Dark

IWM20260930P250
IWM Sep 30 2026 250.00 Put (IWM260930P00250000)
option OPRA

Expired

Sep 25, 2026

0.0100-75.000%(-0.0300)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.0500	0.0100	0.0100	-75.000%	65	1,905	0.000%
2026-09-24	0.0400	0.0400	0.0400	0.0400	0.000%	3	1,890	-75.000%
2026-09-23	0.0300	0.0400	0.0300	0.0400	0.000%	7	1,893	-75.000%
2026-09-22	0.0400	0.0800	0.0300	0.0400	0.000%	8	1,893	-75.000%
2026-09-21	0.0400	0.0400	0.0400	0.0400	-60.000%	1	1,893	-75.000%
2026-09-18	0.0900	0.1000	0.0900	0.1000	+11.111%	22	1,893	-90.000%
2026-09-17	0.1100	0.1100	0.0900	0.0900	-59.091%	625	1,872	-88.889%
2026-09-16	0.2100	0.3000	0.1600	0.2200	-8.333%	47	2,065	-95.455%
2026-09-15	0.2600	0.2600	0.2400	0.2400	+9.091%	8	2,093	-95.833%
2026-09-14	0.2100	0.2200	0.2100	0.2200	-35.294%	500	2,088	-95.455%
2026-09-10	0.3400	0.3400	0.3400	0.3400	+54.545%	6	2,016	-97.059%
2026-09-09	0.2000	0.2400	0.2000	0.2200	+15.789%	61	2,017	-95.455%
2026-09-08	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,022	-94.737%
2026-09-03	0.2500	0.2500	0.2000	0.2000	-39.394%	70	2,036	-95.000%
2026-09-02	0.3600	0.3600	0.3300	0.3300	-15.385%	520	2,093	-96.970%
2026-09-01	0.3700	0.3900	0.3700	0.3900	+30.000%	25	1,627	-97.436%
2026-08-31	0.2600	0.3200	0.2600	0.3000	+20.000%	79	1,642	-96.667%
2026-08-28	0.2500	0.2600	0.2500	0.2500	-21.875%	4	1,594	-96.000%
2026-08-26	0.3200	0.3200	0.3200	0.3200	-3.030%	44	1,594	-96.875%
2026-08-25	0.3700	0.3700	0.3300	0.3300	-5.714%	64	1,611	-96.970%
2026-08-21	0.4000	0.4000	0.3500	0.3500	-28.571%	3	1,642	-97.143%
2026-08-20	0.4500	0.5100	0.4500	0.4900	+32.432%	518	1,645	-97.959%
2026-08-19	0.3300	0.3700	0.3200	0.3700	-15.909%	6	1,655	-97.297%
2026-08-18	0.4300	0.4500	0.4000	0.4400	+22.222%	45	1,673	-97.727%
2026-08-17	0.3400	0.3600	0.3400	0.3600	+2.857%	21	1,686	-97.222%
2026-08-14	0.3500	0.3500	0.3500	0.3500	-5.405%	6	1,667	-97.143%
2026-08-13	0.3600	0.3700	0.3600	0.3700	-5.128%	310	1,667	-97.297%
2026-08-12	0.4300	0.4300	0.3900	0.3900	-18.750%	202	1,419	-97.436%
2026-08-11	0.4900	0.4900	0.4800	0.4800	-5.882%	2	1,253	-97.917%
2026-08-10	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,252	-98.039%
2026-08-07	0.5400	0.5400	0.4900	0.5000	-13.793%	4	1,252	-98.000%
2026-08-06	0.5800	0.5800	0.5800	0.5800	-4.918%	1	1,252	-98.276%
2026-08-05	0.6000	0.6100	0.6000	0.6100	-14.085%	8	1,258	-98.361%
2026-08-04	0.7400	0.7400	0.7100	0.7100	-17.442%	4	1,251	-98.592%
