.173%
2026-06-17	22.8900	23.1400	21.6500	23.1400	+3.073%	5	2,058	+16.897%
2026-06-15	22.2000	22.4500	22.2000	22.4500	-6.458%	2,007	2,058	+20.490%
2026-06-12	24.0000	24.0000	24.0000	24.0000	-17.156%	1	54	+12.708%
2026-06-05	27.1700	28.9700	27.1700	28.9700	+10.911%	2	54	-6.628%
2026-06-01	26.1200	26.1200	26.1200	26.1200	+1.084%	4	53	+3.560%
2026-05-29	25.8000	25.8400	25.8000	25.8400	+4.068%	10	49	+4.683%
2026-05-28	24.8300	24.8300	24.8300	24.8300	-4.390%	1	39	+8.941%
2026-05-26	25.8000	25.9700	25.8000	25.9700	-15.545%	5	39	+4.159%
2026-05-05	30.7500	30.7500	30.7500	30.7500	-12.318%	1	40	-12.033%
2026-04-20	35.1100	35.1100	35.0700	35.0700	-3.733%	5	39	-22.869%
2026-04-17	36.4300	36.4300	36.4300	36.4300	-38.223%	5	39	-25.748%
2026-03-12	58.7400	59.1700	58.6400	58.9700	+34.696%	6	39	-54.129%
2026-02-25	43.7800	43.7800	43.7800	43.7800	-4.826%	1	36	-38.214%
2026-02-04	46.0000	46.0000	46.0000	46.0000	+15.000%	1	36	-41.196%
2026-01-22	40.0000	40.0000	40.0000	40.0000	-3.661%	5	35	-32.375%
2026-01-21	41.5200	41.5200	41.5200	41.5200	+1.268%	5	40	-34.851%
2026-01-16	41.0000	41.0000	41.0000	41.0000	-2.265%	5	35	-34.024%
2026-01-15	41.9500	41.9500	41.9500	41.9500	-16.251%	5	35	-35.518%
2026-01-06	50.3600	50.3600	50.0200	50.0900	-7.872%	57	30	-45.997%
2025-12-26	54.3700	54.3700	54.3700	54.3700	+4.941%	1	2	-50.248%
2025-12-12	51.8700	51.8700	51.8100	51.8100	0.000%	2	1	-47.790%