Dark

IWM20260930P280
IWM Sep 30 2026 280.00 Put (IWM260930P00280000)
option OPRA

Expired

Sep 29, 2026

1.59-3.049%(-0.05)8,592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3700	2.9000	0.9600	1.5900	-3.049%	8,592	37,605	0.000%
2026-09-28	1.9200	2.2800	1.1000	1.6400	+42.609%	10,855	40,113	-3.049%
2026-09-25	1.3300	1.8800	0.9300	1.1500	-36.464%	12,876	42,820	+38.261%
2026-09-24	2.0200	2.8100	1.5000	1.8100	+5.848%	13,280	49,582	-12.155%
2026-09-23	0.7100	1.8700	0.7100	1.7100	+185.000%	16,142	56,110	-7.018%
2026-09-22	0.6100	0.7700	0.4900	0.6000	-35.484%	3,198	53,950	+165.000%
2026-09-21	0.9200	1.0900	0.8200	0.9300	-41.139%	792	51,474	+70.968%
2026-09-18	1.6100	2.1100	1.5300	1.5800	+1.282%	17,751	50,948	+0.633%
2026-09-17	1.3100	1.5900	1.2100	1.5600	-43.273%	7,133	50,927	+1.923%
2026-09-16	2.2600	3.9500	1.8200	2.7500	+7.843%	12,352	52,736	-42.182%
2026-09-15	2.0500	2.9600	2.0400	2.5500	+22.596%	22,959	49,820	-37.647%
2026-09-14	2.4400	2.4500	1.6900	2.0800	+6.122%	14,003	41,884	-23.558%
2026-09-11	1.9200	2.1300	1.7000	1.9600	-33.784%	2,931	44,504	-18.878%
2026-09-10	2.6900	3.1300	2.3900	2.9600	+40.952%	8,223	44,184	-46.284%
2026-09-09	1.4400	2.1000	1.4400	2.1000	+52.174%	5,308	37,401	-24.286%
2026-09-08	1.2300	1.4100	1.1400	1.3800	+15.966%	6,757	32,847	+15.217%
2026-09-04	1.4400	1.4400	1.1500	1.1900	-14.388%	4,377	25,123	+33.613%
2026-09-03	1.5800	1.7500	1.3600	1.3900	-25.668%	932	25,123	+14.388%
2026-09-02	2.4700	2.4700	1.8100	1.8700	-33.214%	4,218	24,548	-14.973%
2026-09-01	2.2100	2.8700	2.0600	2.8000	+57.303%	4,194	22,472	-43.214%
2026-08-31	1.8000	2.0700	1.7400	1.7800	+7.229%	4,061	20,388	-10.674%
2026-08-28	1.3800	1.7100	1.3100	1.6600	+26.718%	1,249	16,598	-4.217%
2026-08-27	1.6000	1.6000	1.2700	1.3100	-18.634%	86	15,629	+21.374%
2026-08-26	1.7100	1.7100	1.5800	1.6100	-3.012%	217	15,587	-1.242%
2026-08-25	1.7500	1.8900	1.6600	1.6600	-14.872%	141	15,483	-4.217%
2026-08-24	1.9300	2.0400	1.8800	1.9500	+12.069%	199	15,509	-18.462%
2026-08-21	2.0200	2.1000	1.7400	1.7400	-26.891%	389	15,343	-8.621%
2026-08-20	1.9300	2.5200	1.9300	2.3800	+40.828%	721	14,982	-33.193%
2026-08-19	1.6500	1.7700	1.5800	1.6900	-16.337%	274	14,883	-5.917%
2026-08-18	1.7600	2.0700	1.7600	2.0200	+23.926%	197	14,703	-21.287%
2026-08-17	1.5800	1.7100	1.5400	1.6300	+5.844%	120	14,614	-2.454%
2026-08-14	1.7300	1.7300	1.5200	1.5400	-3.750%	29	14,592	+3.247%
2026-08-13	1.6000	1.7100	1.5700	1.6000	-11.602%	24	14,576	-0.625%
2026-08-12	1.9500	2.0600	1.7900	1.8100	-18.100%	58	14,589	-12.155%
2026-08-11	2.2500	2.2900	2.1800	2.2100	-10.526%	35	14,582	-28.054%