2026-08-03	0.8500	0.8600	0.8500	0.8600	-32.283%	12	1,251	-98.837%
2026-07-31	1.5400	1.5400	1.2700	1.2700	+0.794%	2	1,247	-99.213%
2026-07-30	1.2600	1.2600	1.2600	1.2600	-28.814%	2	1,247	-99.206%
2026-07-29	1.4700	1.8500	1.2900	1.7700	+30.147%	24	1,245	-99.435%
2026-07-28	1.3600	1.3600	1.3600	1.3600	-13.924%	2	1,227	-99.265%
2026-07-27	1.5100	1.5800	1.5100	1.5800	+12.057%	2	1,229	-99.367%
2026-07-22	1.4100	1.4100	1.4100	1.4100	+8.462%	14	1,228	-99.291%
2026-07-21	1.4100	1.4100	1.2500	1.3000	-16.129%	32	1,214	-99.231%
2026-07-20	1.5500	1.5500	1.5500	1.5500	-13.408%	1	1,216	-99.355%
2026-07-17	1.7900	1.7900	1.7900	1.7900	+37.692%	1	1,216	-99.441%
2026-07-16	1.2600	1.3100	1.2600	1.3000	-7.143%	55	1,226	-99.231%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-6.040%	1	1,245	-99.286%
2026-07-14	1.4900	1.4900	1.4900	1.4900	-14.857%	1	1,245	-99.329%
2026-07-13	1.4900	1.7700	1.4900	1.7500	+16.667%	10	1,245	-99.429%
2026-07-10	1.5400	1.5400	1.5000	1.5000	0.000%	6	1,239	-99.333%
2026-07-09	1.5300	1.5300	1.5000	1.5000	-14.773%	12	1,240	-99.333%
2026-07-08	1.9100	2.0500	1.7600	1.7600	+13.548%	32	1,249	-99.432%
2026-07-07	1.5700	1.5700	1.5500	1.5500	-17.112%	13	1,245	-99.355%
2026-07-02	1.5200	1.8700	1.5200	1.8700	+23.026%	13	1,251	-99.465%
2026-07-01	1.5600	1.5600	1.4800	1.5200	-10.588%	17	1,251	-99.342%
2026-06-30	1.8300	1.8300	1.7000	1.7000	-16.256%	13	1,264	-99.412%
2026-06-29	2.1900	2.1900	2.0300	2.0300	-16.803%	9	1,264	-99.507%
2026-06-26	2.4400	2.4400	2.4400	2.4400	+14.019%	2	1,264	-99.590%
2026-06-25	2.1300	2.4700	2.1300	2.1400	-12.653%	46	1,289	-99.533%
2026-06-24	2.4700	2.7600	2.3000	2.4500	-9.926%	89	1,288	-99.592%
2026-06-23	2.9500	2.9500	2.6400	2.7200	+21.973%	8	1,284	-99.632%
2026-06-22	2.3000	2.3700	2.1400	2.2300	-10.800%	16	1,292	-99.552%
2026-06-18	2.5500	2.7000	2.4800	2.5000	-19.355%	23	1,294	-99.600%
2026-06-17	2.5000	3.1000	2.5000	3.1000	+14.391%	9	1,294	-99.677%
2026-06-16	2.4200	2.7100	2.4000	2.7100	+3.831%	80	1,294	-99.631%
2026-06-15	2.5200	2.6100	2.4100	2.6100	-15.806%	23	1,310	-99.617%
2026-06-12	3.6000	3.6000	3.0300	3.1000	-13.889%	36	1,304	-99.677%
2026-06-11	4.6500	4.7500	3.5600	3.6000	-30.097%	36	1,299	-99.722%
2026-06-10	4.4400	5.1500	4.0000	5.1500	+9.574%	16	1,281	-99.806%
2026-06-09	3.6500	5.5000	3.3700	4.7000	+14.634%	34	1,288	-99.787%
2026-06-08	3.9200	4.1000	3.9000	4.1000	-17.505%	20	1,285	-99.756%
2026-06-05	4.3000	4.9700	4.3000	4.9700	+27.436%	101	1,280	-99.799%
