Dark

IWM20261016P220
IWM Oct 16 2026 220.00 Put (IWM261016P00220000)
option OPRA

EOD

Sep 28, 2026

0.0500-28.571%(-0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0600	0.0700	0.0500	0.0500	-28.571%	4	834	0.000%
2026-09-24	0.0900	0.0900	0.0700	0.0700	-30.000%	9	837	-28.571%
2026-09-23	0.0800	0.1000	0.0800	0.1000	+66.667%	22	843	-50.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	-14.286%	9	831	-16.667%
2026-09-21	0.0700	0.0700	0.0700	0.0700	-30.000%	1	840	-28.571%
2026-09-18	0.1200	0.1200	0.1000	0.1000	0.000%	12	840	-50.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	-47.368%	26	834	-50.000%
2026-09-16	0.1500	0.1900	0.1400	0.1900	+11.765%	3	835	-73.684%
2026-09-15	0.1700	0.1700	0.1700	0.1700	0.000%	10	834	-70.588%
2026-09-14	0.1600	0.1700	0.1600	0.1700	+13.333%	3	834	-70.588%
2026-09-11	0.1600	0.1700	0.1400	0.1500	-6.250%	59	831	-66.667%
2026-09-09	0.1600	0.1600	0.1600	0.1600	+23.077%	2	794	-68.750%
2026-09-08	0.1500	0.1500	0.1300	0.1300	-7.143%	24	794	-61.538%
2026-09-04	0.1400	0.1400	0.1400	0.1400	-12.500%	82	772	-64.286%
2026-09-03	0.1600	0.1600	0.1600	0.1600	-36.000%	1	772	-68.750%
2026-09-01	0.2700	0.2700	0.2500	0.2500	+19.048%	11	773	-80.000%
2026-08-31	0.2100	0.2100	0.2100	0.2100	+10.526%	1	772	-76.190%
2026-08-28	0.1700	0.1900	0.1700	0.1900	-5.000%	6	772	-73.684%
2026-08-27	0.2100	0.2100	0.2000	0.2000	-9.091%	58	767	-75.000%
2026-08-26	0.2200	0.2200	0.2200	0.2200	-8.333%	9	712	-77.273%
2026-08-21	0.2500	0.2500	0.2400	0.2400	-25.000%	23	709	-79.167%
2026-08-20	0.3200	0.3200	0.3200	0.3200	+39.130%	20	696	-84.375%
2026-08-19	0.2300	0.2300	0.2300	0.2300	-4.167%	1	716	-78.261%
2026-08-14	0.2300	0.2400	0.2300	0.2400	0.000%	2	716	-79.167%
2026-08-13	0.2400	0.2400	0.2400	0.2400	-17.241%	1	716	-79.167%
2026-08-12	0.2900	0.2900	0.2900	0.2900	-17.143%	1	715	-82.759%
2026-08-05	0.3600	0.3600	0.3500	0.3500	-7.895%	2	714	-85.714%
2026-08-04	0.4000	0.4000	0.3800	0.3800	-44.118%	12	716	-86.842%
2026-07-30	0.7000	0.7000	0.6800	0.6800	-2.857%	26	717	-92.647%
2026-07-29	0.7100	0.8300	0.6900	0.7000	-10.256%	96	692	-92.857%
2026-07-27	0.7800	0.7800	0.7800	0.7800	-9.302%	15	695	-93.590%
2026-07-23	0.8500	0.8600	0.8500	0.8600	+6.173%	6	683	-94.186%
2026-07-20	0.7800	0.8100	0.7500	0.8100	+1.250%	216	687	-93.827%
2026-07-17	0.8200	0.8200	0.7600	0.8000	+15.942%	32	607	-93.750%
2026-07-16	0.6900	0.6900	0.6900	0.6900	-5.479%	4	616	-92.754%
2026-07-15	0.7300	0.7300	0.7300	0.7300	-7.595%	2	616	-93.151%
2026-07-13	0.7600	0.7900	0.7400	0.7900	+1.282%	12	618	-93.671%
2026-07-09	0.8000	0.8000	0.7800	0.7800	-12.360%	11	627	-93.590%
