Dark

IWM20260930P265
IWM Sep 30 2026 265.00 Put (IWM260930P00265000)
option OPRA

Expired

Sep 29, 2026

0.0100-50.000%(-0.0100)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0200	0.0200	0.0100	0.0100	-50.000%	29	20,338	0.000%
2026-09-28	0.0300	0.0400	0.0200	0.0200	-33.333%	2,829	20,335	-50.000%
2026-09-25	0.0600	0.0900	0.0300	0.0300	-72.727%	218	21,501	-66.667%
2026-09-24	0.1300	0.1800	0.0800	0.1100	-15.385%	801	21,423	-90.909%
2026-09-23	0.1000	0.1400	0.1000	0.1300	+44.444%	207	21,842	-92.308%
2026-09-22	0.0900	0.1100	0.0800	0.0900	-18.182%	28	22,058	-88.889%
2026-09-21	0.1400	0.1400	0.1000	0.1100	-54.167%	429	22,046	-90.909%
2026-09-18	0.3100	0.3300	0.2400	0.2400	-17.241%	733	22,384	-95.833%
2026-09-17	0.2600	0.3200	0.2400	0.2900	-53.968%	300	22,887	-96.552%
2026-09-16	0.5600	1.0200	0.4600	0.6300	0.000%	1,498	23,075	-98.413%
2026-09-15	0.5500	0.8000	0.5500	0.6300	+21.154%	4,032	21,952	-98.413%
2026-09-14	0.6600	0.6600	0.4400	0.5200	-1.887%	506	18,279	-98.077%
2026-09-11	0.5400	0.6000	0.5300	0.5300	-44.211%	166	18,152	-98.113%
2026-09-10	0.8400	0.9700	0.8000	0.9500	+69.643%	4,970	18,133	-98.947%
2026-09-09	0.4800	0.5600	0.4800	0.5600	+27.273%	331	13,416	-98.214%
2026-09-08	0.4200	0.4500	0.4200	0.4400	+15.789%	14	13,117	-97.727%
2026-09-04	0.4200	0.4300	0.3800	0.3800	-30.909%	4	13,123	-97.368%
2026-09-03	0.5200	0.5500	0.5200	0.5500	-12.698%	16	13,123	-98.182%
2026-09-02	0.7800	0.7900	0.6300	0.6300	-34.375%	39	13,120	-98.413%
2026-09-01	0.7700	1.0000	0.6900	0.9600	+54.839%	2,135	13,331	-98.958%
2026-08-31	0.6600	0.7000	0.6200	0.6200	+8.772%	1,059	11,313	-98.387%
2026-08-28	0.5000	0.5700	0.5000	0.5700	+9.615%	14	11,565	-98.246%
2026-08-27	0.5200	0.5200	0.5200	0.5200	-16.129%	2	11,568	-98.077%
2026-08-26	0.6300	0.6600	0.6100	0.6200	-7.463%	518	11,567	-98.387%
2026-08-25	0.7000	0.7600	0.6700	0.6700	-10.667%	17	11,362	-98.507%
2026-08-24	0.7500	0.7800	0.7500	0.7500	+4.167%	13	11,364	-98.667%
2026-08-21	0.8000	0.8500	0.7200	0.7200	-25.000%	73	11,356	-98.611%
2026-08-20	0.8100	0.9600	0.7800	0.9600	+31.507%	10	11,327	-98.958%
2026-08-19	0.6900	0.7300	0.6900	0.7300	-15.116%	3	11,325	-98.630%
2026-08-18	0.8400	0.8700	0.8100	0.8600	+24.638%	22	11,324	-98.837%
2026-08-14	0.6900	0.7200	0.6700	0.6900	0.000%	8	11,320	-98.551%
2026-08-13	0.7000	0.7400	0.6900	0.6900	-13.750%	41	11,320	-98.551%
2026-08-12	0.8900	0.8900	0.8000	0.8000	-20.792%	10	11,290	-98.750%
2026-08-11	0.9700	1.0100	0.9700	1.0100	-2.885%	2	11,295	-99.010%
