Dark

IWM20260930P300
IWM Sep 30 2026 300.00 Put (IWM260930P00300000)
option OPRA

Expired

Sep 29, 2026

21.44+5.047%(+1.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.5000	22.5000	21.4400	21.4400	+5.047%	3	7	0.000%
2026-09-28	20.4100	20.4100	20.4100	20.4100	+12.452%	1	8	+5.047%
2026-09-23	16.6600	18.1500	16.6600	18.1500	+58.377%	20	9	+18.127%
2026-09-22	11.3000	11.4600	11.3000	11.4600	-17.376%	10	33	+87.086%
2026-09-21	14.5600	14.8300	13.8700	13.8700	-11.317%	21	43	+54.578%
2026-09-18	16.1500	16.8500	15.6400	15.6400	+9.986%	343	59	+37.084%
2026-09-17	12.5600	14.2200	12.5600	14.2200	-11.236%	32	100	+50.774%
2026-09-16	14.0500	18.3000	13.4400	16.0200	+4.980%	54	1,012	+33.833%
2026-09-15	13.2500	15.2600	13.2500	15.2600	+21.594%	66	2,674	+40.498%
2026-09-14	12.5400	13.6200	11.6300	12.5500	+5.640%	175	2,666	+70.837%
2026-09-11	11.1200	11.8800	11.1200	11.8800	-12.000%	148	2,793	+80.471%
2026-09-10	12.9200	13.9000	12.4400	13.5000	+23.740%	40	2,655	+58.815%
2026-09-09	9.0100	11.0000	9.0100	10.9100	+36.375%	33	2,676	+96.517%
2026-09-08	7.7400	8.0000	7.1900	8.0000	+11.576%	44	2,684	+168.000%
2026-09-04	8.4200	8.4200	7.1700	7.1700	-9.470%	30	2,698	+199.024%
2026-09-03	8.7800	8.7800	7.9200	7.9200	-10.710%	18	2,698	+170.707%
2026-09-02	9.7500	9.7500	8.7100	8.8700	-23.137%	35	2,690	+141.714%
2026-09-01	9.9000	11.5400	9.8900	11.5400	+31.286%	226	2,689	+85.789%
2026-08-31	8.5800	9.6600	8.5400	8.7900	+11.690%	206	2,812	+143.914%
2026-08-28	5.8500	7.8700	5.8500	7.8700	+33.616%	373	2,975	+172.427%
2026-08-27	6.0500	6.2000	5.8000	5.8900	-11.694%	3,342	3,094	+264.007%
2026-08-26	7.0700	7.0700	6.6700	6.6700	-2.770%	16	2,011	+221.439%
2026-08-25	6.8300	7.2700	6.8300	6.8600	-7.919%	19	2,004	+212.536%
2026-08-24	6.9900	7.8100	6.9900	7.4500	+12.199%	155	2,005	+187.785%
2026-08-21	7.1600	7.5900	6.6100	6.6400	-18.327%	174	2,089	+222.892%
2026-08-20	6.8000	8.3800	6.7400	8.1300	+33.498%	196	2,122	+163.715%
2026-08-19	6.0500	6.2400	5.7400	6.0900	-11.483%	56	2,272	+252.053%
2026-08-18	6.0000	6.8800	6.0000	6.8800	+23.964%	190	2,431	+211.628%
2026-08-17	5.6700	5.8000	5.3400	5.5500	+5.714%	392	2,284	+286.306%
2026-08-14	5.4000	5.6500	5.2500	5.2500	-8.854%	268	2,084	+308.381%
2026-08-13	5.5500	6.1000	5.4600	5.7600	-7.692%	69	1,972	+272.222%
2026-08-12	6.3700	7.0100	6.0700	6.2400	-14.637%	66	1,971	+243.590%
2026-08-11	7.0700	7.3100	7.0700	7.3100	-8.050%	19	1,983	+193.297%
2026-08-10	7.6200	8.1700	7.4800	7.9500	+10.111%	29	1,977	+169.686%
2026-08-07	7.9500	8.0000	7.1600	7.2200	-17.011%	126	1,964	+196.953%
2026-08-06	8.6900	8.7000	7.6800	8.7000	+3.571%	313	1,978	+146.437%
2026-08-05	8.1400	8.4000	7.4500	8.4000	+5.660%	76	2,057	+155.238%
2026-08-04	9.4900	9.4900	7.6900	7.9500	-24.141%	263	2,106	+169.686%
2026-08-03	10.3300	10.4800	10.2900	10.4800	-20.606%	30	1,946	+104.580%
2026-07-31	14.9000	14.9000	12.8300	13.2000	+2.564%	23	1,946	+62.424%
2026-07-30	14.0400	14.0400	12.8700	12.8700	-16.699%	20	1,945	+66.589%
2026-07-29	13.3300	15.4500	13.3300	15.4500	+10.200%	14	1,945	+38.770%
2026-07-23	14.7000	14.7000	13.8900	14.0200	+15.868%	36	1,935	+52.924%
2026-07-22	12.1000	12.1000	12.1000	12.1000	+9.304%	1	1,941	+77.190%
2026-07-21	12.1500	12.1500	11.0700	11.0700	-17.388%	10	1,941	+93.677%
2026-07-20	13.2100	13.4000	12.6800	13.4000	+5.929%	25	1,935	+60.000%
2026-07-17	12.6500	12.6500	12.6500	12.6500	+1.200%	1	1,917	+69.486%
2026-07-16	11.2200	12.5000	11.1100	12.5000	+4.080%	7	1,918	+71.520%
2026-07-15	12.3400	12.5100	11.9500	12.0100	-4.758%	98	1,919	+78.518%