2026-07-08	0.8000	0.9400	0.8000	0.8900	+15.584%	13	628	-94.382%
2026-07-07	0.7700	0.7700	0.7700	0.7700	+16.667%	338	637	-93.506%
2026-07-06	0.7200	0.7200	0.6600	0.6600	-24.138%	2	301	-92.424%
2026-07-02	0.7200	0.8700	0.7200	0.8700	+16.000%	11	289	-94.253%
2026-07-01	0.7000	0.7500	0.7000	0.7500	-8.537%	2	289	-93.333%
2026-06-30	0.9100	0.9100	0.8100	0.8200	-18.812%	16	296	-93.902%
2026-06-29	1.0100	1.0100	1.0100	1.0100	-10.619%	5	288	-95.050%
2026-06-26	1.1300	1.1300	1.1300	1.1300	+1.802%	1	284	-95.575%
2026-06-25	1.1100	1.1100	1.1100	1.1100	-6.723%	1	285	-95.495%
2026-06-22	1.1900	1.1900	1.1900	1.1900	+0.847%	1	284	-95.798%
2026-06-18	1.1800	1.1800	1.1800	1.1800	-6.349%	1	292	-95.763%
2026-06-17	1.2600	1.2600	1.2600	1.2600	+1.613%	3	292	-96.032%
2026-06-16	1.2400	1.2400	1.2400	1.2400	+4.202%	1	292	-95.968%
2026-06-15	1.1800	1.2000	1.1800	1.1900	-18.493%	15	291	-95.798%
2026-06-12	1.4600	1.5200	1.4300	1.4600	-11.515%	77	276	-96.575%
2026-06-11	1.9900	1.9900	1.6500	1.6500	-21.429%	13	238	-96.970%
2026-06-10	1.8100	2.1000	1.8100	2.1000	+3.960%	133	241	-97.619%
2026-06-09	1.8900	2.0200	1.8500	2.0200	+12.222%	26	131	-97.525%
2026-06-08	1.8600	1.8600	1.8000	1.8000	-10.000%	40	145	-97.222%
2026-06-05	2.0000	2.0000	2.0000	2.0000	+25.786%	2	146	-97.500%
2026-06-04	1.7500	1.7500	1.5800	1.5900	-12.155%	23	146	-96.855%
2026-06-03	1.7100	1.8100	1.7100	1.8100	+10.366%	4	130	-97.238%
2026-06-01	1.6400	1.6400	1.6400	1.6400	-2.381%	3	127	-96.951%
2026-05-29	1.6700	1.6800	1.6700	1.6800	+1.205%	12	127	-97.024%
2026-05-28	1.6600	1.6600	1.6600	1.6600	-11.230%	1	130	-96.988%
2026-05-26	1.8700	1.8700	1.8700	1.8700	-13.023%	2	130	-97.326%
2026-05-22	2.2000	2.2000	2.1500	2.1500	-13.306%	2	129	-97.674%
2026-05-21	2.4600	2.4800	2.4600	2.4800	-2.362%	11	131	-97.984%
2026-05-20	2.5400	2.5400	2.5400	2.5400	-13.311%	20	131	-98.031%
2026-05-19	3.0700	3.0700	2.8800	2.9300	+11.832%	6	50	-98.294%
2026-05-18	2.6200	2.6200	2.6200	2.6200	-2.602%	87	50	-98.092%
2026-05-05	2.7800	2.8000	2.6900	2.6900	-9.428%	6	50	-98.141%
2026-05-01	2.9700	2.9700	2.9700	2.9700	-11.869%	1	51	-98.316%
2026-04-27	3.4500	3.4500	3.3700	3.3700	-7.923%	3	51	-98.516%
2026-04-22	3.6600	3.6600	3.6600	3.6600	-2.400%	6	50	-98.634%
2026-04-21	3.3000	3.7500	3.3000	3.7500	+5.042%	12	33	-98.667%
2026-04-20	3.5900	3.5900	3.5600	3.5700	+2.000%	6	33	-98.599%
2026-04-17	3.5000	3.5000	3.3000	3.5000	-12.935%	28	27	-98.571%
2026-04-15	3.9700	4.0200	3.9600	4.0200	-1.229%	9	12	-98.756%
2026-04-14	4.0700	4.0700	4.0700	4.0700	-7.919%	1	0	-98.771%
2026-04-13	4.5800	4.5800	4.4200	4.4200	0.000%	3	0	-98.869%