Dark

IWM20261231P200
IWM Dec 31 2026 200.00 Put (IWM261231P00200000)
option OPRA

EOD

Sep 29, 2026

0.4900-3.922%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4900	0.4900	0.4900	0.4900	-3.922%	2	3,227	0.000%
2026-09-24	0.5100	0.5100	0.5100	0.5100	-8.929%	1	3,229	-3.922%
2026-09-17	0.5600	0.5600	0.5600	0.5600	-20.000%	1	3,229	-12.500%
2026-09-16	0.6200	0.7000	0.6100	0.7000	+14.754%	10	3,230	-30.000%
2026-09-14	0.6100	0.6100	0.6100	0.6100	+1.667%	1	3,222	-19.672%
2026-09-11	0.6000	0.6000	0.6000	0.6000	-9.091%	6	3,221	-18.333%
2026-09-10	0.6600	0.6600	0.6600	0.6600	+17.857%	5	3,221	-25.758%
2026-09-09	0.5600	0.5600	0.5600	0.5600	-13.846%	2	3,221	-12.500%
2026-08-13	0.6500	0.6500	0.6500	0.6500	-21.687%	10	3,223	-24.615%
2026-08-04	0.8200	0.8300	0.8200	0.8300	-7.778%	2	3,223	-40.964%
2026-08-03	0.9000	0.9000	0.9000	0.9000	-23.077%	1	3,224	-45.556%
2026-07-27	1.1700	1.1700	1.1700	1.1700	+11.429%	1	3,223	-58.120%
2026-07-01	1.0500	1.0500	1.0500	1.0500	-11.017%	1	3,224	-53.333%
2026-06-30	1.1800	1.1800	1.1800	1.1800	-17.483%	2	3,224	-58.475%
2026-06-22	1.4400	1.4400	1.4200	1.4300	-18.286%	10	3,226	-65.734%
2026-06-17	1.7500	1.7500	1.7500	1.7500	+15.132%	1	3,227	-72.000%
2026-06-16	1.5200	1.5200	1.5200	1.5200	-25.123%	1	3,227	-67.763%
2026-06-10	2.0300	2.0300	2.0300	2.0300	-1.932%	5	3,230	-75.862%
2026-06-08	2.0700	2.0700	2.0700	2.0700	+11.892%	1	3,232	-76.329%
2026-06-04	2.1000	2.1000	1.8500	1.8500	-7.960%	10	3,233	-73.514%
2026-06-03	2.0100	2.0100	2.0100	2.0100	+6.349%	2	3,230	-75.622%
2026-06-02	1.9200	1.9200	1.8400	1.8900	-3.077%	6	3,229	-74.074%
2026-06-01	1.9400	1.9500	1.9400	1.9500	0.000%	2	3,228	-74.872%
2026-05-29	1.9500	1.9500	1.9500	1.9500	+6.557%	1	3,228	-74.872%
2026-05-28	1.8300	1.8300	1.8300	1.8300	-9.852%	6	3,229	-73.224%
2026-05-26	1.9800	2.0300	1.9800	2.0300	-18.800%	4	3,229	-75.862%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-8.759%	1	3,229	-80.400%
2026-05-19	2.7400	2.7400	2.7400	2.7400	-3.521%	1	3,229	-82.117%
2026-05-18	2.7500	2.8400	2.7500	2.8400	+3.273%	3	3,227	-82.746%
2026-05-15	2.9000	2.9700	2.7500	2.7500	+5.364%	12	3,227	-82.182%
2026-05-14	2.6100	2.6100	2.6100	2.6100	-2.612%	4	3,227	-81.226%
2026-05-13	2.6800	2.6800	2.6800	2.6800	-2.899%	2	3,228	-81.716%
2026-05-12	2.7500	2.8800	2.7500	2.7600	+12.653%	4	3,228	-82.246%
2026-05-11	2.4500	2.4500	2.4500	2.4500	-5.769%	1	3,228	-80.000%
2026-05-08	2.6000	2.6000	2.6000	2.6000	+4.418%	1	3,225	-81.154%
2026-05-07	2.4900	2.4900	2.4900	2.4900	+1.633%	3	3,226	-80.321%
2026-05-06	2.4500	2.4500	2.4500	2.4500	-21.474%	1	3,223	-80.000%
2026-04-30	3.1200	3.1200	3.1200	3.1200	-6.306%	4	3,223	-84.295%
