Dark

IWM20261231P280
IWM Dec 31 2026 280.00 Put (IWM261231P00280000)
option OPRA

EOD

Sep 29, 2026

10.51+0.191%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.9900	10.9900	10.5100	10.5100	+0.191%	2	1,454	0.000%
2026-09-28	10.0400	10.4900	10.0400	10.4900	+15.022%	3	1,453	+0.191%
2026-09-25	9.3700	9.3700	9.0000	9.1200	-3.797%	10	1,452	+15.241%
2026-09-24	9.6600	10.4200	9.4800	9.4800	+3.156%	26	1,446	+10.865%
2026-09-23	8.3500	9.3500	8.3500	9.1900	+24.189%	48	1,435	+14.363%
2026-09-22	7.3800	7.4000	7.3800	7.4000	-7.268%	2	1,395	+42.027%
2026-09-21	8.1300	8.1300	7.9500	7.9800	-11.136%	8	1,394	+31.704%
2026-09-18	9.3100	9.3100	8.9800	8.9800	+9.780%	27	1,393	+17.038%
2026-09-17	8.0900	8.2300	8.0300	8.1800	-13.163%	12	1,390	+28.484%
2026-09-16	8.4500	9.8100	8.4500	9.4200	+3.063%	18	1,379	+11.571%
2026-09-15	9.3100	9.4700	8.9300	9.1400	+11.873%	45	1,374	+14.989%
2026-09-14	8.3000	8.6400	8.1700	8.1700	+2.767%	14	1,344	+28.641%
2026-09-11	7.9500	7.9500	7.9500	7.9500	-12.541%	5	1,339	+32.201%
2026-09-10	8.8000	9.1500	8.5000	9.0900	+23.505%	11	1,344	+15.622%
2026-09-09	7.0500	7.3600	7.0500	7.3600	+17.197%	4	1,336	+42.799%
2026-09-04	6.3800	6.3800	6.2800	6.2800	-4.848%	7	1,332	+67.357%
2026-09-03	6.6000	6.6000	6.6000	6.6000	-5.714%	5	1,332	+59.242%
2026-09-02	7.1800	7.1800	7.0000	7.0000	-14.425%	6	1,332	+50.143%
2026-09-01	7.8500	8.1800	7.3500	8.1800	+18.895%	77	1,326	+28.484%
2026-08-31	7.2600	7.2600	6.8800	6.8800	+11.327%	8	1,254	+52.762%
2026-08-28	6.1600	6.1800	6.1600	6.1800	+3.344%	5	1,249	+70.065%
2026-08-27	6.1300	6.1400	5.9800	5.9800	-10.746%	12	1,249	+75.753%
2026-08-24	6.7000	6.7000	6.7000	6.7000	-3.736%	1	1,253	+56.866%
2026-08-20	7.0000	7.0000	6.9600	6.9600	+0.724%	9	1,252	+51.006%
2026-08-18	6.9700	6.9700	6.9100	6.9100	+11.994%	13	1,247	+52.098%
2026-08-14	6.1600	6.1800	6.1400	6.1700	+0.489%	4	1,253	+70.340%
2026-08-13	6.1400	6.1400	6.1400	6.1400	-5.100%	21	1,253	+71.173%
2026-08-12	6.8800	6.8800	6.4700	6.4700	-9.637%	41	1,253	+62.442%
2026-08-07	7.2500	7.2800	7.0600	7.1600	-4.533%	16	1,242	+46.788%
2026-08-04	8.0800	8.0800	7.5000	7.5000	-12.485%	5	1,229	+40.133%
2026-08-03	8.5200	8.5700	8.5200	8.5700	-13.783%	2	1,228	+22.637%
2026-07-31	10.7900	10.7900	9.9400	9.9400	-12.654%	3	1,227	+5.734%
2026-07-29	11.3800	11.3800	11.3800	11.3800	+11.898%	1	1,227	-7.645%
2026-07-28	10.9000	10.9000	10.1700	10.1700	-7.797%	6	1,227	+3.343%
2026-07-24	11.0300	11.0300	11.0300	11.0300	-0.631%	3	1,222	-4.714%
2026-07-23	11.1000	11.1000	11.1000	11.1000	+9.684%	1	1,221	-5.315%
2026-07-22	10.1200	10.1200	10.1200	10.1200	+7.545%	1	1,220	+3.854%
2026-07-21	9.9000	9.9000	9.4100	9.4100	-2.789%	3	1,220	+11.690%
2026-07-16	9.3100	9.6800	9.3000	9.6800	-4.253%	3	1,218	+8.574%
2026-07-14	10.2200	10.2200	10.1100	10.1100	-4.892%	2	1,221	+3.956%
2026-07-13	10.6600	10.6600	10.3000	10.6300	+4.012%	3	1,220	-1.129%
2026-07-10	10.3000	10.4900	10.2200	10.2200	-0.584%	5	1,220	+2.838%
