Dark

IWM20261218P310
IWM Dec 18 2026 310.00 Put (IWM261218P00310000)
option OPRA

EOD

Sep 29, 2026

31.57+2.467%(+0.76)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.7900	31.5700	30.7700	31.5700	+2.467%	8	4,175	0.000%
2026-09-28	30.8100	30.8100	30.8100	30.8100	+7.652%	1	4,171	+2.467%
2026-09-25	28.6200	28.6200	28.6200	28.6200	-4.056%	10	4,172	+10.307%
2026-09-24	29.8300	29.8300	29.8300	29.8300	+10.155%	2	4,167	+5.833%
2026-09-18	27.0000	27.6300	27.0000	27.0800	+7.631%	15	4,165	+16.581%
2026-09-16	24.5000	25.1600	24.5000	25.1600	-2.291%	19	4,157	+25.477%
2026-09-15	25.5000	26.2000	25.5000	25.7500	+7.292%	6	4,163	+22.602%
2026-09-14	24.6500	24.8800	24.0000	24.0000	+5.079%	5	4,162	+31.542%
2026-09-11	22.8400	22.8400	22.8400	22.8400	-8.126%	1	4,162	+38.222%
2026-09-10	24.7000	24.8600	23.1900	24.8600	+10.000%	16	4,166	+26.991%
2026-09-09	20.6100	22.6000	20.6100	22.6000	+18.511%	65	4,169	+39.690%
2026-09-08	19.5000	19.5000	18.8500	19.0700	-0.418%	4	4,167	+65.548%
2026-09-04	19.9700	20.0200	19.1500	19.1500	-1.795%	6	4,160	+64.856%
2026-09-03	20.2000	20.2000	19.5000	19.5000	-5.432%	7	4,160	+61.897%
2026-09-02	20.7000	20.7000	20.6200	20.6200	-8.761%	20	4,153	+53.104%
2026-09-01	21.0500	22.6000	21.0500	22.6000	+9.709%	38	4,162	+39.690%
2026-08-31	20.7500	20.7500	20.6000	20.6000	+17.112%	41	4,165	+53.252%
2026-08-28	17.4200	17.5900	17.4200	17.5900	+2.566%	11	4,134	+79.477%
2026-08-21	17.7000	17.9100	17.1200	17.1500	-8.485%	65	4,124	+84.082%
2026-08-20	18.1500	18.7500	18.0800	18.7400	+13.164%	61	4,124	+68.463%
2026-08-19	16.5600	16.5600	16.5600	16.5600	-3.044%	55	4,123	+90.640%
2026-08-18	17.0700	17.0800	17.0700	17.0800	+8.101%	4	4,073	+84.836%
2026-08-17	15.8000	15.8000	15.8000	15.8000	+2.067%	75	4,074	+99.810%
2026-08-14	15.4800	15.4800	15.4800	15.4800	-4.621%	75	4,149	+103.941%
2026-08-13	15.4900	16.2300	15.4900	16.2300	-2.814%	86	4,074	+94.516%
2026-08-12	16.7000	16.7100	16.7000	16.7000	-4.133%	24	4,121	+89.042%
2026-08-11	17.5500	17.5500	17.4200	17.4200	-5.171%	1,074	4,121	+81.228%
2026-08-10	18.2600	18.3700	18.2600	18.3700	+4.316%	39	3,066	+71.856%
2026-08-07	17.9600	18.0300	17.6000	17.6100	-5.829%	14	3,066	+79.273%
2026-08-06	19.0300	19.0300	18.7000	18.7000	+3.774%	14	3,057	+68.824%
2026-08-05	18.0500	18.0500	18.0200	18.0200	+0.952%	19	3,058	+75.194%
2026-08-04	19.6600	19.7400	17.7300	17.8500	-12.371%	47	3,055	+76.863%
2026-08-03	20.8300	21.1900	20.2900	20.3700	-14.376%	24	3,051	+54.983%
2026-07-31	23.7500	23.7900	23.7500	23.7900	-1.856%	2	3,049	+32.703%
2026-07-28	24.3600	24.3600	24.2400	24.2400	+8.554%	55	3,049	+30.239%
2026-07-27	22.0500	22.3300	22.0000	22.3300	-9.412%	56	3,064	+41.379%
2026-07-24	24.4500	25.0000	24.4500	24.6500	+0.326%	5	3,020	+28.073%