2026-08-10	0.9800	1.0400	0.9800	1.0400	+6.122%	29	11,294	-99.038%
2026-08-07	1.1100	1.1100	0.9500	0.9800	-22.835%	9	11,278	-98.980%
2026-08-06	1.1300	1.2700	1.1300	1.2700	+5.833%	6	11,277	-99.213%
2026-08-05	1.1700	1.2600	1.1700	1.2000	-5.512%	15	11,275	-99.167%
2026-08-04	1.5200	1.5200	1.2100	1.2700	-25.731%	23	11,273	-99.213%
2026-08-03	1.9900	1.9900	1.6500	1.7100	-25.974%	17	11,278	-99.415%
2026-07-31	3.0400	3.0400	2.3100	2.3100	-13.158%	47	11,276	-99.567%
2026-07-30	2.8300	2.8300	2.6600	2.6600	-15.556%	18	11,279	-99.624%
2026-07-29	2.8500	3.4100	2.8500	3.1500	+24.016%	181	11,269	-99.683%
2026-07-28	2.9000	3.0100	2.4800	2.5400	-4.511%	253	11,099	-99.606%
2026-07-27	2.3800	2.9700	2.3800	2.6600	-15.556%	26	10,850	-99.624%
2026-07-24	3.2000	3.2100	3.0500	3.1500	-3.963%	22	10,839	-99.683%
2026-07-23	3.3200	3.3200	3.1900	3.2800	+28.125%	5	10,857	-99.695%
2026-07-22	2.4900	2.5600	2.4900	2.5600	+8.475%	2	10,857	-99.609%
2026-07-21	2.6400	2.6900	2.3600	2.3600	-12.593%	1,003	10,856	-99.576%
2026-07-20	2.7500	2.7500	2.7000	2.7000	-5.263%	4	9,937	-99.630%
2026-07-17	2.9000	2.9000	2.6900	2.8500	+8.365%	9,210	9,936	-99.649%
2026-07-16	2.4600	2.6300	2.4600	2.6300	-6.738%	6	794	-99.620%
2026-07-14	2.8200	2.8200	2.8200	2.8200	-12.963%	1	793	-99.645%
2026-07-13	3.3000	3.3000	3.2400	3.2400	+20.000%	16	792	-99.691%
2026-07-10	2.6400	2.9500	2.6400	2.7000	-2.174%	5	788	-99.630%
2026-07-09	2.8500	2.8500	2.7000	2.7600	-17.365%	9	787	-99.638%
2026-07-08	3.6000	3.6000	3.3400	3.3400	+21.455%	5	779	-99.701%
2026-07-07	3.0100	3.0100	2.7500	2.7500	+7.004%	20	783	-99.636%
2026-07-06	2.5700	2.5700	2.5700	2.5700	-22.121%	1	782	-99.611%
2026-07-02	2.6900	3.3200	2.6900	3.3000	+10.738%	41	781	-99.697%
2026-07-01	2.9600	3.1300	2.5400	2.9800	+2.759%	22	781	-99.664%
2026-06-30	3.5700	3.5700	2.9000	2.9000	-23.077%	36	799	-99.655%
2026-06-29	3.7900	3.8000	3.7200	3.7700	+0.533%	21	789	-99.735%
2026-06-26	4.2900	4.4300	3.7500	3.7500	-5.542%	65	783	-99.733%
2026-06-25	4.0400	4.0900	3.7400	3.9700	-10.987%	23	792	-99.748%
2026-06-24	4.1900	4.4900	4.1100	4.4600	+5.687%	6	783	-99.776%
2026-06-23	4.8400	4.8400	4.2200	4.2200	+9.896%	16	781	-99.763%
2026-06-22	3.7900	4.0300	3.6800	3.8400	-10.905%	50	785	-99.740%
2026-06-18	4.7600	4.9300	4.3100	4.3100	+0.701%	26	776	-99.768%
2026-06-17	4.3400	4.3600	4.2500	4.2800	-3.820%	20	776	-99.766%
2026-06-16	4.4500	4.5100	4.3600	4.4500	+2.064%	23	776	-99.775%
2026-06-15	4.1700	4.3600	4.1400	4.3600	-18.505%	28	768	-99.771%