2026-06-04	3.9000	3.9000	3.9000	3.9000	+11.429%	50	1,180	-99.744%
2026-06-02	3.5800	3.6500	3.5000	3.5000	-4.891%	62	1,180	-99.714%
2026-06-01	3.9400	4.0100	3.6800	3.6800	+3.081%	20	1,150	-99.728%
2026-05-29	3.5700	3.5700	3.5700	3.5700	-7.990%	10	1,149	-99.720%
2026-05-27	3.8800	3.8800	3.8800	3.8800	+0.518%	1	1,139	-99.742%
2026-05-26	4.0900	4.1300	3.8600	3.8600	-16.269%	15	1,138	-99.741%
2026-05-22	4.6300	4.6300	4.6100	4.6100	-7.800%	103	1,141	-99.783%
2026-05-21	5.8800	5.9300	5.0000	5.0000	-9.091%	19	1,139	-99.800%
2026-05-20	6.1800	6.3200	5.5000	5.5000	-15.644%	22	1,139	-99.818%
2026-05-19	7.1200	7.1200	6.5200	6.5200	+2.355%	2	1,145	-99.847%
2026-05-18	5.9800	6.6800	5.9800	6.3700	+4.770%	227	1,145	-99.843%
2026-05-15	6.3600	6.3600	6.0800	6.0800	+20.635%	4	1,145	-99.836%
2026-05-14	5.4700	5.4700	5.0000	5.0400	-8.861%	40	939	-99.802%
2026-05-13	5.7500	5.7500	5.5000	5.5300	-1.426%	7	962	-99.819%
2026-05-12	6.2500	6.2500	5.6100	5.6100	+7.885%	44	962	-99.822%
2026-05-11	5.0000	5.2000	4.9200	5.2000	-0.574%	21	962	-99.808%
2026-05-08	5.5400	5.5900	5.2300	5.2300	-6.272%	16	943	-99.809%
2026-05-07	5.5800	5.6000	5.5700	5.5800	+7.102%	9	943	-99.821%
2026-05-06	5.2100	5.2100	5.2100	5.2100	-15.285%	15	942	-99.808%
2026-05-05	6.1900	6.2000	6.1400	6.1500	-6.535%	22	934	-99.837%
2026-05-04	6.4200	6.9100	6.1000	6.5800	+5.788%	68	935	-99.848%
2026-05-01	6.4900	6.6800	6.2200	6.2200	-6.466%	62	933	-99.839%
2026-04-30	7.0200	7.0800	6.6500	6.6500	-13.299%	24	933	-99.850%
2026-04-29	7.5900	7.8700	7.5700	7.6700	+0.524%	40	933	-99.870%
2026-04-28	7.6200	7.6500	7.5800	7.6300	+5.387%	24	934	-99.869%
2026-04-27	7.1900	7.3900	7.1800	7.2400	-0.549%	35	934	-99.862%
2026-04-24	7.3100	7.3200	7.2800	7.2800	-6.427%	15	914	-99.863%
2026-04-23	7.5400	7.7900	7.5400	7.7800	+1.699%	95	913	-99.871%
2026-04-22	7.3500	7.6500	7.3500	7.6500	-6.934%	15	848	-99.869%
2026-04-21	7.7400	8.2200	7.5700	8.2200	+11.533%	14	846	-99.878%
2026-04-20	7.5100	7.5900	7.3700	7.3700	-2.384%	24	846	-99.864%
2026-04-17	7.1700	7.5500	7.0600	7.5500	-13.018%	25	865	-99.868%
2026-04-16	8.5800	8.7300	8.5300	8.6800	-0.344%	14	843	-99.885%
2026-04-15	8.5700	8.9800	8.5700	8.7100	-0.115%	22	845	-99.885%
2026-04-14	9.0900	9.1100	8.6800	8.7200	-19.631%	76	848	-99.885%
2026-04-13	11.4400	11.4400	10.8500	10.8500	-2.428%	4	878	-99.908%
2026-04-10	11.1600	11.1600	11.1200	11.1200	-2.285%	6	880	-99.910%
2026-04-09	11.9600	12.0800	11.3800	11.3800	-5.873%	22	877	-99.912%
