Dark

IWM20260930P275
IWM Sep 30 2026 275.00 Put (IWM260930P00275000)
option OPRA

Expired

Sep 29, 2026

0.1500-54.545%(-0.1800)9,203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.4900	0.1100	0.1500	-54.545%	9,203	51,818	0.000%
2026-09-28	0.4300	0.5400	0.2000	0.3300	+13.793%	9,812	52,554	-54.545%
2026-09-25	0.4000	0.5900	0.2500	0.2900	-53.968%	7,026	57,465	-48.276%
2026-09-24	0.8000	1.1000	0.5200	0.6300	-4.545%	12,979	57,778	-76.190%
2026-09-23	0.3300	0.8100	0.3300	0.6600	+153.846%	3,011	57,595	-77.273%
2026-09-22	0.2700	0.3400	0.2200	0.2600	-35.000%	4,485	59,685	-42.308%
2026-09-21	0.4600	0.5000	0.3400	0.4000	-48.052%	20,146	60,403	-62.500%
2026-09-18	0.8500	1.0800	0.7400	0.7700	-7.229%	16,256	72,572	-80.519%
2026-09-17	0.4500	0.8900	0.4500	0.8300	-50.000%	23,581	66,748	-81.928%
2026-09-16	1.3800	2.5000	1.0900	1.6600	+3.750%	48,516	74,219	-90.964%
2026-09-15	1.2600	1.9000	1.2500	1.6000	+28.000%	17,099	60,622	-90.625%
2026-09-14	1.5100	1.5100	1.0300	1.2500	0.000%	7,572	44,817	-88.000%
2026-09-11	1.1700	1.3400	1.1000	1.2500	-37.500%	4,282	37,418	-88.000%
2026-09-10	1.7800	2.0700	1.6600	2.0000	+52.672%	720	33,313	-92.500%
2026-09-09	0.9800	1.3800	0.9700	1.3100	+47.191%	2,842	33,783	-88.550%
2026-09-08	0.8800	0.9200	0.7400	0.8900	+15.584%	228	33,598	-83.146%
2026-09-04	0.8700	0.8700	0.7600	0.7700	-14.444%	296	33,635	-80.519%
2026-09-03	1.0400	1.1600	0.9000	0.9000	-28.000%	201	33,635	-83.333%
2026-09-02	1.5800	1.5800	1.2400	1.2500	-36.548%	217	33,638	-88.000%
2026-09-01	1.5200	1.9700	1.3900	1.9700	+60.163%	3,636	33,829	-92.386%
2026-08-31	1.2400	1.4000	1.2000	1.2300	+6.034%	5,168	31,510	-87.805%
2026-08-28	0.9800	1.1800	0.9300	1.1600	+23.404%	616	31,259	-87.069%
2026-08-27	1.1000	1.1200	0.9100	0.9400	-17.544%	37	31,230	-84.043%
2026-08-26	1.1400	1.2100	1.1200	1.1400	-5.000%	55	31,231	-86.842%
2026-08-25	1.2700	1.3800	1.2000	1.2000	-14.286%	614	31,215	-87.500%
2026-08-24	1.3600	1.4800	1.3300	1.4000	+9.375%	156	30,675	-89.286%
2026-08-21	1.3800	1.5400	1.2500	1.2800	-26.437%	307	30,703	-88.281%
2026-08-20	1.5000	1.8900	1.4000	1.7400	+40.323%	1,544	30,646	-91.379%
2026-08-19	1.1800	1.3300	1.1800	1.2400	-18.954%	10,387	30,600	-87.903%
2026-08-18	1.3300	1.5400	1.3300	1.5300	+21.429%	84	20,733	-90.196%
2026-08-17	1.2300	1.2600	1.1300	1.2600	+10.526%	35	20,741	-88.095%
2026-08-14	1.1500	1.2400	1.1400	1.1400	-5.000%	65	20,715	-86.842%
2026-08-13	1.1900	1.2600	1.1700	1.2000	-11.765%	109	20,695	-87.500%
2026-08-12	1.4800	1.5400	1.3300	1.3600	-19.527%	26	20,754	-88.971%
2026-08-11	1.7100	1.7700	1.6200	1.6900	-9.626%	90	20,751	-91.124%
