Dark

IWM20260930P285
IWM Sep 30 2026 285.00 Put (IWM260930P00285000)
option OPRA

Expired

Sep 29, 2026

5.96+20.404%(+1.01)601

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.9200	7.5000	4.7300	5.9600	+20.404%	601	30,281	0.000%
2026-09-28	5.3900	6.2100	4.0400	4.9500	+33.065%	1,173	41,457	+20.404%
2026-09-25	3.9500	5.0200	3.0200	3.7200	-13.287%	290	41,876	+60.215%
2026-09-24	4.6500	6.2000	4.0700	4.2900	+1.659%	7,784	43,905	+38.928%
2026-09-23	2.1000	4.2500	2.0600	4.2200	+181.333%	3,890	47,227	+41.232%
2026-09-22	1.5000	1.9800	1.2400	1.5000	-33.333%	2,189	51,855	+297.333%
2026-09-21	2.4000	2.5000	2.0900	2.2500	-30.982%	516	52,450	+164.889%
2026-09-18	3.3100	4.1800	3.2600	3.2600	+8.306%	22,940	52,578	+82.822%
2026-09-17	2.3000	3.0100	2.2600	3.0100	-33.111%	9,886	68,428	+98.007%
2026-09-16	3.7400	6.1700	3.2000	4.5000	+8.959%	3,656	60,409	+32.444%
2026-09-15	3.7400	4.7600	3.6500	4.1300	+31.529%	10,912	61,316	+44.310%
2026-09-14	3.8300	3.8400	2.7800	3.1400	-2.484%	11,891	60,820	+89.809%
2026-09-11	3.1000	3.3600	2.7100	3.2200	-27.149%	2,591	51,752	+85.093%
2026-09-10	4.0800	4.6700	3.5700	4.4200	+37.267%	22,355	50,369	+34.842%
2026-09-09	2.2600	3.2500	2.2600	3.2200	+61.000%	7,127	31,715	+85.093%
2026-09-08	1.9100	2.1600	1.7800	2.0000	+8.696%	2,379	25,986	+198.000%
2026-09-04	2.1900	2.1900	1.8000	1.8400	-14.815%	97	24,253	+223.913%
2026-09-03	2.2500	2.6300	2.1000	2.1600	-22.022%	5,260	24,253	+175.926%
2026-09-02	3.2800	3.2800	2.6900	2.7700	-29.873%	480	19,186	+115.162%
2026-09-01	3.2800	4.1700	3.1000	3.9500	+49.057%	7,283	18,861	+50.886%
2026-08-31	2.6200	3.0100	2.6200	2.6500	+6.426%	1,515	12,143	+124.906%
2026-08-28	1.8800	2.4900	1.8800	2.4900	+32.447%	480	10,965	+139.357%
2026-08-27	2.1100	2.2600	1.8500	1.8800	-17.544%	46	10,695	+217.021%
2026-08-26	2.3300	2.4200	2.2700	2.2800	-6.173%	109	10,674	+161.404%
2026-08-25	2.3900	2.6100	2.3900	2.4300	-10.332%	24	10,616	+145.267%
2026-08-24	2.6300	2.8000	2.5700	2.7100	+11.983%	79	10,602	+119.926%
2026-08-21	2.8300	2.8800	2.4200	2.4200	-26.444%	105	10,600	+146.281%
2026-08-20	2.7700	3.3900	2.6500	3.2900	+40.598%	76	10,562	+81.155%
2026-08-19	2.3100	2.4100	2.1100	2.3400	-15.217%	366	10,541	+154.701%
2026-08-18	2.4200	2.7900	2.4200	2.7600	+26.606%	23	10,402	+115.942%
2026-08-17	2.2000	2.2900	2.0400	2.1800	+5.825%	98	10,399	+173.394%
2026-08-14	2.2000	2.2700	2.0300	2.0600	-6.787%	40	10,336	+189.320%
