Dark

IWM20260930P290
IWM Sep 30 2026 290.00 Put (IWM260930P00290000)
option OPRA

Expired

Sep 29, 2026

11.41+21.254%(+2.00)3,746

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.0500	12.4400	10.0500	11.4100	+21.254%	3,746	4,581	0.000%
2026-09-28	10.2600	11.0300	8.7500	9.4100	+16.894%	3,096	14,688	+21.254%
2026-09-25	8.2500	9.3000	7.1100	8.0500	-6.613%	241	20,678	+41.739%
2026-09-24	8.9000	10.6400	8.4400	8.6200	+6.027%	65	20,576	+32.367%
2026-09-23	5.9500	8.2600	5.9500	8.1300	+107.928%	7,952	20,786	+40.344%
2026-09-22	3.9200	4.7500	3.1500	3.9100	-18.372%	611	22,879	+191.816%
2026-09-21	5.0000	5.4700	4.6600	4.7900	-27.093%	784	23,136	+138.205%
2026-09-18	6.0600	7.6000	6.0600	6.5700	+15.466%	237	23,587	+73.668%
2026-09-17	4.4500	5.6900	4.4500	5.6900	-20.862%	206	23,703	+100.527%
2026-09-16	6.2400	9.5000	5.4600	7.1900	+8.446%	274	23,810	+58.693%
2026-09-15	5.6300	7.1800	5.6300	6.6300	+19.459%	11,603	34,310	+72.097%
2026-09-14	5.9300	6.1600	4.4700	5.5500	+8.824%	11,995	41,912	+105.586%
2026-09-11	4.6400	5.3900	4.2400	5.1000	-22.256%	863	44,402	+123.725%
2026-09-10	6.2300	6.8800	5.4500	6.5600	+32.794%	1,858	44,253	+73.933%
2026-09-09	3.6700	4.9900	3.4800	4.9400	+50.610%	1,047	45,528	+130.972%
2026-09-08	2.9800	3.4000	2.8000	3.2800	+13.495%	6,989	46,064	+247.866%
2026-09-04	3.7800	3.7800	2.8700	2.8900	-13.213%	4,209	36,652	+294.810%
2026-09-03	3.4100	3.9500	3.3100	3.3300	-18.382%	269	36,652	+242.643%
2026-09-02	5.2300	5.2300	3.9800	4.0800	-29.776%	585	36,634	+179.657%
2026-09-01	4.8100	5.8200	4.6000	5.8100	+45.250%	5,883	36,239	+96.386%
2026-08-31	4.0100	4.5400	3.9100	4.0000	+10.193%	7,428	39,363	+185.250%
2026-08-28	2.8500	3.7000	2.7900	3.6300	+31.522%	1,803	33,075	+214.325%
2026-08-27	3.1400	3.1600	2.6900	2.7600	-15.337%	221	32,120	+313.406%
2026-08-26	3.2500	3.4200	3.2100	3.2600	-1.807%	594	32,028	+250.000%
2026-08-25	3.3200	3.6500	3.2900	3.3200	-12.632%	68	31,459	+243.675%
2026-08-24	3.7500	3.9800	3.6300	3.8000	+10.465%	41	31,502	+200.263%
2026-08-21	3.8600	4.0600	3.4300	3.4400	-23.894%	106	31,472	+231.686%
2026-08-20	3.7500	4.6700	3.6500	4.5200	+43.038%	1,191	31,407	+152.434%
2026-08-19	2.9700	3.3100	2.8700	3.1600	-16.623%	130	30,415	+261.076%
2026-08-18	3.3500	3.8000	3.2700	3.7900	+28.041%	616	30,383	+201.055%
2026-08-17	2.9600	3.1100	2.8400	2.9600	+5.714%	17,899	29,983	+285.473%
2026-08-14	3.0500	3.0500	2.8000	2.8000	-8.497%	27	13,598	+307.500%
2026-08-13	2.9600	3.2700	2.8600	3.0600	-7.831%	81	13,594	+272.876%