2026-08-10	2.4000	2.4800	2.4000	2.4700	+8.811%	45	14,599	-35.628%
2026-08-07	2.6000	2.6000	2.2000	2.2700	-23.051%	112	14,603	-29.956%
2026-08-06	2.8400	2.9500	2.5500	2.9500	+8.856%	33	14,583	-46.102%
2026-08-05	2.7200	2.7600	2.5100	2.7100	+2.264%	17	14,582	-41.328%
2026-08-04	3.2800	3.3100	2.6100	2.6500	-27.198%	79	14,585	-40.000%
2026-08-03	4.4400	4.4400	3.6100	3.6400	-24.167%	43	14,532	-56.319%
2026-07-31	4.6400	5.7600	4.6400	4.8000	-3.421%	19	14,521	-66.875%
2026-07-30	5.5000	5.6100	4.9700	4.9700	-4.423%	20	14,526	-68.008%
2026-07-29	5.3200	6.4500	5.0100	5.2000	+2.970%	156	14,527	-69.423%
2026-07-28	5.4200	5.9400	4.9800	5.0500	-5.607%	217	14,411	-68.515%
2026-07-27	5.2100	5.8000	5.0100	5.3500	-11.570%	56	14,215	-70.280%
2026-07-24	5.7600	6.1000	5.2400	6.0500	-1.466%	54	14,179	-73.719%
2026-07-23	5.8400	6.3700	5.7300	6.1400	+24.291%	53	14,163	-74.104%
2026-07-22	4.6200	5.0900	4.6200	4.9400	+7.625%	191	14,176	-67.814%
2026-07-21	5.2300	5.2300	4.5900	4.5900	-18.327%	7	14,175	-65.359%
2026-07-20	4.9700	5.6200	4.8400	5.6200	-0.882%	55	14,170	-71.708%
2026-07-17	6.2300	6.2300	5.1700	5.6700	+14.777%	21	14,122	-71.958%
2026-07-16	4.8100	4.9400	4.8100	4.9400	+0.407%	8	14,108	-67.814%
2026-07-15	5.1900	5.4500	4.8700	4.9200	-9.225%	2,308	14,104	-67.683%
2026-07-14	5.5900	5.7700	5.3300	5.4200	-8.754%	62	12,012	-70.664%
2026-07-13	5.4500	5.9900	5.4500	5.9400	+14.672%	15	12,031	-73.232%
2026-07-10	5.0100	5.4700	5.0100	5.1800	-1.894%	9	12,020	-69.305%
2026-07-09	5.5500	5.5500	5.2800	5.2800	-17.500%	39	12,027	-69.886%
2026-07-08	6.0300	7.1200	6.0300	6.4000	+14.695%	32	12,022	-75.156%
2026-07-07	5.2100	5.6000	5.2100	5.5800	+18.723%	5	12,023	-71.505%
2026-07-06	5.1400	5.1500	4.7000	4.7000	-16.071%	42	12,020	-66.170%
2026-07-02	4.9500	6.2300	4.9500	5.6000	+6.667%	39	12,014	-71.607%
2026-07-01	4.8900	5.2500	4.7000	5.2500	+0.962%	17	12,014	-69.714%
2026-06-30	5.9000	5.9000	5.1400	5.2000	-15.171%	528	12,274	-69.423%
2026-06-29	6.1800	7.2700	6.1100	6.1300	-11.030%	437	12,311	-74.062%
2026-06-26	7.4100	7.4100	6.8700	6.8900	-3.905%	5	11,941	-76.923%
2026-06-25	6.0600	7.1700	6.0600	7.1700	+7.982%	33	11,936	-77.824%
2026-06-24	6.7600	6.7600	6.6400	6.6400	-19.613%	12	11,917	-76.054%
2026-06-23	8.2600	8.2600	8.2600	8.2600	+28.460%	3	11,907	-80.751%
2026-06-22	6.6000	6.6000	6.4000	6.4300	-12.158%	3	11,907	-75.272%
2026-06-18	7.7300	7.7500	7.3200	7.3200	-21.543%	26	11,882	-78.279%
2026-06-17	7.7200	9.3300	7.3600	9.3300	+14.059%	4	11,882	-82.958%
2026-06-16	8.1800	8.1800	8.1800	8.1800	+7.349%	1	11,882	-80.562%
2026-06-15	7.2200	7.7000	7.2200	7.6200	-13.212%	13	11,882	-79.134%