2026-08-13	2.1500	2.3400	2.1500	2.2100	-7.531%	45	10,323	+169.683%
2026-08-12	2.6500	2.8000	2.3800	2.3900	-20.598%	51	10,281	+149.372%
2026-08-11	3.1300	3.1300	2.9300	3.0100	-8.788%	59	10,286	+98.007%
2026-08-10	3.1300	3.3500	3.0200	3.3000	+10.368%	86	10,286	+80.606%
2026-08-07	3.2400	3.5100	2.9400	2.9900	-21.728%	94	10,285	+99.331%
2026-08-06	3.6000	3.8200	3.3500	3.8200	+11.047%	31	10,235	+56.021%
2026-08-05	3.5800	3.6000	3.3600	3.4400	-1.994%	4	10,215	+73.256%
2026-08-04	4.2700	4.3400	3.4500	3.5100	-24.190%	113	10,215	+69.801%
2026-08-03	5.6400	5.6400	4.6300	4.6300	-28.328%	135	10,255	+28.726%
2026-07-31	7.8600	7.8600	6.3300	6.4600	-1.072%	34	10,155	-7.740%
2026-07-30	7.0000	7.3500	6.5200	6.5300	-17.654%	6	10,127	-8.729%
2026-07-29	6.5500	8.2800	6.5500	7.9300	+6.586%	97	10,124	-24.842%
2026-07-28	7.4100	7.4400	7.4100	7.4400	+3.047%	2	10,058	-19.892%
2026-07-27	7.2200	7.2200	7.2200	7.2200	-2.695%	2	10,058	-17.452%
2026-07-24	7.3000	7.4500	6.8600	7.4200	-3.007%	22	10,057	-19.677%
2026-07-23	7.4600	7.9300	7.3400	7.6500	+19.531%	87	10,047	-22.092%
2026-07-22	6.4000	6.4000	6.4000	6.4000	+12.676%	11	10,089	-6.875%
2026-07-21	6.9100	6.9100	5.6800	5.6800	-14.843%	84	9,898	+4.930%
2026-07-20	6.2300	7.0600	6.2300	6.6700	-1.912%	9	9,878	-10.645%
2026-07-17	6.4000	6.8400	6.4000	6.8000	+2.564%	9,192	9,875	-12.353%
2026-07-16	6.0500	6.6300	6.0500	6.6300	+8.333%	6	799	-10.106%
2026-07-15	6.5000	6.5000	6.1100	6.1200	-11.816%	10	797	-2.614%
2026-07-14	6.8800	6.9400	6.8800	6.9400	-7.095%	5	793	-14.121%
2026-07-13	6.7200	7.4700	6.6900	7.4700	+6.562%	6	790	-20.214%
2026-07-10	7.0100	7.0100	7.0100	7.0100	-11.824%	3	792	-14.979%
2026-07-08	7.5700	8.7000	7.5700	7.9500	+12.926%	37	795	-25.031%
2026-07-07	6.3900	7.0400	6.3900	7.0400	+18.319%	3	785	-15.341%
2026-07-06	6.4100	6.4100	5.8500	5.9500	-13.643%	21	784	+0.168%
2026-07-02	7.4800	7.5700	6.8800	6.8900	+9.888%	13	763	-13.498%
2026-07-01	5.8400	6.2700	5.8400	6.2700	-15.952%	18	763	-4.944%
2026-06-30	7.4600	7.4600	7.4600	7.4600	-7.559%	1	770	-20.107%
2026-06-29	8.1200	8.1200	7.9900	8.0700	+2.023%	10	769	-26.146%
2026-06-26	7.7200	8.4100	7.7200	7.9100	+0.636%	109	767	-24.652%
2026-06-25	8.0300	8.0300	7.6000	7.8600	-14.379%	11	680	-24.173%
2026-06-24	8.5700	9.1800	8.5500	9.1800	+15.763%	129	670	-35.076%
2026-06-22	7.8900	8.3500	7.8300	7.9300	-13.143%	14	564	-24.842%
