Dark

IWM20260930P295
IWM Sep 30 2026 295.00 Put (IWM260930P00295000)
option OPRA

Expired

Sep 29, 2026

16.30+19.065%(+2.61)160

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.3900	17.5400	16.3000	16.3000	+19.065%	160	107	0.000%
2026-09-28	14.9400	15.8300	13.6900	13.6900	+10.137%	26	257	+19.065%
2026-09-25	12.4300	12.4300	12.4300	12.4300	-6.118%	320	283	+31.134%
2026-09-24	13.3900	13.3900	13.2400	13.2400	+2.003%	1,024	283	+23.112%
2026-09-23	10.3400	12.9800	10.3400	12.9800	+58.874%	15	283	+25.578%
2026-09-22	8.0400	8.5000	7.0300	8.1700	-7.995%	45	3,356	+99.510%
2026-09-21	9.5000	10.0000	8.8800	8.8800	-21.555%	79	3,359	+83.559%
2026-09-18	11.1000	12.2200	11.1000	11.3200	+22.511%	124	3,344	+43.993%
2026-09-17	7.8100	9.2400	7.8100	9.2400	-20.687%	26	3,460	+76.407%
2026-09-16	9.5400	12.7000	8.8500	11.6500	+10.531%	260	3,610	+39.914%
2026-09-15	9.8000	11.0800	9.8000	10.5400	+26.228%	91	3,666	+54.649%
2026-09-14	8.2400	9.3100	8.0400	8.3500	+5.031%	23	3,687	+95.210%
2026-09-11	7.5100	8.0700	7.5100	7.9500	-16.667%	17	3,700	+105.031%
2026-09-10	8.5800	10.0000	8.5800	9.5400	+25.858%	181	3,746	+70.860%
2026-09-09	5.7400	7.6000	5.4900	7.5800	+47.758%	297	3,817	+115.040%
2026-09-08	4.9100	5.3200	4.4600	5.1300	+11.522%	326	3,859	+217.739%
2026-09-04	5.6300	5.6300	4.5500	4.6000	-12.713%	201	3,653	+254.348%
2026-09-03	5.0100	6.0000	4.9900	5.2700	-12.748%	421	3,653	+209.298%
2026-09-02	7.2100	7.2100	5.9200	6.0400	-25.432%	95	3,525	+169.868%
2026-09-01	6.7500	8.2500	6.7500	8.1000	+35.452%	1,826	3,483	+101.235%
2026-08-31	5.6200	6.6100	5.6200	5.9800	+11.776%	154	3,990	+172.575%
2026-08-28	3.8900	5.4300	3.8900	5.3500	+32.754%	171	4,020	+204.673%
2026-08-27	4.3900	4.7000	4.0100	4.0300	-12.391%	59	3,936	+304.467%
2026-08-26	4.6300	4.9200	4.4900	4.6000	-5.155%	21	3,911	+254.348%
2026-08-25	4.8700	5.1600	4.8500	4.8500	-8.835%	56	3,893	+236.082%
2026-08-24	5.0900	5.5700	5.0200	5.3200	+8.571%	49	3,906	+206.391%
2026-08-21	5.2700	5.5800	4.8300	4.9000	-17.230%	538	3,895	+232.653%
2026-08-20	5.1000	6.1700	4.9000	5.9200	+35.780%	146	3,387	+175.338%
2026-08-19	4.4100	4.5300	4.0000	4.3600	-14.004%	413	3,426	+273.853%
2026-08-18	4.5000	5.0700	4.3600	5.0700	+25.495%	1,431	3,135	+221.499%
2026-08-17	4.0500	4.1700	3.9300	4.0400	+6.037%	42	1,734	+303.465%
2026-08-14	4.3300	4.3300	3.8100	3.8100	-12.009%	18	1,709	+327.822%
2026-08-13	4.0600	4.4600	3.9500	4.3300	-5.870%	295	1,703	+276.443%
2026-08-12	4.7800	5.1800	4.4400	4.6000	-15.441%	155	1,693	+254.348%
2026-08-11	5.5900	5.5900	5.3300	5.4400	-8.418%	32	1,551	+199.632%
2026-08-10	5.7400	5.9700	5.7000	5.9400	+9.191%	28	1,554	+174.411%
2026-08-07	5.7700	5.8700	5.2900	5.4400	-19.407%	36	1,552	+199.632%
2026-08-06	6.6500	6.7900	5.8900	6.7500	+11.386%	522	1,572	+141.481%
2026-08-05	6.2400	6.3000	5.8000	6.0600	-0.656%	28	1,786	+168.977%
2026-08-04	7.2700	7.5200	5.9600	6.1000	-22.194%	91	1,766	+167.213%
2026-08-03	9.3600	9.3600	7.8400	7.8400	-24.470%	98	1,742	+107.908%
2026-07-31	9.5700	12.0800	9.5700	10.3800	+2.266%	575	1,679	+57.033%
2026-07-30	11.0100	11.7800	10.1500	10.1500	-19.763%	15	1,207	+60.591%
2026-07-29	11.0400	12.6500	11.0400	12.6500	+24.263%	54	1,206	+28.854%
2026-07-28	11.0400	11.0400	10.0100	10.1800	-7.455%	4	1,196	+60.118%
2026-07-27	11.0000	11.0000	11.0000	11.0000	-0.632%	1	1,196	+48.182%
