Dark

IWM20261231P250
IWM Dec 31 2026 250.00 Put (IWM261231P00250000)
option OPRA

EOD

Sep 29, 2026

2.99+9.524%(+0.26)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.0200	3.0200	2.9800	2.9900	+9.524%	5	1,488	0.000%
2026-09-28	2.8200	2.8200	2.7300	2.7300	+10.081%	3	1,491	+9.524%
2026-09-25	2.6200	2.6200	2.4800	2.4800	-8.824%	4	1,491	+20.565%
2026-09-24	3.0100	3.0700	2.7200	2.7200	+4.215%	401	1,490	+9.926%
2026-09-23	2.3600	2.6500	2.3600	2.6100	+29.208%	6	1,105	+14.559%
2026-09-22	2.0300	2.0300	2.0200	2.0200	-8.182%	5	1,104	+48.020%
2026-09-21	2.3800	2.4100	2.2000	2.2000	-15.385%	7	1,102	+35.909%
2026-09-18	2.8200	2.8200	2.6000	2.6000	+2.767%	30	1,101	+15.000%
2026-09-17	2.4000	2.5800	2.4000	2.5300	-25.588%	5	1,101	+18.182%
2026-09-16	2.7400	3.4000	2.7300	3.4000	+9.325%	11	1,101	-12.059%
2026-09-15	2.8400	3.1100	2.8400	3.1100	+9.507%	13	1,103	-3.859%
2026-09-14	2.8800	2.8800	2.8400	2.8400	+7.576%	11	1,103	+5.282%
2026-09-11	2.5800	2.6400	2.5800	2.6400	-15.924%	5	1,099	+13.258%
2026-09-10	3.0000	3.1400	3.0000	3.1400	+23.622%	10	1,101	-4.777%
2026-09-09	2.4600	2.5400	2.4600	2.5400	+23.301%	2	1,097	+17.717%
2026-09-08	2.1100	2.1100	2.0600	2.0600	-17.600%	20	1,096	+45.146%
2026-09-02	2.5000	2.5000	2.5000	2.5000	0.000%	10	1,078	+19.600%
2026-08-31	2.5000	2.5000	2.5000	2.5000	+11.111%	1	1,087	+19.600%
2026-08-28	2.2500	2.2500	2.2500	2.2500	-6.639%	10	1,087	+32.889%
2026-08-26	2.4200	2.4200	2.4100	2.4100	-5.490%	11	1,087	+24.066%
2026-08-25	2.5100	2.5500	2.4900	2.5500	0.000%	36	1,077	+17.255%
2026-08-24	2.5300	2.5600	2.4900	2.5500	+1.190%	28	1,090	+17.255%
2026-08-21	2.5100	2.5200	2.5100	2.5200	-5.970%	11	1,089	+18.651%
2026-08-20	2.7300	2.7300	2.6800	2.6800	+9.836%	7	1,088	+11.567%
2026-08-17	2.4400	2.4400	2.4400	2.4400	+0.826%	8	1,092	+22.541%
2026-08-14	2.4200	2.4200	2.4200	2.4200	-42.381%	1	1,087	+23.554%
2026-07-28	4.3500	4.3500	4.2000	4.2000	-5.405%	3	1,088	-28.810%
2026-07-27	4.4400	4.4400	4.4400	4.4400	-3.688%	1	1,086	-32.658%
2026-07-24	4.6900	4.6900	4.6100	4.6100	-1.915%	5	1,085	-35.141%
2026-07-23	4.7000	4.7000	4.7000	4.7000	+18.987%	2	1,085	-36.383%
2026-07-22	3.9500	3.9500	3.9500	3.9500	-4.358%	1	1,085	-24.304%
2026-07-21	4.1500	4.1500	4.1300	4.1300	+2.481%	10	1,085	-27.603%
2026-07-16	3.9800	4.0300	3.9800	4.0300	+2.025%	10	1,083	-25.806%
2026-07-15	4.0000	4.0000	3.9500	3.9500	+1.023%	12	1,083	-24.304%
2026-07-06	4.2800	4.2800	3.9100	3.9100	-14.629%	301	1,083	-23.529%
2026-07-02	3.8700	4.5800	3.8700	4.5800	+14.787%	2	1,266	-34.716%
2026-07-01	3.9900	3.9900	3.9900	3.9900	-11.921%	1	1,266	-25.063%
2026-06-30	4.5300	4.5300	4.5300	4.5300	-4.632%	15	1,267	-33.996%
2026-06-29	5.0200	5.0200	4.7500	4.7500	-9.696%	301	1,282	-37.053%
2026-06-26	5.3300	5.3500	5.0800	5.2600	0.000%	5	1,120	-43.156%
2026-06-25	5.3700	5.3700	5.2600	5.2600	-2.048%	2	1,120	-43.156%
2026-06-24	5.3700	5.3700	5.3700	5.3700	-5.954%	1	1,118	-44.320%
2026-06-23	5.7100	5.7100	5.7100	5.7100	+11.523%	1	1,118	-47.636%
2026-06-22	4.9900	5.1500	4.9900	5.1200	-4.299%	3	1,117	-41.602%
2026-06-18	5.4100	5.4100	5.3500	5.3500	-12.724%	3	1,058	-44.112%
2026-06-17	5.9700	6.1300	5.9700	6.1300	+15.009%	125	1,058	-51.223%