2026-04-08	11.6000	12.5700	11.6000	12.0900	-21.899%	89	877	-99.917%
2026-04-06	15.4800	15.4800	15.4800	15.4800	-7.912%	14	798	-99.935%
2026-04-02	18.4400	18.5200	16.7800	16.8100	-2.324%	10	798	-99.941%
2026-04-01	17.1000	17.3400	16.2600	17.2100	-17.299%	7	798	-99.942%
2026-03-31	20.6000	20.8100	20.6000	20.8100	-9.640%	10	799	-99.952%
2026-03-30	21.3900	23.0300	21.2100	23.0300	+7.567%	35	806	-99.957%
2026-03-27	19.8200	21.4100	19.8200	21.4100	+11.336%	81	823	-99.953%
2026-03-26	17.9200	19.2300	17.1200	19.2300	+15.288%	54	815	-99.948%
2026-03-25	16.6800	16.6800	16.6800	16.6800	-11.087%	1	798	-99.940%
2026-03-24	17.9000	18.7600	17.9000	18.7600	+2.067%	6	797	-99.947%
2026-03-23	17.3300	18.5400	16.8600	18.3800	-8.100%	8	794	-99.946%
2026-03-20	18.2700	20.0000	18.2700	20.0000	+10.072%	14	794	-99.950%
2026-03-19	20.4000	20.4000	18.1700	18.1700	-0.927%	15	802	-99.945%
2026-03-18	18.0000	18.3400	17.9400	18.3400	+12.103%	11	790	-99.945%
2026-03-17	16.3600	16.3600	16.3600	16.3600	-6.834%	4	787	-99.939%
2026-03-16	17.0300	17.5600	17.0300	17.5600	-10.772%	25	783	-99.943%
2026-03-13	19.3900	19.6800	19.3900	19.6800	+3.524%	27	761	-99.949%
2026-03-12	19.0900	19.1200	17.9200	19.0100	+12.819%	73	736	-99.947%
2026-03-11	16.9600	17.0600	16.7800	16.8500	-10.515%	4	684	-99.941%
2026-03-09	18.9400	20.4700	18.8300	18.8300	+12.083%	9	683	-99.947%
2026-03-06	17.0000	17.3400	16.5500	16.8000	+8.178%	43	695	-99.940%
2026-03-05	13.6200	15.5300	13.6200	15.5300	+24.839%	16	667	-99.936%
2026-03-04	12.5200	12.5600	12.2600	12.4400	-7.095%	23	675	-99.920%
2026-03-03	15.5000	16.4100	13.3900	13.3900	+8.773%	115	652	-99.925%
2026-03-02	13.6000	13.6000	12.2000	12.3100	-6.742%	32	601	-99.919%
2026-02-27	13.0500	13.2000	12.7800	13.2000	+17.021%	27	582	-99.924%
2026-02-26	11.7000	12.2900	11.2800	11.2800	-3.836%	27	583	-99.911%
2026-02-25	12.1100	12.1100	11.7300	11.7300	-6.905%	32	577	-99.915%
2026-02-24	12.5300	12.6000	12.3500	12.6000	-6.667%	32	577	-99.921%
2026-02-23	13.1100	13.5000	13.1100	13.5000	+11.570%	2	577	-99.926%
2026-02-20	12.3900	12.5300	11.8100	12.1000	-4.574%	25	578	-99.917%
2026-02-19	12.1200	12.6800	12.0100	12.6800	+3.426%	23	578	-99.921%
2026-02-18	11.3700	12.2600	11.3600	12.2600	-2.698%	5	572	-99.918%
2026-02-17	12.6000	12.6000	12.6000	12.6000	+6.961%	1	572	-99.921%
2026-02-13	11.7800	11.7800	11.7800	11.7800	-13.063%	1	572	-99.915%
2026-02-12	13.1900	13.5500	13.1900	13.5500	+15.911%	6	572	-99.926%
2026-02-11	11.6900	11.6900	11.6900	11.6900	+4.937%	1	575	-99.914%