2026-06-12	5.2100	5.5400	5.0500	5.3500	-13.008%	32	777	-99.813%
2026-06-11	7.5400	7.5400	6.1500	6.1500	-26.873%	22	765	-99.837%
2026-06-10	6.7500	8.4100	6.6000	8.4100	-6.556%	45	771	-99.881%
2026-06-09	5.7600	9.0000	5.7600	9.0000	+25.523%	32	760	-99.889%
2026-06-08	7.0000	7.1700	6.5000	7.1700	-13.926%	74	774	-99.861%
2026-06-05	6.2800	8.3300	6.2800	8.3300	+53.690%	65	748	-99.880%
2026-06-04	5.9600	6.0700	5.4200	5.4200	-19.941%	34	745	-99.815%
2026-06-03	6.4700	6.7700	6.3800	6.7700	+13.400%	31	746	-99.852%
2026-06-02	6.0100	6.0100	5.8800	5.9700	-4.327%	115	740	-99.832%
2026-06-01	6.6100	6.6200	6.2400	6.2400	+3.483%	4	716	-99.840%
2026-05-29	6.1100	6.1100	6.0300	6.0300	+2.030%	24	718	-99.834%
2026-05-28	6.0700	6.0700	5.9100	5.9100	-8.087%	56	737	-99.831%
2026-05-27	6.5200	6.6600	6.4300	6.4300	-5.022%	11	694	-99.844%
2026-05-26	6.5300	6.7800	6.5000	6.7700	-10.450%	25	689	-99.852%
2026-05-22	7.7000	7.7200	7.5000	7.5600	-13.501%	36	686	-99.868%
2026-05-21	8.7100	8.7700	8.6700	8.7400	-3.638%	16	681	-99.886%
2026-05-20	9.5200	9.5200	9.0600	9.0700	-20.508%	17	681	-99.890%
2026-05-19	11.5500	11.6100	11.3900	11.4100	+5.942%	27	693	-99.912%
2026-05-18	9.9700	10.7700	9.7000	10.7700	+6.318%	39	693	-99.907%
2026-05-15	9.7300	10.1500	9.6100	10.1300	+23.236%	587	693	-99.901%
2026-05-14	8.3600	8.3600	8.2200	8.2200	-11.803%	24	176	-99.878%
2026-05-13	9.2400	9.5000	9.2400	9.3200	+4.602%	24	175	-99.893%
2026-05-12	9.1800	9.1900	8.9100	8.9100	+13.359%	24	175	-99.888%
2026-05-11	8.0100	8.0100	7.8600	7.8600	-9.133%	27	175	-99.873%
2026-05-08	8.6800	8.7500	8.5100	8.6500	+2.732%	31	173	-99.884%
2026-05-07	8.3500	8.4600	8.1900	8.4200	-1.058%	24	167	-99.881%
2026-05-06	8.6800	8.6800	8.5100	8.5100	-8.984%	34	175	-99.882%
2026-05-05	9.6000	9.6000	9.1800	9.3500	-1.786%	31	175	-99.893%
2026-05-04	10.2100	10.3700	9.5000	9.5200	-3.838%	41	184	-99.895%
2026-05-01	9.9900	10.0500	9.7000	9.9000	-5.714%	30	169	-99.899%
2026-04-30	11.7000	11.7000	10.5000	10.5000	-14.425%	30	169	-99.905%
2026-04-28	12.2700	12.2700	12.2700	12.2700	+10.144%	1	162	-99.919%
2026-04-24	11.7400	11.8000	11.1300	11.1400	-5.353%	50	162	-99.910%
2026-04-23	11.7000	11.8500	11.6600	11.7700	+3.246%	14	192	-99.915%
2026-04-22	11.5100	11.5300	11.3900	11.4000	-5.863%	15	184	-99.912%
2026-04-21	10.6400	12.1300	10.5400	12.1100	+10.091%	25	192	-99.917%
2026-04-20	11.2900	11.3400	11.0000	11.0000	-5.009%	16	188	-99.909%
2026-04-17	10.9500	11.5800	10.8800	11.5800	-16.691%	8	186	-99.914%