2026-08-10	1.8200	1.9000	1.6700	1.8700	+10.000%	104	20,763	-91.979%
2026-08-07	1.9100	1.9400	1.6500	1.7000	-21.296%	72	20,765	-91.176%
2026-08-06	2.1600	2.1700	1.9100	2.1600	+4.854%	26	20,761	-93.056%
2026-08-05	2.0900	2.1300	1.9300	2.0600	+0.488%	41	20,750	-92.718%
2026-08-04	2.5100	2.5100	2.0100	2.0500	-25.455%	180	20,747	-92.683%
2026-08-03	3.2300	3.2300	2.7300	2.7500	-28.941%	15,855	20,766	-94.545%
2026-07-31	3.6200	4.8400	3.6200	3.8700	+0.259%	73	5,703	-96.124%
2026-07-30	4.3900	4.7500	3.8600	3.8600	-21.063%	30	5,650	-96.114%
2026-07-29	4.3400	5.1800	4.3400	4.8900	+15.877%	15	5,652	-96.933%
2026-07-28	4.3300	4.7500	3.9500	4.2200	-10.782%	198	5,674	-96.445%
2026-07-27	4.0100	4.7300	3.7800	4.7300	+0.212%	22	5,574	-96.829%
2026-07-24	4.6400	4.7200	4.2000	4.7200	-4.646%	26	5,555	-96.822%
2026-07-23	4.9300	5.1100	4.9300	4.9500	+18.705%	97	5,560	-96.970%
2026-07-22	3.9400	4.1700	3.7100	4.1700	+11.796%	28	5,513	-96.403%
2026-07-21	4.2000	4.2000	3.6700	3.7300	-17.841%	17	5,556	-95.979%
2026-07-20	3.9000	4.6100	3.9000	4.5400	+13.784%	5,137	5,541	-96.696%
2026-07-16	3.9900	3.9900	3.9900	3.9900	-0.499%	20	560	-96.241%
2026-07-15	4.0000	4.0200	4.0000	4.0100	-6.744%	20	558	-96.259%
2026-07-14	4.4200	4.5700	4.3000	4.3000	-6.725%	31	563	-96.512%
2026-07-13	4.5500	4.6100	4.4500	4.6100	+0.655%	48	543	-96.746%
2026-07-10	4.5800	4.5800	4.5800	4.5800	+9.569%	3	529	-96.725%
2026-07-09	4.4400	4.4400	4.1800	4.1800	-19.461%	63	544	-96.411%
2026-07-08	5.1900	5.1900	5.1900	5.1900	+11.613%	1	481	-97.110%
2026-07-07	4.4600	4.6500	4.4600	4.6500	+11.511%	11	482	-96.774%
2026-07-06	4.1700	4.1700	4.1700	4.1700	-16.265%	1	488	-96.403%
2026-07-02	4.4500	4.9800	4.3900	4.9800	+19.139%	17	494	-96.988%
2026-07-01	4.1300	4.2000	4.1200	4.1800	-1.878%	10	494	-96.411%
2026-06-30	4.9700	4.9700	4.2600	4.2600	-23.929%	21	488	-96.479%
2026-06-29	5.6000	5.6000	5.6000	5.6000	+2.752%	1	473	-97.321%
2026-06-26	5.4100	5.4500	5.4100	5.4500	-5.217%	20	473	-97.248%
2026-06-25	5.1500	5.7500	5.0700	5.7500	-8.000%	41	473	-97.391%
2026-06-24	5.6000	6.2500	5.6000	6.2500	+2.124%	23	453	-97.600%
2026-06-23	6.3800	6.3800	6.0400	6.1200	+9.874%	8	453	-97.549%
2026-06-22	5.5000	5.8800	5.2500	5.5700	-11.727%	99	455	-97.307%
2026-06-18	6.6200	6.6200	6.3100	6.3100	+3.443%	6	454	-97.623%
2026-06-15	6.0600	6.1000	6.0600	6.1000	-18.121%	4	454	-97.541%
2026-06-12	7.3000	7.4900	7.3000	7.4500	-28.844%	17	451	-97.987%
2026-06-10	9.3700	10.4700	9.3300	10.4700	+1.159%	220	441	-98.567%
2026-06-09	8.5000	12.4200	8.5000	10.3500	+9.524%	15	244	-98.551%
2026-06-08	9.3700	9.4500	9.3700	9.4500	-13.934%	6	245	-98.413%