2026-07-14	12.6100	12.6100	12.6100	12.6100	-9.929%	5	1,920	+70.024%
2026-07-13	13.0000	14.0000	13.0000	14.0000	+7.444%	4	1,917	+53.143%
2026-07-10	12.3400	13.5000	12.3400	13.0300	+7.243%	6	1,919	+64.543%
2026-07-09	12.9500	12.9800	11.8300	12.1500	-13.769%	32	1,921	+76.461%
2026-07-08	13.5600	15.2800	13.5600	14.0900	+11.383%	34	1,919	+52.165%
2026-07-07	11.3100	13.0000	11.3100	12.6500	+11.356%	66	1,930	+69.486%
2026-07-06	12.0400	12.0400	10.8300	11.3600	-8.974%	33	1,924	+88.732%
2026-07-02	10.7400	13.5000	10.5700	12.4800	+5.228%	446	1,610	+71.795%
2026-07-01	12.0300	12.0300	10.4700	11.8600	+5.893%	161	1,610	+80.776%
2026-06-30	12.6100	12.6500	11.2000	11.2000	-14.569%	1,416	1,897	+91.429%
2026-06-29	13.4000	14.5300	12.8900	13.1100	-1.206%	75	618	+63.539%
2026-06-26	14.5000	14.5000	13.1100	13.2700	+0.683%	194	591	+61.567%
2026-06-25	13.6000	14.0500	12.3900	13.1800	-9.103%	237	445	+62.671%
2026-06-24	15.3400	15.3400	13.2100	14.5000	-4.037%	106	366	+47.862%
2026-06-23	16.0000	16.6000	15.0300	15.1100	+9.413%	90	373	+41.893%
2026-06-22	13.5200	14.2600	13.1600	13.8100	-8.905%	35	386	+55.250%
2026-06-18	15.8200	15.8200	15.1600	15.1600	-17.113%	11	407	+41.425%
2026-06-17	14.8400	18.2900	14.8400	18.2900	+14.313%	2	407	+17.223%
2026-06-16	14.7100	16.0000	14.7100	16.0000	+3.226%	3	407	+34.000%
2026-06-15	14.7800	15.5000	14.7700	15.5000	-10.868%	16	408	+38.323%
2026-06-12	18.5000	18.5000	16.8000	17.3900	-27.238%	23	401	+23.289%
2026-06-10	23.9000	23.9000	23.9000	23.9000	+10.088%	1	392	-10.293%
2026-06-08	21.7100	21.7100	21.7100	21.7100	-8.896%	13	393	-1.244%
2026-06-05	21.1100	23.8400	20.3400	23.8300	+31.150%	21	393	-10.029%
2026-06-04	19.2000	19.2000	18.1700	18.1700	-6.821%	11	394	+17.997%
2026-06-02	19.5000	19.5000	19.5000	19.5000	-2.207%	1	384	+9.949%
2026-06-01	19.9400	19.9400	19.9400	19.9400	+1.527%	3	383	+7.523%
2026-05-29	19.2900	19.6400	19.2800	19.6400	-4.195%	22	383	+9.165%
2026-05-28	20.5000	20.5000	20.5000	20.5000	+2.193%	6	382	+4.585%
2026-05-26	19.4900	20.3700	19.3800	20.0600	-8.818%	20	388	+6.879%
2026-05-11	21.9700	22.0000	21.9700	22.0000	-6.582%	8	372	-2.545%
2026-05-06	23.5500	23.5500	23.5500	23.5500	-40.755%	51	366	-8.960%
2026-04-10	39.7500	39.7500	39.7500	39.7500	-0.376%	1	316	-46.063%
2026-04-08	39.9000	39.9000	39.9000	39.9000	+5.000%	1	316	-46.266%
2026-02-18	37.0000	38.0000	37.0000	38.0000	-16.940%	20	316	-43.579%
2026-02-05	45.7500	45.7500	45.7500	45.7500	+16.918%	20	316	-53.137%
2026-02-02	39.1800	39.1800	39.1300	39.1300	-9.735%	2	336	-45.208%
2026-01-30	43.3500	43.3500	43.3500	43.3500	+17.162%	5	335	-50.542%
2026-01-21	37.0000	37.0000	37.0000	37.0000	-0.457%	10	335	-42.054%
2026-01-15	37.4100	37.4200	37.1700	37.1700	-7.075%	4	325	-42.319%
2026-01-14	40.0000	40.0000	40.0000	40.0000	-3.939%	10	321	-46.400%
2026-01-09	41.6400	41.6400	41.6400	41.6400	-3.700%	1	311	-48.511%
2026-01-08	43.2400	43.2400	43.2400	43.2400	-4.357%	3	310	-50.416%
2026-01-07	45.1800	45.2100	45.1800	45.2100	-1.180%	2	307	-52.577%
2026-01-06	47.5700	47.8000	45.7500	45.7500	-6.918%	20	306	-53.137%
2025-12-26	49.1500	49.1500	49.1500	49.1500	+2.247%	4	307	-56.378%
2025-12-23	48.0000	48.4900	47.9300	48.0700	+3.265%	72	303	-55.398%
2025-12-22	46.5300	46.5500	46.5300	46.5500	-5.826%	2	230	-53.942%
2025-12-19	49.7000	49.7000	49.0400	49.4300	+9.747%	228	230	-56.626%
2025-12-11	45.0400	45.0400	45.0400	45.0400	-20.746%	2	21	-52.398%
2025-11-12	56.7000	56.8300	56.7000	56.8300	-7.893%	2	21	-62.273%
2025-10-10	60.4100	61.7000	60.4100	61.7000	0.000%	66	20	-65.251%