2026-04-16	13.8700	13.9000	13.8700	13.9000	+3.039%	4	185	-99.928%
2026-04-14	14.1100	14.1300	13.4900	13.4900	-20.036%	45	183	-99.926%
2026-04-13	16.8700	16.8700	16.8700	16.8700	-1.345%	3	162	-99.941%
2026-04-10	16.7100	17.1000	16.7100	17.1000	-6.250%	8	164	-99.942%
2026-04-09	18.2400	18.2400	18.2400	18.2400	-3.441%	5	161	-99.945%
2026-04-08	17.3400	18.8900	17.3400	18.8900	-19.788%	12	156	-99.947%
2026-04-07	23.5500	23.5500	23.5500	23.5500	+0.900%	10	144	-99.958%
2026-04-01	23.3400	23.3400	23.3400	23.3400	-17.672%	10	154	-99.957%
2026-03-20	28.4800	28.4800	28.3500	28.3500	+6.579%	2	144	-99.965%
2026-03-12	26.1900	26.6000	26.1900	26.6000	+9.600%	23	145	-99.962%
2026-03-11	24.3600	24.3600	24.2700	24.2700	+5.706%	11	126	-99.959%
2026-03-09	27.4900	27.4900	22.9600	22.9600	-6.362%	16	127	-99.956%
2026-03-06	24.6900	24.6900	24.5200	24.5200	+17.658%	26	149	-99.959%
2026-03-05	19.5500	20.8400	19.5500	20.8400	-4.710%	27	174	-99.952%
2026-03-03	22.2200	22.2200	21.8700	21.8700	+10.343%	16	199	-99.954%
2026-03-02	19.8200	19.8200	19.8200	19.8200	+18.612%	1	214	-99.950%
2026-02-26	16.7100	16.7100	16.7100	16.7100	-2.109%	10	213	-99.940%
2026-02-25	17.1600	17.1600	17.0500	17.0700	-12.551%	36	202	-99.941%
2026-02-23	19.4600	20.0700	19.4600	19.5200	+6.842%	107	202	-99.949%
2026-02-20	18.6500	18.6500	18.2700	18.2700	+3.396%	4	258	-99.945%
2026-02-19	18.4100	18.4100	17.6700	17.6700	-0.451%	20	254	-99.943%
2026-02-18	16.6500	17.7500	16.6500	17.7500	-7.552%	47	254	-99.944%
2026-02-17	19.1000	19.2000	19.1000	19.2000	-3.275%	20	222	-99.948%
2026-02-12	17.0100	19.8500	17.0100	19.8500	+19.650%	61	223	-99.950%
2026-02-11	16.5500	16.5900	16.5500	16.5900	+4.340%	30	282	-99.940%
2026-02-10	15.8200	15.9000	15.8000	15.9000	-6.416%	100	252	-99.937%
2026-02-06	18.5900	18.5900	16.9200	16.9900	-22.136%	88	167	-99.941%
2026-02-05	20.7800	21.8200	20.5000	21.8200	+15.511%	65	125	-99.954%
2026-02-04	18.6600	18.8900	18.6600	18.8900	-5.597%	4	121	-99.947%
2026-01-30	20.1800	20.1800	19.7300	20.0100	+12.987%	92	120	-99.950%
2026-01-29	17.7100	17.7100	17.7100	17.7100	+2.726%	1	195	-99.944%
2026-01-27	17.2400	17.2400	17.2400	17.2400	-0.806%	2	194	-99.942%
2026-01-26	17.3800	17.3800	17.3800	17.3800	+2.115%	8	192	-99.942%
2026-01-23	17.0700	17.1300	17.0200	17.0200	+13.240%	53	184	-99.941%
2026-01-22	14.8800	15.0300	14.7800	15.0300	-6.704%	58	131	-99.933%
2026-01-21	16.4800	16.4800	16.0700	16.1100	-1.888%	49	121	-99.938%
2026-01-16	16.8300	16.9900	16.4200	16.4200	0.000%	72	0	-99.939%