2026-02-10	10.7000	11.1400	10.7000	11.1400	+2.578%	4	574	-99.910%
2026-02-09	10.9900	10.9900	10.8600	10.8600	-8.044%	2	571	-99.908%
2026-02-06	11.8100	11.8100	11.8100	11.8100	-15.643%	3	571	-99.915%
2026-02-04	13.0700	14.1100	13.0700	14.0000	+6.952%	16	568	-99.929%
2026-01-30	12.7000	13.0900	12.3000	13.0900	+4.303%	34	582	-99.924%
2026-01-29	12.0200	12.5500	12.0200	12.5500	+9.130%	4	607	-99.920%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-0.605%	22	604	-99.913%
2026-01-27	11.6000	11.6000	11.5700	11.5700	+5.182%	2	582	-99.914%
2026-01-26	11.3500	11.3500	11.0000	11.0000	+2.708%	10	582	-99.909%
2026-01-23	10.7100	10.7100	10.7100	10.7100	+5.517%	1	573	-99.907%
2026-01-22	9.9900	10.1500	9.9900	10.1500	-17.480%	36	574	-99.901%
2026-01-13	12.1600	12.3000	12.1600	12.3000	0.000%	27	542	-99.919%
2026-01-12	13.0500	13.0500	12.3000	12.3000	-3.529%	50	550	-99.919%
2026-01-09	12.9600	12.9600	12.7500	12.7500	-9.253%	26	557	-99.922%
2026-01-08	13.9800	14.0500	13.9300	14.0500	-0.496%	85	557	-99.929%
2026-01-07	13.9100	14.1200	13.9100	14.1200	-15.601%	95	603	-99.929%
2026-01-02	16.7300	16.7300	16.7300	16.7300	+8.075%	2	697	-99.940%
2025-12-23	15.4800	15.4800	15.4800	15.4800	-5.495%	1	697	-99.935%
2025-12-19	16.3800	16.3800	16.3800	16.3800	-7.822%	1	697	-99.939%
2025-12-17	17.5100	17.8000	17.5100	17.7700	+1.369%	70	697	-99.944%
2025-12-16	17.2300	17.5300	17.2300	17.5300	+6.760%	90	634	-99.943%
2025-12-15	16.4200	16.4200	16.4200	16.4200	+11.322%	25	571	-99.939%
2025-12-11	15.5300	15.5300	14.7500	14.7500	-3.783%	46	546	-99.932%
2025-12-10	17.0800	17.0800	15.3300	15.3300	-9.877%	125	573	-99.935%
2025-12-09	17.0000	17.0100	17.0000	17.0100	+0.532%	37	541	-99.941%
2025-12-05	16.8800	16.9200	16.8600	16.9200	+0.535%	48	504	-99.941%
2025-12-04	17.1200	17.1200	16.8300	16.8300	-35.591%	56	457	-99.941%
2025-11-14	26.2000	26.2000	26.1300	26.1300	+26.968%	3	404	-99.962%
2025-11-10	20.5800	20.5800	20.5800	20.5800	+0.195%	5	404	-99.951%
2025-11-05	20.5400	20.5400	20.5400	20.5400	-1.203%	3	409	-99.951%
2025-11-03	20.7900	20.7900	20.7900	20.7900	+10.000%	1	407	-99.952%
2025-10-28	18.9000	18.9000	18.9000	18.9000	+3.789%	5	407	-99.947%
2025-10-27	18.2100	18.2100	18.2100	18.2100	+0.220%	400	3	-99.945%
2025-10-24	18.1600	18.1700	18.1600	18.1700	-8.417%	2	3	-99.945%
2025-10-15	19.8400	19.8400	19.8400	19.8400	-8.614%	1	1	-99.950%
2025-10-01	21.7100	21.7100	21.7100	21.7100	0.000%	1	1	-99.954%