Dark

IWM20260930P262
IWM Sep 30 2026 262.00 Put (IWM260930P00262000)
option OPRA

Expired

Sep 28, 2026

0.0200-33.333%(-0.0100)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0200	0.0200	0.0200	0.0200	-33.333%	27	212	0.000%
2026-09-25	0.0300	0.0300	0.0300	0.0300	-57.143%	3	200	-33.333%
2026-09-24	0.1000	0.1000	0.0600	0.0700	-22.222%	10	204	-71.429%
2026-09-23	0.0700	0.1000	0.0700	0.0900	+28.571%	62	200	-77.778%
2026-09-22	0.0700	0.0700	0.0700	0.0700	-12.500%	1	152	-71.429%
2026-09-21	0.0800	0.0800	0.0800	0.0800	-63.636%	3	152	-75.000%
2026-09-18	0.2400	0.2400	0.2200	0.2200	+4.762%	9	152	-90.909%
2026-09-17	0.2200	0.2200	0.2100	0.2100	-64.407%	29	159	-90.476%
2026-09-16	0.6500	0.6500	0.5900	0.5900	+37.209%	62	169	-96.610%
2026-09-11	0.3800	0.4300	0.3800	0.4300	-42.667%	22	147	-95.349%
2026-09-10	0.7500	0.7500	0.7500	0.7500	+87.500%	20	168	-97.333%
2026-09-08	0.4000	0.4000	0.4000	0.4000	-11.111%	3	148	-95.000%
2026-09-03	0.4500	0.4500	0.4500	0.4500	-35.714%	1	148	-95.556%
2026-09-01	0.7000	0.7000	0.7000	0.7000	+32.075%	35	148	-97.143%
2026-08-26	0.5300	0.5300	0.5300	0.5300	-14.516%	5	148	-96.226%
2026-08-25	0.6200	0.6200	0.6200	0.6200	-8.824%	1	149	-96.774%
2026-08-24	0.6800	0.6800	0.6800	0.6800	+11.475%	1	149	-97.059%
2026-08-21	0.6500	0.6500	0.6100	0.6100	-24.691%	2	149	-96.721%
2026-08-20	0.8100	0.8100	0.8100	0.8100	+12.500%	2	148	-97.531%
2026-08-18	0.7200	0.7200	0.7200	0.7200	+20.000%	4	146	-97.222%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-11.765%	3	146	-96.667%
2026-08-12	0.7200	0.7200	0.6800	0.6800	-20.000%	6	146	-97.059%
2026-08-11	0.8500	0.8500	0.8500	0.8500	-18.269%	1	151	-97.647%
2026-08-06	1.0400	1.0400	1.0400	1.0400	+0.971%	5	151	-98.077%
2026-08-05	1.0600	1.0900	1.0300	1.0300	-3.738%	9	146	-98.058%
2026-08-04	1.1600	1.1600	1.0700	1.0700	-26.207%	6	145	-98.131%
2026-08-03	1.6800	1.6800	1.4500	1.4500	-39.583%	9	146	-98.621%
2026-07-31	2.5600	2.6200	2.4000	2.4000	-22.330%	12	137	-99.167%
2026-07-29	3.0400	3.0900	3.0400	3.0900	+16.604%	2	137	-99.353%
2026-07-27	2.6500	2.6500	2.6500	2.6500	+2.317%	2	136	-99.245%
2026-07-24	2.5900	2.5900	2.5900	2.5900	+22.170%	1	134	-99.228%
2026-07-22	2.1200	2.1200	2.1200	2.1200	-12.397%	3	133	-99.057%
2026-07-20	2.4200	2.4200	2.4200	2.4200	+2.542%	1	133	-99.174%
2026-07-15	2.3600	2.3600	2.3600	2.3600	+1.724%	1	133	-99.153%
2026-07-10	2.3200	2.3200	2.3200	2.3200	-18.881%	3	133	-99.138%
2026-07-02	2.3800	3.0900	2.3200	2.8600	+15.323%	17	145	-99.301%
2026-07-01	2.7800	2.8100	2.3200	2.4800	-14.187%	102	145	-99.194%
2026-06-30	3.1500	3.2100	2.8900	2.8900	-15.497%	16	66	-99.308%
2026-06-29	3.3600	3.4200	3.3300	3.4200	-8.311%	21	73	-99.415%
2026-06-26	3.9700	3.9700	3.7300	3.7300	-0.533%	21	57	-99.464%
2026-06-25	3.6100	3.7500	3.3700	3.7500	-5.303%	26	72	-99.467%
2026-06-24	3.7100	3.9600	3.5300	3.9600	-3.415%	10	66	-99.495%
2026-06-23	4.4100	4.4100	3.9000	4.1000	+17.816%	26	68	-99.512%
2026-06-22	3.4100	3.6800	3.3000	3.4800	-10.769%	38	87	-99.425%
2026-06-18	4.2700	4.4400	3.8200	3.9000	-20.245%	26	110	-99.487%
2026-06-17	3.8900	4.8900	3.7900	4.8900	+18.402%	32	110	-99.591%
2026-06-16	4.0000	4.1300	3.9000	4.1300	+4.293%	23	110	-99.516%
2026-06-15	3.9000	3.9600	3.6800	3.9600	-17.500%	43	102	-99.495%