2026-06-18	9.2500	9.4000	9.1300	9.1300	-14.673%	134	445	-34.721%
2026-06-17	8.7800	10.7000	8.7800	10.7000	+8.629%	11	445	-44.299%
2026-06-16	9.0500	9.8500	9.0500	9.8500	+7.065%	3	445	-39.492%
2026-06-15	8.7000	9.2000	8.6000	9.2000	-14.815%	37	445	-35.217%
2026-06-12	10.8000	10.8000	10.8000	10.8000	-8.397%	1	436	-44.815%
2026-06-11	14.0200	14.0200	11.7900	11.7900	-22.281%	7	439	-49.449%
2026-06-10	13.3000	15.5100	12.9900	15.1700	+5.347%	222	440	-60.712%
2026-06-09	16.2600	17.5100	14.4000	14.4000	+4.423%	5	263	-58.611%
2026-06-08	13.9700	14.0800	12.9700	13.7900	-10.221%	19	263	-56.780%
2026-06-05	12.3500	15.3600	12.3500	15.3600	+43.017%	73	259	-61.198%
2026-06-04	12.0400	12.0400	10.7400	10.7400	-18.140%	106	258	-44.507%
2026-06-03	13.0500	13.1200	12.8600	13.1200	+13.593%	18	215	-54.573%
2026-06-02	11.5300	11.5500	11.5300	11.5500	-2.941%	2	208	-48.398%
2026-05-29	11.9000	11.9000	11.9000	11.9000	+3.568%	7	208	-49.916%
2026-05-28	12.9100	12.9100	11.4900	11.4900	-7.637%	7	201	-48.129%
2026-05-27	12.7000	12.7000	12.3000	12.4400	+0.485%	8	194	-52.090%
2026-05-26	12.3800	12.3800	12.3800	12.3800	-15.379%	30	187	-51.858%
2026-05-22	14.6300	14.6300	14.6300	14.6300	-2.336%	1	157	-59.262%
2026-05-21	15.4800	15.4800	14.9800	14.9800	-19.893%	2	156	-60.214%
2026-05-18	17.7700	18.7000	17.7700	18.7000	+8.469%	2	156	-68.128%
2026-05-12	15.8400	17.2400	15.8400	17.2400	+19.722%	12	156	-65.429%
2026-05-11	15.0500	15.0500	14.3900	14.4000	-10.280%	137	156	-58.611%
2026-05-08	16.0500	16.0500	16.0500	16.0500	-3.546%	1	18	-62.866%
2026-05-07	16.6400	16.6400	16.6400	16.6400	+9.763%	1	17	-64.183%
2026-05-06	15.1600	15.1600	15.1600	15.1600	-8.399%	1	18	-60.686%
2026-05-05	16.5500	16.5500	16.5500	16.5500	-10.782%	1	17	-63.988%
2026-05-04	18.5500	18.5500	18.5500	18.5500	+5.518%	1	16	-67.871%
2026-05-01	17.5800	17.5800	17.5800	17.5800	-6.489%	2	15	-66.098%
2026-04-30	18.8000	18.8000	18.8000	18.8000	-16.444%	1	15	-68.298%
2026-04-29	22.5000	22.5000	22.5000	22.5000	+15.385%	5	14	-73.511%
2026-04-28	19.5000	19.5000	19.5000	19.5000	+3.723%	5	14	-69.436%
2026-04-24	18.8000	18.8000	18.8000	18.8000	-2.893%	5	9	-68.298%
2026-04-22	19.3600	19.3600	19.3600	19.3600	-6.473%	1	4	-69.215%
2026-04-21	20.7000	20.7000	20.7000	20.7000	-52.039%	1	4	-71.208%
2026-03-27	43.1700	43.1700	43.1600	43.1600	+13.729%	2	4	-86.191%
2026-03-25	36.6900	37.9500	36.5900	37.9500	0.000%	3	2	-84.295%