2026-08-12	3.5600	3.8300	3.2500	3.3200	-18.627%	930	14,234	+243.675%
2026-08-11	4.1500	4.2200	3.9600	4.0800	-9.333%	8,242	14,116	+179.657%
2026-08-10	4.2200	4.5000	4.1200	4.5000	+12.219%	154	8,893	+153.556%
2026-08-07	4.5400	4.5500	3.9700	4.0100	-22.136%	6,386	8,822	+184.539%
2026-08-06	4.9700	5.2400	4.4500	5.1500	+5.967%	8,898	9,905	+121.553%
2026-08-05	4.8000	4.8600	4.3600	4.8600	+5.882%	1,225	2,745	+134.774%
2026-08-04	5.5600	5.7400	4.5200	4.5900	-24.507%	102	1,981	+148.584%
2026-08-03	6.8600	6.9000	6.0800	6.0800	-27.273%	46	1,969	+87.664%
2026-07-31	8.4500	9.8900	8.3600	8.3600	+6.361%	597	1,964	+36.483%
2026-07-30	8.7300	9.4000	7.8600	7.8600	-23.167%	242	2,568	+45.165%
2026-07-29	8.2400	10.2300	8.1700	10.2300	+27.556%	157	2,452	+11.535%
2026-07-28	8.4400	9.2600	8.0100	8.0200	-3.606%	77	2,425	+42.269%
2026-07-27	7.6500	8.9700	7.6500	8.3200	-9.761%	28	2,401	+37.139%
2026-07-24	9.3000	9.4800	9.0000	9.2200	+1.878%	17	2,384	+23.753%
2026-07-23	9.6500	10.1100	8.7000	9.0500	+10.771%	1,081	2,423	+26.077%
2026-07-22	7.3400	8.1700	7.3200	8.1700	+13.472%	11	1,416	+39.657%
2026-07-21	8.1200	8.5600	7.1400	7.2000	-18.736%	99	1,419	+58.472%
2026-07-20	7.7700	8.9500	7.7700	8.8600	+3.747%	97	1,366	+28.781%
2026-07-17	9.3000	9.3000	7.9400	8.5400	+9.347%	15	1,341	+33.607%
2026-07-16	7.2500	7.8500	7.2500	7.8100	+0.644%	17	1,344	+46.095%
2026-07-15	7.5000	8.3200	7.5000	7.7600	-7.838%	17	1,343	+47.036%
2026-07-14	8.2000	8.5800	8.2000	8.4200	-8.179%	35	1,355	+35.511%
2026-07-13	8.5300	9.2500	8.3000	9.1700	+12.792%	109	1,327	+24.427%
2026-07-10	7.8300	8.8100	7.8300	8.1300	+1.245%	16	1,355	+40.344%
2026-07-09	8.8700	8.8700	8.0100	8.0300	-14.118%	517	1,356	+42.092%
2026-07-08	9.2300	10.8300	9.2300	9.3500	+10.259%	141	903	+22.032%
2026-07-07	7.5600	8.6800	7.5600	8.4800	+14.595%	69	888	+34.552%
2026-07-06	7.7900	7.7900	7.3700	7.4000	-19.302%	32	885	+54.189%
2026-07-02	7.4700	9.1700	6.8600	9.1700	+15.346%	45	892	+24.427%
2026-07-01	7.4000	7.9500	6.9900	7.9500	+2.846%	79	892	+43.522%
2026-06-30	9.0200	9.0200	7.6100	7.7300	-16.342%	127	858	+47.607%
2026-06-29	9.1700	9.7600	9.1700	9.2400	-2.222%	30	766	+23.485%
2026-06-26	9.4000	9.4500	9.4000	9.4500	-2.275%	109	748	+20.741%
2026-06-25	9.0700	9.6700	9.0700	9.6700	-8.428%	191	672	+17.994%
2026-06-24	10.0700	10.5600	9.6600	10.5600	-1.401%	11	515	+8.049%
2026-06-23	10.6000	10.7100	10.0900	10.7100	+12.856%	123	507	+6.536%
2026-06-22	9.2400	10.0300	9.2400	9.4900	-13.095%	40	490	+20.232%
2026-06-18	12.0700	12.0700	10.9200	10.9200	-14.821%	12	440	+4.487%