2026-07-24	10.9700	11.0700	10.9700	11.0700	-4.651%	20	1,196	+47.245%
2026-07-23	11.8500	12.3900	11.6100	11.6100	+13.268%	20	1,201	+40.396%
2026-07-22	9.1400	10.2500	9.1400	10.2500	+13.889%	95	1,219	+59.024%
2026-07-21	10.5400	10.6100	9.0000	9.0000	-16.821%	16	1,197	+81.111%
2026-07-20	9.5600	10.8300	9.5600	10.8200	+2.268%	100	1,189	+50.647%
2026-07-17	11.2800	11.2800	9.8400	10.5800	+6.869%	19	1,178	+54.064%
2026-07-16	9.4000	9.9000	8.9100	9.9000	+3.340%	12	1,180	+64.646%
2026-07-15	9.7100	9.7100	9.5200	9.5800	-8.150%	15	1,169	+70.146%
2026-07-14	10.1000	10.4400	9.9900	10.4300	-7.617%	35	1,206	+56.280%
2026-07-13	11.0800	11.6700	10.6300	11.2900	+12.787%	69	1,208	+44.376%
2026-07-10	10.1600	10.8500	9.9100	10.0100	+2.984%	87	1,219	+62.837%
2026-07-09	10.6000	10.6000	9.6800	9.7200	-17.627%	18	1,220	+67.695%
2026-07-08	12.4000	13.0500	11.5900	11.8000	+15.460%	68	1,227	+38.136%
2026-07-07	9.6400	10.6700	9.6400	10.2200	+12.061%	23	1,236	+59.491%
2026-07-06	9.5600	9.5600	8.8500	9.1200	-15.556%	151	1,243	+78.728%
2026-07-02	9.1700	11.1400	8.4000	10.8000	+10.204%	157	1,053	+50.926%
2026-07-01	9.0000	9.8000	8.6000	9.8000	+5.376%	76	1,053	+66.327%
2026-06-30	10.4800	10.4800	9.2800	9.3000	-14.913%	627	1,008	+75.269%
2026-06-29	10.9000	11.5000	10.9000	10.9300	-2.411%	7	385	+49.131%
2026-06-26	12.2700	12.2700	11.1800	11.2000	-0.178%	171	388	+45.536%
2026-06-25	10.7700	11.3500	10.6300	11.2200	-9.370%	48	293	+45.276%
2026-06-24	12.1200	12.5700	11.1000	12.3800	-3.357%	54	298	+31.664%
2026-06-23	13.5300	13.5300	12.3500	12.8100	+11.005%	38	311	+27.244%
2026-06-22	11.2000	11.6100	11.2000	11.5400	-7.384%	11	299	+41.248%
2026-06-18	13.6200	13.6200	12.4600	12.4600	-14.658%	11	299	+30.819%
2026-06-17	12.8400	14.6000	12.8400	14.6000	+7.432%	11	299	+11.644%
2026-06-16	13.5900	13.5900	13.5900	13.5900	+3.582%	1	299	+19.941%
2026-06-15	12.5100	13.1400	12.3900	13.1200	-11.887%	8	299	+24.238%
2026-06-12	15.3200	15.3800	14.2400	14.8900	-24.987%	96	298	+9.469%
2026-06-05	17.6400	19.8500	17.6400	19.8500	+30.678%	7	289	-17.884%
2026-06-04	17.6700	17.6700	15.1900	15.1900	-14.326%	25	296	+7.307%
2026-06-03	17.7200	17.9100	17.6900	17.7300	+7.781%	4	296	-8.065%
2026-05-29	16.4500	16.4500	16.4500	16.4500	+3.329%	35	294	-0.912%
2026-05-28	16.0600	16.0600	15.9200	15.9200	-8.820%	45	294	+2.387%
2026-05-26	16.8500	17.4600	16.8500	17.4600	-12.393%	3	272	-6.644%
2026-05-22	19.9300	19.9300	19.9300	19.9300	-15.515%	1	272	-18.214%
2026-05-20	25.6600	25.9300	23.5900	23.5900	-4.067%	4	271	-30.903%
2026-05-18	24.5900	24.5900	24.5900	24.5900	+19.022%	2	268	-33.713%
2026-05-06	20.6600	20.6600	20.6600	20.6600	-46.043%	7	268	-21.104%
2026-02-23	38.2900	38.2900	38.2900	38.2900	+7.859%	1	261	-57.430%
2026-02-20	35.5000	35.5000	35.5000	35.5000	+1.807%	1	262	-54.085%
2026-01-28	34.9100	34.9100	34.8700	34.8700	-14.930%	2	261	-53.255%
2026-01-07	40.9700	40.9900	40.9700	40.9900	+0.343%	2	260	-60.234%
2026-01-06	40.8100	40.8600	40.8100	40.8500	-13.030%	232	259	-60.098%
2026-01-02	46.6200	46.9700	46.6200	46.9700	+0.406%	8	73	-65.297%
2025-12-30	46.2500	46.7800	46.2500	46.7800	+4.025%	28	65	-65.156%
2025-12-26	44.7900	44.9700	44.7900	44.9700	+6.413%	12	37	-63.754%
2025-12-22	42.2100	42.2600	42.2100	42.2600	-6.978%	2	24	-61.429%
2025-12-19	45.4700	45.4700	44.7200	45.4300	0.000%	24	24	-64.121%