Dark

IWM20261218P95
IWM Dec 18 2026 95.00 Put (IWM261218P00095000)
option OPRA

EOD

Jun 25, 2026

0.1000+42.857%(+0.0300)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1000	0.1000	0.1000	0.1000	+42.857%	58	190	0.000%
2026-06-24	0.0700	0.0700	0.0700	0.0700	-36.364%	1	190	+42.857%
2026-06-23	0.1100	0.1100	0.1100	0.1100	-31.250%	1	190	-9.091%
2026-05-13	0.1600	0.1600	0.1600	0.1600	-5.882%	104	189	-37.500%
2026-04-20	0.1700	0.1700	0.1700	0.1700	-67.308%	11	232	-41.176%
2026-03-19	0.5200	0.5200	0.5200	0.5200	-7.143%	2	235	-80.769%
2026-03-12	0.5600	0.5600	0.5600	0.5600	+1.818%	1	235	-82.143%
2026-03-09	0.5500	0.5500	0.5500	0.5500	+77.419%	9	236	-81.818%
2026-02-03	0.3100	0.3100	0.3100	0.3100	-22.500%	10	234	-67.742%
2026-01-20	0.4000	0.4000	0.4000	0.4000	-23.077%	10	244	-75.000%
2025-12-18	0.5200	0.5200	0.5200	0.5200	-10.345%	1	234	-80.769%
2025-12-03	0.5800	0.5800	0.5800	0.5800	-23.684%	1	234	-82.759%
2025-11-04	0.7600	0.7600	0.7600	0.7600	+33.333%	1	234	-86.842%
2025-10-30	0.5900	0.5900	0.5700	0.5700	-5.000%	2	234	-82.456%
2025-09-24	0.6000	0.6000	0.6000	0.6000	+5.263%	2	234	-83.333%
2025-09-18	0.5800	0.5800	0.5700	0.5700	-29.630%	3	234	-82.456%
2025-08-14	0.8100	0.8100	0.8100	0.8100	-39.098%	1	233	-87.654%
2025-06-02	1.2300	1.3300	1.2300	1.3300	+3.101%	33	232	-92.481%
2025-05-30	1.2800	1.3100	1.1500	1.2900	-11.644%	16	232	-92.248%
2025-05-22	1.4500	1.4800	1.3400	1.4600	+5.036%	8	232	-93.151%
2025-05-21	1.3600	1.3900	1.3300	1.3900	+6.923%	12	232	-92.806%
2025-05-16	1.3000	1.3000	1.3000	1.3000	-27.374%	2	232	-92.308%
2025-04-23	1.7900	1.7900	1.7900	1.7900	-15.166%	1	231	-94.413%
2025-04-14	2.1100	2.1100	2.1100	2.1100	+3.431%	48	230	-95.261%
2025-04-08	2.0300	2.0400	2.0300	2.0400	-10.526%	2	220	-95.098%
2025-04-07	2.7500	2.7500	2.2000	2.2800	+2.242%	80	219	-95.614%
2025-04-04	1.9400	2.2300	1.9400	2.2300	+71.538%	158	196	-95.516%
2025-04-01	1.3500	1.3500	1.3000	1.3000	+10.169%	2	190	-92.308%
2025-03-31	1.1800	1.1800	1.1800	1.1800	+7.273%	2	190	-91.525%
2025-03-26	1.0000	1.1000	1.0000	1.1000	+10.000%	3	190	-90.909%
2025-03-25	0.9500	1.0000	0.9500	1.0000	-0.990%	4	189	-90.000%
2025-03-24	1.0100	1.0100	1.0100	1.0100	-12.174%	2	187	-90.099%
2025-03-19	1.1800	1.2100	1.1300	1.1500	-16.667%	10	187	-91.304%
2025-03-13	1.3800	1.3800	1.3800	1.3800	-3.497%	1	188	-92.754%
2025-03-11	1.3000	1.4300	1.3000	1.4300	+10.000%	2	188	-93.007%
2025-03-10	1.2500	1.3000	1.2500	1.3000	+11.111%	10	189	-92.308%
2025-03-07	1.1700	1.1700	1.1700	1.1700	-3.306%	16	195	-91.453%
2025-03-06	1.1500	1.2100	1.1500	1.2100	+27.368%	16	203	-91.736%
2025-02-25	0.9000	0.9600	0.8500	0.9500	+11.765%	23	203	-89.474%
2025-02-24	0.8500	0.8500	0.8500	0.8500	+6.250%	5	191	-88.235%
2025-02-21	0.8000	0.8000	0.8000	0.8000	0.000%	10	186	-87.500%
2025-02-20	0.8000	0.8000	0.8000	0.8000	+14.286%	5	186	-87.500%
2025-02-18	0.7000	0.7000	0.7000	0.7000	-12.500%	5	181	-85.714%
2025-02-14	0.7500	0.8000	0.7500	0.8000	0.000%	20	171	-87.500%