2026-06-16	5.2400	5.3300	5.2400	5.3300	+1.912%	2	1,058	-43.902%
2026-06-15	5.2500	5.2500	5.2300	5.2300	-20.396%	2	1,057	-42.830%
2026-06-12	6.5700	6.5700	6.5700	6.5700	-2.811%	1	1,055	-54.490%
2026-06-11	7.4800	7.5500	6.7600	6.7600	+4.969%	276	1,054	-55.769%
2026-06-09	6.4400	6.4400	6.4400	6.4400	-15.927%	2	785	-53.571%
2026-06-05	7.8000	7.8000	7.6600	7.6600	+19.129%	6	784	-60.966%
2026-06-04	6.4300	6.4300	6.4300	6.4300	-11.310%	1	784	-53.499%
2026-06-03	7.2500	7.2500	7.2500	7.2500	-0.412%	2	785	-58.759%
2026-06-01	7.2800	7.2800	7.2800	7.2800	+10.976%	4	787	-58.929%
2026-05-28	6.5600	6.5600	6.5600	6.5600	-25.285%	1	783	-54.421%
2026-05-20	9.1300	9.1300	8.7600	8.7800	-11.670%	212	783	-65.945%
2026-05-19	10.4600	10.6200	9.9000	9.9400	+0.303%	6	601	-69.920%
2026-05-18	9.5000	9.9100	9.5000	9.9100	+3.015%	24	601	-69.828%
2026-05-15	9.6500	9.6500	9.6200	9.6200	+17.317%	6	601	-68.919%
2026-05-14	8.1800	8.2000	8.0800	8.2000	-6.606%	230	592	-63.537%
2026-05-13	8.7800	8.8500	8.7800	8.7800	+9.340%	20	371	-65.945%
2026-05-11	8.1100	8.1100	8.0200	8.0300	-10.579%	283	371	-62.765%
2026-05-07	8.9800	8.9800	8.9800	8.9800	+8.848%	1	415	-66.704%
2026-05-06	8.2500	8.2500	8.2500	8.2500	-8.537%	1	416	-63.758%
2026-05-05	9.0200	9.0200	9.0200	9.0200	-4.348%	4	417	-66.851%
2026-05-04	9.7500	9.8500	9.4300	9.4300	-1.771%	288	421	-68.293%
2026-05-01	9.6000	9.6000	9.6000	9.6000	-12.329%	1	333	-68.854%
2026-04-29	10.9500	10.9500	10.9500	10.9500	+1.766%	10	333	-72.694%
2026-04-23	10.7600	10.7600	10.7600	10.7600	-2.448%	4	333	-72.212%
2026-04-22	11.0300	11.0300	11.0300	11.0300	+4.948%	1	333	-72.892%
2026-04-17	10.3700	10.5100	10.3700	10.5100	-11.308%	3	332	-71.551%
2026-04-16	11.8500	11.8500	11.8500	11.8500	-10.091%	1	330	-74.768%
2026-04-13	13.5400	13.5400	13.1800	13.1800	-10.462%	3	330	-77.314%
2026-04-10	14.7200	14.7200	14.7200	14.7200	-6.599%	5	331	-79.688%
2026-04-09	15.7600	15.7600	15.7600	15.7600	+2.471%	1	327	-81.028%
2026-04-08	15.3800	15.3800	15.3800	15.3800	-20.145%	6	327	-80.559%
2026-04-07	19.5100	19.5100	19.2600	19.2600	+3.548%	41	333	-84.476%
2026-04-06	18.6000	18.6000	18.6000	18.6000	-12.223%	9	293	-83.925%
2026-03-31	23.7300	23.7300	21.1900	21.1900	-17.900%	15	293	-85.890%
2026-03-30	25.8100	25.8100	25.8100	25.8100	+5.261%	2	293	-88.415%
2026-03-27	24.5100	24.5200	24.5100	24.5200	+12.168%	10	293	-87.806%
2026-03-26	20.2500	21.8600	20.2500	21.8600	+3.947%	20	302	-86.322%
2026-03-24	21.0300	21.0300	21.0300	21.0300	+1.840%	1	282	-85.782%
2026-03-19	20.6500	20.6500	20.6500	20.6500	+33.917%	1	281	-85.521%
2026-03-04	15.4600	15.4600	15.4200	15.4200	+5.328%	2	280	-80.610%
2026-02-25	14.3300	14.6400	14.3300	14.6400	-3.175%	2	279	-79.577%
2026-02-18	14.0200	15.1200	14.0200	15.1200	+2.439%	34	279	-80.225%
2026-02-11	14.9200	15.4400	14.7600	14.7600	+4.090%	437	246	-79.743%
2026-02-10	14.1800	14.1800	14.1800	14.1800	+3.127%	2	11	-78.914%
2026-02-09	13.8200	13.8200	13.7500	13.7500	-0.073%	4	11	-78.255%
2026-01-26	13.7600	13.7600	13.7600	13.7600	-9.235%	10	11	-78.270%
2026-01-20	15.1600	15.1600	15.1600	15.1600	-8.675%	1	2	-80.277%
2026-01-06	16.5800	16.6000	16.5800	16.6000	0.000%	2	1	-81.988%