2026-06-05	9.6600	11.2200	9.6600	10.9800	+42.228%	99	246	-98.634%
2026-06-04	7.9800	7.9800	7.7200	7.7200	-6.538%	9	149	-98.057%
2026-06-02	8.2600	8.2600	8.2600	8.2600	-3.392%	2	146	-98.184%
2026-05-29	8.6100	8.6100	8.4700	8.5500	+1.183%	15	144	-98.246%
2026-05-28	8.4500	8.4500	8.4500	8.4500	-6.527%	1	154	-98.225%
2026-05-27	9.1100	9.1300	8.9500	9.0400	+0.111%	105	154	-98.341%
2026-05-26	9.1600	9.4000	8.9700	9.0300	-13.006%	89	195	-98.339%
2026-05-22	10.3600	10.3800	10.3600	10.3800	-7.979%	7	203	-98.555%
2026-05-21	13.2000	13.2000	10.9600	11.2800	-11.041%	7	198	-98.670%
2026-05-20	13.3800	13.3800	12.6000	12.6800	-14.150%	32	198	-98.817%
2026-05-19	15.4100	15.7100	14.3600	14.7700	+6.489%	21	192	-98.984%
2026-05-18	14.1000	14.1000	13.8700	13.8700	+2.286%	5	192	-98.919%
2026-05-15	13.6300	13.6300	13.4000	13.5600	+21.614%	9	192	-98.894%
2026-05-14	11.1700	11.1700	11.1400	11.1500	-8.607%	42	195	-98.655%
2026-05-13	12.5100	12.6900	12.2000	12.2000	+2.867%	12	142	-98.770%
2026-05-12	13.1700	13.1700	11.8600	11.8600	+8.410%	5	142	-98.735%
2026-05-11	10.7200	10.9700	10.7200	10.9400	-5.445%	5	142	-98.629%
2026-05-08	11.6400	11.6400	11.5700	11.5700	+3.860%	5	136	-98.704%
2026-05-06	11.2000	11.2000	11.1400	11.1400	-9.724%	6	135	-98.654%
2026-05-05	12.5000	12.5000	12.3400	12.3400	-17.348%	2	135	-98.784%
2026-05-04	13.6600	14.9300	13.3500	14.9300	+10.593%	27	134	-98.995%
2026-05-01	13.4400	13.5300	13.2300	13.5000	-3.571%	28	117	-98.889%
2026-04-30	14.7100	14.7700	14.0000	14.0000	-15.203%	36	117	-98.929%
2026-04-29	16.4600	16.5100	16.4600	16.5100	+1.977%	35	82	-99.091%
2026-04-28	16.1900	16.1900	16.1900	16.1900	+9.466%	1	83	-99.074%
2026-04-27	14.7900	14.7900	14.7900	14.7900	+2.000%	3	83	-98.986%
2026-04-24	15.2200	15.2200	14.5000	14.5000	-8.344%	2	86	-98.966%
2026-04-23	15.1600	15.8200	14.9800	15.8200	+6.103%	8	84	-99.052%
2026-04-22	14.9000	14.9100	14.9000	14.9100	-3.056%	2	80	-98.994%
2026-04-21	13.9000	16.0800	13.9000	15.3800	+4.271%	3	77	-99.025%
2026-04-20	14.7500	14.7500	14.7500	14.7500	-1.732%	1	77	-98.983%
2026-04-17	14.8800	15.2500	14.4200	15.0100	-54.098%	46	76	-99.001%
2026-03-23	32.7000	32.7000	32.7000	32.7000	-5.709%	1	31	-99.541%
2026-03-20	34.6800	34.6800	34.6800	34.6800	+13.519%	1	32	-99.567%
2026-03-06	30.5500	30.5500	30.5500	30.5500	+24.491%	1	32	-99.509%
2026-02-23	24.5400	24.5400	24.5400	24.5400	+14.140%	30	32	-99.389%
2026-02-18	21.5200	21.5200	21.5000	21.5000	-11.157%	2	2	-99.302%
2026-01-29	24.2000	24.2000	24.2000	24.2000	+9.651%	1	2	-99.380%
2026-01-27	22.0900	22.0900	22.0700	22.0700	-5.643%	2	1	-99.320%
2026-01-14	23.3900	23.3900	23.3900	23.3900	0.000%	1	1	-99.359%