2026-07-23	24.5700	24.5800	24.5700	24.5700	+10.576%	17	3,018	+28.490%
2026-07-22	22.2200	22.2200	22.2200	22.2200	-4.758%	25	3,010	+42.079%
2026-07-20	22.5400	23.3300	22.1500	23.3300	+0.344%	26	3,018	+35.319%
2026-07-17	23.4600	23.6900	22.7500	23.2500	+9.618%	50	2,995	+35.785%
2026-07-16	21.2100	21.2100	21.2100	21.2100	-2.796%	20	3,001	+48.845%
2026-07-09	21.8200	21.8200	21.8200	21.8200	-2.806%	57	2,984	+44.684%
2026-07-07	21.3400	22.4500	21.3400	22.4500	+9.246%	58	2,930	+40.624%
2026-07-06	20.6600	20.7700	20.5500	20.5500	-9.670%	56	2,930	+53.625%
2026-07-02	22.7500	22.7500	22.7500	22.7500	+12.346%	1	2,884	+38.769%
2026-07-01	21.2500	21.2500	19.7000	20.2500	-3.295%	133	2,884	+55.901%
2026-06-30	20.9400	20.9400	20.9400	20.9400	-11.121%	4	2,752	+50.764%
2026-06-26	23.5600	23.5600	23.5600	23.5600	+2.569%	1,200	2,748	+33.998%
2026-06-25	21.9000	23.2000	21.9000	22.9700	+0.218%	39	1,578	+37.440%
2026-06-24	22.8200	22.9200	22.8200	22.9200	-6.563%	17	1,542	+37.740%
2026-06-23	23.8700	24.6200	23.5200	24.5300	+3.985%	36	1,545	+28.700%
2026-06-22	23.5900	23.5900	23.5900	23.5900	-6.869%	9	1,518	+33.828%
2026-06-18	25.3300	25.3300	25.3300	25.3300	-2.913%	2	1,518	+24.635%
2026-06-17	26.0900	26.0900	26.0900	26.0900	-25.222%	3	1,518	+21.004%
2026-06-09	34.8900	34.8900	34.8900	34.8900	+14.883%	9	1,518	-9.516%
2026-06-05	30.3700	30.3700	30.3700	30.3700	+7.886%	1	1,518	+3.951%
2026-06-04	28.1500	28.1500	28.1500	28.1500	+1.077%	1	1,518	+12.149%
2026-05-28	27.6600	27.8500	27.6600	27.8500	-3.932%	6	1,517	+13.357%
2026-05-26	28.8200	28.9900	28.8200	28.9900	-22.528%	5	1,511	+8.900%
2026-04-24	37.4200	37.4200	37.4200	37.4200	-0.505%	1	1,506	-15.633%
2026-04-21	37.6100	37.6100	37.6100	37.6100	-3.835%	1,500	1,506	-16.060%
2026-04-20	38.8800	39.1100	38.8800	39.1100	-21.133%	3	8	-19.279%
2026-01-13	49.5800	49.5900	49.5800	49.5900	-9.109%	2	5	-36.338%
2026-01-08	54.5600	54.5600	54.5600	54.5600	-0.201%	1	4	-42.137%
2026-01-07	54.7300	54.7300	54.6500	54.6700	+0.147%	4	3	-42.254%
2026-01-06	54.4200	54.5900	54.4200	54.5900	-7.459%	2	1	-42.169%
2025-12-26	58.9900	58.9900	58.9900	58.9900	+2.734%	1	4	-46.482%
2025-12-12	57.4200	57.4200	57.4200	57.4200	+2.646%	2	4	-45.019%
2025-12-11	55.9400	55.9400	55.9400	55.9400	-4.734%	2	4	-43.565%
2025-12-09	58.7200	58.7200	58.7200	58.7200	-36.935%	4	4	-46.236%
2025-01-10	93.1100	93.1100	93.1100	93.1100	-0.841%	14	7	-66.094%
2024-07-15	94.5000	94.5000	93.9000	93.9000	-3.196%	2	1	-66.379%
2024-07-12	97.0000	97.0000	97.0000	97.0000	-11.818%	2	1	-67.454%
2024-07-05	110.0000	110.0000	110.0000	110.0000	+1.215%	2	1	-71.300%
2024-04-10	108.6800	108.6800	108.6800	108.6800	+7.063%	1	1	-70.951%
2024-03-26	101.5100	101.5100	101.5100	101.5100	0.000%	1	1	-68.900%