2026-06-12	4.7700	4.9700	4.5600	4.8000	-11.765%	37	108	-99.583%
2026-06-11	6.5500	6.8300	5.4400	5.4400	-26.586%	33	83	-99.632%
2026-06-10	6.1700	7.4100	5.9400	7.4100	+14.884%	45	82	-99.730%
2026-06-09	5.2500	6.4500	5.2500	6.4500	+1.256%	27	69	-99.690%
2026-06-08	6.2300	6.4500	5.8600	6.3700	-12.620%	42	83	-99.686%
2026-06-05	5.6700	7.2900	5.6700	7.2900	+49.080%	23	74	-99.726%
2026-06-04	5.3800	5.4800	4.8900	4.8900	-17.259%	41	88	-99.591%
2026-06-03	5.8600	6.0000	5.7600	5.9100	+10.056%	31	79	-99.662%
2026-06-02	5.3400	5.3800	5.3300	5.3700	-1.648%	15	79	-99.628%
2026-06-01	5.9000	6.0500	5.4600	5.4600	+0.738%	10	74	-99.634%
2026-05-29	5.4100	5.4200	5.4100	5.4200	-0.914%	2	72	-99.631%
2026-05-28	5.4600	5.4700	5.4500	5.4700	-8.067%	9	70	-99.634%
2026-05-27	5.9100	5.9500	5.8800	5.9500	-2.459%	10	77	-99.664%
2026-05-26	5.9000	6.1400	5.9000	6.1000	-10.819%	27	68	-99.672%
2026-05-22	7.0200	7.0200	6.8100	6.8400	-13.636%	36	71	-99.708%
2026-05-21	7.9400	7.9600	7.8500	7.9200	-3.650%	15	71	-99.747%
2026-05-20	8.3400	8.4700	8.2200	8.2200	-21.189%	15	71	-99.757%
2026-05-19	10.4300	10.5800	10.3300	10.4300	+6.212%	27	84	-99.808%
2026-05-18	8.9900	9.8200	8.8100	9.8200	+7.088%	39	84	-99.796%
2026-05-15	8.8600	9.1700	8.7600	9.1700	+22.758%	24	84	-99.782%
2026-05-14	7.5400	7.6000	7.4700	7.4700	-12.324%	24	74	-99.732%
2026-05-13	8.4100	8.6500	8.4100	8.5200	+4.797%	24	78	-99.765%
2026-05-12	8.3800	8.3800	8.1000	8.1300	+11.983%	24	78	-99.754%
2026-05-11	7.3500	7.3500	7.1300	7.2600	-8.101%	26	78	-99.725%
2026-05-08	7.9000	7.9800	7.8600	7.9000	+2.332%	30	78	-99.747%
2026-05-07	7.4700	7.7400	7.4700	7.7200	-0.387%	24	60	-99.741%
2026-05-06	7.8700	7.9300	7.7500	7.7500	-8.175%	24	73	-99.742%
2026-05-05	8.7100	8.7100	8.4200	8.4400	-3.211%	21	51	-99.763%
2026-05-04	8.8500	8.8500	8.6700	8.7200	-4.386%	21	64	-99.771%
2026-05-01	9.1800	9.1800	8.9000	9.1200	-5.296%	22	61	-99.781%
2026-04-30	10.6700	10.6700	9.6300	9.6300	-11.570%	22	61	-99.792%
2026-04-29	11.0400	11.0400	10.8900	10.8900	+0.184%	19	46	-99.816%
2026-04-28	11.1900	11.1900	10.8200	10.8700	+5.227%	19	57	-99.816%
2026-04-24	10.7500	10.8300	10.3300	10.3300	-4.968%	16	44	-99.806%
2026-04-23	10.7300	10.8700	10.7300	10.8700	+3.524%	14	52	-99.816%
2026-04-22	10.6800	10.6800	10.4900	10.5000	-5.998%	14	43	-99.810%
2026-04-21	9.6800	11.1900	9.6800	11.1700	+7.611%	25	45	-99.821%
2026-04-20	10.3400	10.4200	10.3400	10.3800	-2.075%	15	45	-99.807%
2026-04-17	9.9900	10.6000	9.9900	10.6000	-14.447%	7	38	-99.811%
2026-04-16	12.6000	12.6000	12.3900	12.3900	-51.008%	4	34	-99.839%
2026-03-12	25.2900	25.2900	25.2900	25.2900	+37.520%	1	30	-99.921%
2026-03-05	18.3900	18.3900	18.3900	18.3900	+8.496%	1	30	-99.891%
2026-03-04	16.8000	17.3000	16.8000	16.9500	-7.680%	3	30	-99.882%
2026-03-02	18.3600	18.3600	18.3600	18.3600	+1.774%	4	28	-99.891%
2026-02-05	18.0400	18.0400	18.0400	18.0400	+9.666%	3	28	-99.889%
2026-02-02	16.6000	16.6000	16.4500	16.4500	+10.033%	5	31	-99.878%
2026-01-15	14.9500	14.9500	14.9500	14.9500	-11.329%	1	28	-99.866%
2026-01-14	16.8600	16.8600	16.8600	16.8600	+1.627%	25	28	-99.881%
2026-01-13	16.5900	16.5900	16.5900	16.5900	-2.698%	1	3	-99.879%
2026-01-09	17.0500	17.0500	17.0500	17.0500	0.000%	2	2	-99.883%