2026-07-02	10.2800	10.2800	10.2800	10.2800	+6.308%	1	1,218	+2.237%
2026-06-30	10.5800	10.5800	9.6700	9.6700	-17.138%	16	1,227	+8.687%
2026-06-26	11.5100	11.6700	11.1600	11.6700	-2.588%	27	1,229	-9.940%
2026-06-24	11.6600	11.9800	11.6600	11.9800	+9.506%	18	1,225	-12.270%
2026-06-22	11.0800	11.1500	10.9400	10.9400	-14.731%	12	1,227	-3.931%
2026-06-18	12.8300	12.8300	12.8300	12.8300	-6.691%	72	1,182	-18.083%
2026-06-17	11.9400	13.7500	11.9400	13.7500	+9.562%	73	1,182	-23.564%
2026-06-16	12.3800	12.5500	12.3800	12.5500	+7.082%	2	1,182	-16.255%
2026-06-15	11.7200	11.7200	11.7200	11.7200	-19.945%	5	1,180	-10.324%
2026-06-12	14.6400	14.6400	14.6400	14.6400	-1.081%	1	1,175	-28.210%
2026-06-11	16.1200	16.7700	14.8000	14.8000	-10.682%	118	1,176	-28.986%
2026-06-10	15.7700	16.5700	15.7700	16.5700	+4.345%	4	1,171	-36.572%
2026-06-08	15.8800	15.8800	15.8800	15.8800	-9.257%	1	1,171	-33.816%
2026-06-05	16.5500	17.5000	16.5500	17.5000	+22.549%	3	1,171	-39.943%
2026-06-04	14.2800	14.2800	14.2800	14.2800	-0.833%	1	1,171	-26.401%
2026-06-01	14.4000	14.4000	14.4000	14.4000	+0.699%	1	1,171	-27.014%
2026-05-29	14.3400	14.7800	14.3000	14.3000	+0.563%	4	1,170	-26.503%
2026-05-28	14.2200	14.2200	14.2200	14.2200	-5.137%	1	1,167	-26.090%
2026-05-27	14.5300	14.9900	14.5300	14.9900	+0.672%	2	1,166	-29.887%
2026-05-26	14.8900	14.8900	14.8900	14.8900	-6.938%	1	1,165	-29.416%
2026-05-22	16.2200	16.2200	16.0000	16.0000	-20.040%	2	1,166	-34.313%
2026-05-18	20.1300	20.1300	20.0100	20.0100	+17.637%	4	1,164	-47.476%
2026-05-14	17.0100	17.0100	17.0100	17.0100	-6.947%	1	1,166	-38.213%
2026-05-13	18.2800	18.2800	18.2800	18.2800	-3.536%	1	1,164	-42.505%
2026-05-12	18.9500	18.9500	18.9500	18.9500	+16.258%	2	1,164	-44.538%
2026-05-11	16.3000	16.3000	16.3000	16.3000	-12.974%	11	1,164	-35.521%
2026-05-07	16.8600	18.7300	16.8600	18.7300	+6.967%	12	1,164	-43.887%
2026-05-06	17.6400	17.6400	17.5100	17.5100	-3.632%	11	1,165	-39.977%
2026-05-05	18.7500	18.7500	18.1700	18.1700	-9.960%	13	1,165	-42.157%
2026-05-04	18.7800	20.1800	18.7800	20.1800	+5.214%	3	1,152	-47.919%
2026-05-01	19.1800	19.1800	19.1800	19.1800	-3.811%	1	1,152	-45.203%
2026-04-30	20.4300	20.4300	19.9400	19.9400	-13.717%	2	1,152	-47.292%
2026-04-29	23.1100	23.1100	23.1100	23.1100	+12.403%	1	1,150	-54.522%
2026-04-20	20.5600	20.5600	20.5600	20.5600	-14.689%	44	1,149	-48.881%
2026-04-15	24.1000	24.1000	24.1000	24.1000	+2.119%	3	1,105	-56.390%
2026-04-14	23.6000	23.6000	23.6000	23.6000	-40.041%	3	1,108	-55.466%
2026-04-02	39.3600	39.3600	39.3600	39.3600	-0.981%	1	1,105	-73.298%
2026-03-31	39.7500	39.7500	39.7500	39.7500	+20.309%	1	1,105	-73.560%
2026-03-03	33.0400	33.0400	33.0400	33.0400	+6.960%	2	1,104	-68.190%
2026-02-23	30.8900	30.8900	30.8900	30.8900	+1.080%	2	1,106	-65.976%
2026-01-30	30.5200	30.5600	30.5200	30.5600	+10.285%	2	1,104	-65.609%
2026-01-27	27.3700	27.8300	27.3600	27.7100	0.000%	2,208	1,104	-62.071%