2026-06-12	8.6000	9.0800	8.5000	8.7800	-28.618%	45	11,880	-81.891%
2026-06-11	12.2700	12.3000	12.0800	12.3000	-5.457%	3	11,919	-87.073%
2026-06-10	11.2700	13.0100	11.2300	13.0100	+9.420%	1,520	11,917	-87.779%
2026-06-09	10.6500	13.8200	9.6400	11.8900	+9.083%	114	10,426	-86.627%
2026-06-08	11.5600	11.5600	10.9000	10.9000	-15.765%	155	10,376	-85.413%
2026-06-05	12.4500	12.9500	12.3300	12.9400	+39.140%	81	10,241	-87.713%
2026-06-04	11.2600	11.2600	9.3000	9.3000	-15.684%	14	10,196	-82.903%
2026-06-03	10.9500	11.1700	10.9500	11.0300	+13.128%	27	10,194	-85.585%
2026-06-02	9.8800	9.8800	9.7500	9.7500	-2.985%	12	10,168	-83.692%
2026-05-29	10.1200	10.6000	10.0500	10.0500	+3.502%	84	10,156	-84.179%
2026-05-28	10.7700	11.0400	9.7100	9.7100	-7.962%	66	10,143	-83.625%
2026-05-27	10.8500	10.8500	10.2900	10.5500	-0.284%	33	10,140	-84.929%
2026-05-26	10.6800	10.6800	10.5800	10.5800	-12.490%	1,290	10,108	-84.972%
2026-05-22	12.0600	12.0900	12.0600	12.0900	-14.316%	2	227	-86.849%
2026-05-21	14.0700	14.1100	14.0700	14.1100	-19.001%	2	227	-88.731%
2026-05-19	18.0100	18.0100	17.4200	17.4200	+3.260%	9	227	-90.873%
2026-05-18	15.4800	16.8700	15.4800	16.8700	+7.111%	35	228	-90.575%
2026-05-15	15.0000	15.8600	15.0000	15.7500	+21.622%	63	228	-89.905%
2026-05-14	13.8000	13.8000	12.7500	12.9500	-6.767%	44	219	-87.722%
2026-05-13	13.6700	14.6000	13.6700	13.8900	-1.068%	27	193	-88.553%
2026-05-12	13.7800	14.8000	13.7800	14.0400	+12.953%	13	193	-88.675%
2026-05-11	13.0000	13.0000	12.4000	12.4300	-4.311%	154	193	-87.208%
2026-05-06	13.1500	13.1500	12.9800	12.9900	-10.042%	18	77	-87.760%
2026-05-05	14.1500	14.4400	14.1500	14.4400	-15.703%	28	59	-88.989%
2026-05-04	14.9000	17.1300	14.9000	17.1300	+9.457%	26	62	-90.718%
2026-05-01	15.6500	15.6500	15.6500	15.6500	-2.431%	2	50	-89.840%
2026-04-30	16.2100	16.2100	16.0400	16.0400	-4.581%	11	50	-90.087%
2026-04-27	16.8100	16.8100	16.8100	16.8100	-3.112%	2	40	-90.541%
2026-04-23	17.3500	17.3500	17.3500	17.3500	-49.783%	4	38	-90.836%
2026-04-01	34.5500	34.5500	34.5500	34.5500	-9.932%	1	34	-95.398%
2026-03-20	38.3500	38.3600	38.3500	38.3600	+14.439%	2	33	-95.855%
2026-03-06	33.5200	33.5200	33.5200	33.5200	+21.891%	1	32	-95.257%
2026-02-23	27.5000	27.5000	27.5000	27.5000	-7.407%	30	32	-94.218%
2026-02-05	28.7000	29.7000	28.7000	29.7000	+11.696%	2	3	-94.646%
2026-02-03	26.5900	26.5900	26.5900	26.5900	+2.823%	1	4	-94.020%
2026-02-02	25.8600	25.8600	25.8600	25.8600	+8.655%	1	3	-93.852%
2026-01-21	23.8000	23.8000	23.8000	23.8000	-26.339%	1	2	-93.319%
2025-12-12	32.3100	32.3100	32.3100	32.3100	0.000%	1	1	-95.079%