2026-06-17	10.9100	13.1200	10.4200	12.8200	+8.829%	39	440	-10.998%
2026-06-16	11.2600	11.7800	11.1500	11.7800	+11.132%	13	440	-3.141%
2026-06-15	11.0000	11.0000	10.4600	10.6000	-17.123%	59	446	+7.642%
2026-06-12	12.9400	12.9400	12.7900	12.7900	-7.853%	3	391	-10.790%
2026-06-11	16.9400	16.9400	13.8800	13.8800	-22.974%	10	390	-17.795%
2026-06-10	17.3100	18.0200	17.2800	18.0200	+7.775%	10	389	-36.681%
2026-06-09	16.4800	17.8700	16.4800	16.7200	+7.111%	167	385	-31.758%
2026-06-08	15.9900	15.9900	15.6100	15.6100	+2.900%	19	244	-26.906%
2026-06-05	14.6000	15.1700	14.6000	15.1700	+16.334%	2	225	-24.786%
2026-06-04	13.8400	13.8400	13.0100	13.0400	-13.240%	6	226	-12.500%
2026-06-03	14.7000	15.4300	14.4600	15.0300	+11.004%	51	224	-24.085%
2026-06-02	14.4000	14.4000	13.5400	13.5400	-3.835%	2	210	-15.731%
2026-06-01	15.7000	15.7000	14.0800	14.0800	-1.401%	7	203	-18.963%
2026-05-29	14.2800	14.2800	14.2800	14.2800	+3.855%	5	201	-20.098%
2026-05-28	15.1300	15.1300	13.7500	13.7500	-5.368%	2	196	-17.018%
2026-05-27	14.3000	14.7000	14.2800	14.5300	-0.479%	60	195	-21.473%
2026-05-26	15.2400	15.2400	14.5100	14.6000	-12.312%	46	170	-21.849%
2026-05-22	17.1000	17.1000	16.6500	16.6500	-19.292%	10	132	-31.471%
2026-05-12	20.6300	20.6300	20.6300	20.6300	+14.611%	2	124	-44.692%
2026-05-08	18.0000	18.0000	18.0000	18.0000	+7.720%	10	122	-36.611%
2026-05-06	16.7100	16.7100	16.7100	16.7100	-11.494%	1	112	-31.718%
2026-05-05	18.8800	18.8800	18.8800	18.8800	-7.132%	1	111	-39.566%
2026-05-01	20.1800	20.3300	20.1800	20.3300	-50.257%	5	108	-43.876%
2026-03-25	40.5700	40.8700	40.4700	40.8700	-12.596%	106	108	-72.082%
2026-03-20	46.6900	46.7600	46.6900	46.7600	+14.664%	2	14	-75.599%
2026-03-11	40.7800	40.7800	40.7800	40.7800	+27.318%	1	13	-72.021%
2026-03-02	32.0300	32.0300	32.0300	32.0300	-1.446%	1	14	-64.377%
2026-02-19	32.5000	32.5000	32.5000	32.5000	+7.687%	1	14	-64.892%
2026-02-18	30.1800	30.1800	30.1800	30.1800	-11.754%	1	14	-62.194%
2026-02-17	34.0000	34.2000	34.0000	34.2000	+4.908%	2	13	-66.637%
2026-02-13	31.6400	32.6000	31.6400	32.6000	-5.862%	3	14	-65.000%
2026-02-12	34.5000	34.6300	34.5000	34.6300	+8.797%	3	14	-67.052%
2026-02-06	33.7000	33.7000	31.8300	31.8300	-27.112%	4	14	-64.153%
2026-01-02	43.6700	43.6700	43.6700	43.6700	+0.437%	4	13	-73.872%
2025-12-31	43.6100	43.6100	43.4800	43.4800	-14.308%	8	1	-73.758%
2025-10-10	50.7400	50.7400	50.7400	50.7400	+2.609%	1	1	-77.513%
2025-10-02	49.4500	49.4500	49.4500	49.4500	0.000%	1	1	-76.926%