2025-02-12	0.7500	0.8000	0.7500	0.8000	-14.894%	7	171	-87.500%
2025-01-27	0.9400	0.9400	0.9400	0.9400	-10.476%	2	166	-89.362%
2024-12-19	1.0500	1.0500	1.0500	1.0500	+6.061%	1	166	-90.476%
2024-12-18	0.9900	0.9900	0.9900	0.9900	+52.308%	8	167	-89.899%
2024-12-02	0.6500	0.6500	0.6500	0.6500	-27.778%	2	167	-84.615%
2024-11-25	0.9000	0.9000	0.9000	0.9000	-5.263%	8	169	-88.889%
2024-11-06	0.9500	0.9500	0.9400	0.9500	-20.833%	17	169	-89.474%
2024-11-05	1.2000	1.2000	1.2000	1.2000	-0.826%	1	169	-91.667%
2024-10-14	1.1700	1.3500	1.1700	1.2100	-10.370%	24	168	-91.736%
2024-10-07	1.3500	1.3500	1.3500	1.3500	-3.571%	1	152	-92.593%
2024-09-18	1.4000	1.4000	1.4000	1.4000	+12.000%	1	152	-92.857%
2024-09-03	1.2500	1.2500	1.2500	1.2500	-3.846%	1	151	-92.000%
2024-08-27	1.2000	1.3000	1.2000	1.3000	+1.563%	2	151	-92.308%
2024-08-22	1.1900	1.3000	1.1800	1.2800	+18.519%	4	150	-92.188%
2024-08-20	1.0800	1.0800	1.0800	1.0800	-1.818%	10	148	-90.741%
2024-08-19	1.1500	1.1500	1.1000	1.1000	-24.138%	8	148	-90.909%
2024-08-12	1.4500	1.4500	1.4500	1.4500	-24.479%	1	145	-93.103%
2024-08-06	1.9300	1.9300	1.9200	1.9200	+0.524%	2	144	-94.792%
2024-08-05	1.7800	1.9300	1.7800	1.9100	+52.800%	6	142	-94.764%
2024-07-26	1.1000	1.2500	1.1000	1.2500	+12.613%	4	138	-92.000%
2024-07-15	1.1100	1.1100	1.1100	1.1100	-13.281%	2	138	-90.991%
2024-07-11	1.2800	1.2800	1.2800	1.2800	+2.400%	2	136	-92.188%
2024-07-01	1.2500	1.2500	1.2500	1.2500	-5.303%	1	136	-92.000%
2024-06-28	1.3200	1.3200	1.3200	1.3200	+5.600%	4	135	-92.424%
2024-06-13	1.2500	1.2500	1.2500	1.2500	0.000%	10	135	-92.000%
2024-06-10	1.2500	1.3300	1.2500	1.2500	+150.000%	3	125	-92.000%
2024-06-06	1.4000	1.4000	0.5000	0.5000	-64.286%	2	124	-80.000%
2024-05-31	1.4000	1.4000	1.4000	1.4000	-4.110%	2	124	-92.857%
2024-05-30	1.4600	1.4600	1.4600	1.4600	+16.800%	10	124	-93.151%
2024-05-23	1.2500	1.2500	1.2500	1.2500	-3.846%	1	114	-92.000%
2024-05-22	1.3000	1.3000	1.3000	1.3000	+13.043%	1	114	-92.308%
2024-05-16	2.7000	4.9800	1.1500	1.1500	+7.477%	12	113	-91.304%
2024-05-15	1.0700	1.0700	1.0700	1.0700	+42.667%	1	103	-90.654%
2024-04-30	0.7500	0.7500	0.7500	0.7500	-74.747%	1	104	-86.667%
2024-04-29	2.9700	2.9700	2.9700	2.9700	+71.676%	4	104	-96.633%
2024-04-25	1.7300	1.7300	1.7300	1.7300	+4.848%	1	104	-94.220%
2024-04-19	2.1400	2.1400	1.6500	1.6500	-28.261%	2	103	-93.939%
2024-04-15	2.3000	2.3000	2.3000	2.3000	+53.333%	1	101	-95.652%
2024-04-10	1.5000	1.5000	1.5000	1.5000	-18.033%	10	100	-93.333%
2024-04-08	1.7500	1.8300	1.7500	1.8300	+18.065%	6	90	-94.536%
2024-04-02	1.5500	1.5500	1.5500	1.5500	+6.897%	10	85	-93.548%
2024-03-25	2.0300	2.0300	1.4500	1.4500	-3.333%	2	75	-93.103%
2024-03-22	1.6900	1.7100	1.5000	1.5000	-14.773%	14	74	-93.333%
2024-03-19	2.2500	2.2500	1.4000	1.7600	+17.333%	7	69	-94.318%
2024-03-11	1.5000	1.5000	1.5000	1.5000	-13.295%	10	64	-93.333%
2024-03-08	2.7100	5.0000	1.7300	1.7300	+1.170%	128	64	-94.220%
2024-02-29	1.7100	1.7100	1.7100	1.7100	0.000%	10	10	-94.152%