2026-04-29	3.3500	3.3500	3.3300	3.3300	-0.597%	3	3,221	-85.285%
2026-04-28	3.3500	3.3500	3.3500	3.3500	-0.888%	1	3,223	-85.373%
2026-04-23	3.3800	3.3800	3.3800	3.3800	+4.321%	2	3,222	-85.503%
2026-04-20	3.2400	3.2400	3.2400	3.2400	+3.514%	1	3,224	-84.877%
2026-04-17	3.1300	3.1300	3.1300	3.1300	-10.826%	5	3,224	-84.345%
2026-04-16	3.5100	3.5100	3.5100	3.5100	-10.000%	1	3,221	-86.040%
2026-04-13	4.1500	4.1500	3.9000	3.9000	-4.878%	16	3,221	-87.436%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-10.870%	1	3,217	-88.049%
2026-04-09	4.6000	4.6000	4.6000	4.6000	-26.518%	1	3,216	-89.348%
2026-04-07	6.2600	6.2600	6.2600	6.2600	+6.826%	20	3,216	-92.173%
2026-04-06	5.6500	5.8600	5.6500	5.8600	-6.688%	6	3,216	-91.638%
2026-04-02	7.2500	7.2500	6.2800	6.2800	-0.633%	3	3,218	-92.197%
2026-04-01	6.4100	6.4100	6.3200	6.3200	-9.714%	2	3,218	-92.247%
2026-03-31	7.5800	7.5800	7.0000	7.0000	-4.502%	6	3,217	-93.000%
2026-03-30	7.3300	7.3300	7.3300	7.3300	-11.044%	2	3,217	-93.315%
2026-03-27	7.8500	8.2400	7.6200	8.2400	+16.056%	150	3,218	-94.053%
2026-03-26	7.1000	7.1000	7.1000	7.1000	+5.185%	3	3,213	-93.099%
2026-03-25	6.2500	6.7500	6.2500	6.7500	-0.881%	34	3,210	-92.741%
2026-03-24	6.6500	6.8100	6.6200	6.8100	-4.622%	214	3,210	-92.805%
2026-03-19	7.1400	7.1400	7.1400	7.1400	+6.250%	2	3,052	-93.137%
2026-03-12	6.7200	6.7200	6.7200	6.7200	+8.562%	142	3,050	-92.708%
2026-03-11	6.1400	6.1900	6.1400	6.1900	+21.611%	95	3,050	-92.084%
2026-03-10	5.0900	5.0900	5.0900	5.0900	-31.309%	1	2,982	-90.373%
2026-03-09	7.4100	7.4100	7.4100	7.4100	+8.333%	1	2,981	-93.387%
2026-03-06	6.8400	6.8400	6.8400	6.8400	+28.090%	1	2,980	-92.836%
2026-03-03	5.3400	5.3400	5.3400	5.3400	+5.743%	1	2,980	-90.824%
2026-02-27	5.2200	5.2200	5.0500	5.0500	+10.022%	2	2,979	-90.297%
2026-02-26	4.6000	4.6400	4.5900	4.5900	-0.864%	9	2,979	-89.325%
2026-02-25	4.7000	4.7000	4.5700	4.6300	-11.810%	3,016	46	-89.417%
2026-02-23	5.2100	5.2800	5.2100	5.2500	+10.526%	55	46	-90.667%
2026-02-20	5.0100	5.0100	4.7500	4.7500	+6.264%	51	72	-89.684%
2026-02-18	4.4700	4.4700	4.4700	4.4700	-9.331%	2	21	-89.038%
2026-02-17	4.9300	4.9300	4.9300	4.9300	+2.708%	2	19	-90.061%
2026-02-13	4.8000	4.8000	4.8000	4.8000	+4.121%	5	16	-89.792%
2026-02-11	4.6000	4.6400	4.5800	4.6100	+2.217%	10	18	-89.371%
2026-02-06	4.5100	4.5100	4.5100	4.5100	+13.889%	3	14	-89.135%
2026-01-22	3.9600	3.9600	3.9600	3.9600	-11.607%	2	14	-87.626%
2026-01-12	4.4800	4.4800	4.4800	4.4800	-10.400%	1	14	-89.063%
2026-01-06	5.0000	5.0000	5.0000	5.0000	-3.288%	1	14	-90.200%
2026-01-05	5.3000	5.8500	5.1700	5.1700	0.000%	13	13	-90.522%