Dark

IWM20261016P230
IWM Oct 16 2026 230.00 Put (IWM261016P00230000)
option OPRA

EOD

Sep 29, 2026

0.09000.000%(0.0000)3,902

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0800	0.0900	0.0800	0.0900	0.000%	3,902	10,692	0.000%
2026-09-28	0.0900	0.0900	0.0900	0.0900	-18.182%	4	13,453	0.000%
2026-09-25	0.1100	0.1100	0.1100	0.1100	-8.333%	19	13,457	-18.182%
2026-09-24	0.1500	0.1500	0.1200	0.1200	-7.692%	7	13,457	-25.000%
2026-09-23	0.1300	0.1300	0.1300	0.1300	+44.444%	1	13,456	-30.769%
2026-09-22	0.1000	0.1000	0.0900	0.0900	-35.714%	55	13,457	0.000%
2026-09-21	0.1400	0.1400	0.1400	0.1400	-17.647%	1	13,475	-35.714%
2026-09-18	0.1500	0.1700	0.1500	0.1700	-41.379%	5	13,475	-47.059%
2026-09-16	0.2000	0.3100	0.2000	0.2900	+16.000%	6	13,476	-68.966%
2026-09-15	0.2500	0.2700	0.2500	0.2500	+13.636%	13	13,474	-64.000%
2026-09-14	0.2400	0.2600	0.2000	0.2200	+4.762%	2,183	13,472	-59.091%
2026-09-11	0.2400	0.2400	0.2100	0.2100	-38.235%	176	11,418	-57.143%
2026-09-10	0.3000	0.3400	0.3000	0.3400	+47.826%	9	11,278	-73.529%
2026-09-09	0.2200	0.2300	0.2200	0.2300	+21.053%	18	11,272	-60.870%
2026-09-08	0.2200	0.2300	0.1900	0.1900	-5.000%	1,954	11,262	-52.632%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-9.091%	77	9,723	-55.000%
2026-09-03	0.2200	0.2200	0.2200	0.2200	-18.519%	30	9,723	-59.091%
2026-09-02	0.3100	0.3100	0.2600	0.2700	-22.857%	784	9,703	-66.667%
2026-09-01	0.3100	0.3500	0.3100	0.3500	+20.690%	203	9,143	-74.286%
2026-08-31	0.2700	0.3000	0.2700	0.2900	+26.087%	693	8,942	-68.966%
2026-08-28	0.2500	0.2500	0.2300	0.2300	-8.000%	2	8,534	-60.870%
2026-08-27	0.2900	0.2900	0.2500	0.2500	-13.793%	17	8,534	-64.000%
2026-08-26	0.3000	0.3000	0.2900	0.2900	-12.121%	22	8,535	-68.966%
2026-08-25	0.3300	0.3300	0.3300	0.3300	-8.333%	37	8,534	-72.727%
2026-08-24	0.3500	0.3600	0.3500	0.3600	-20.000%	1,960	8,517	-75.000%
2026-08-20	0.3900	0.4500	0.3900	0.4500	+36.364%	2	6,692	-80.000%
2026-08-19	0.3300	0.3300	0.3300	0.3300	-15.385%	1	6,693	-72.727%
2026-08-18	0.3900	0.4000	0.3900	0.3900	+18.182%	123	6,693	-76.923%
2026-08-17	0.3300	0.3300	0.3300	0.3300	+3.125%	1	6,571	-72.727%
2026-08-14	0.3200	0.3200	0.3200	0.3200	-5.882%	3	6,571	-71.875%
2026-08-13	0.3400	0.3400	0.3400	0.3400	-17.073%	1	6,568	-73.529%
2026-08-11	0.4100	0.4100	0.4100	0.4100	-2.381%	1	6,568	-78.049%
2026-08-10	0.4000	0.4200	0.4000	0.4200	+2.439%	6,600	6,568	-78.571%
2026-08-07	0.4300	0.4300	0.4000	0.4100	-14.583%	5	8,706	-78.049%
2026-08-06	0.4700	0.4800	0.4500	0.4800	-5.882%	6	8,708	-81.250%
2026-08-04	0.5700	0.5700	0.5100	0.5100	-19.048%	19	8,705	-82.353%
2026-08-03	0.7300	0.7300	0.6300	0.6300	-22.222%	25	8,701	-85.714%
2026-07-31	0.9900	0.9900	0.8000	0.8100	-32.500%	46	8,691	-88.889%
2026-07-29	0.9800	1.2000	0.8900	1.2000	+34.831%	29	8,689	-92.500%
2026-07-28	0.8900	0.8900	0.8900	0.8900	-6.316%	1	8,668	-89.888%
2026-07-27	0.9500	0.9500	0.9500	0.9500	-12.037%	1	8,667	-90.526%
2026-07-24	1.1000	1.1000	1.0800	1.0800	-4.425%	5	8,666	-91.667%
2026-07-23	1.0900	1.2100	1.0900	1.1300	+26.966%	14	8,671	-92.035%
2026-07-21	1.0300	1.0300	0.8800	0.8900	-19.091%	47	8,754	-89.888%
2026-07-20	0.9600	1.1000	0.9600	1.1000	+11.111%	6,638	8,731	-91.818%
2026-07-17	1.1000	1.1000	0.9900	0.9900	+11.236%	119	3,189	-90.909%
2026-07-16	0.8900	0.8900	0.8900	0.8900	-12.745%	5	3,214	-89.888%
2026-07-15	1.0200	1.0200	1.0200	1.0200	-10.526%	2	3,219	-91.176%
2026-07-13	1.0400	1.1400	1.0100	1.1400	+12.871%	33	3,219	-92.105%
2026-07-10	0.9900	1.0400	0.9900	1.0100	+3.061%	221	3,199	-91.089%
2026-07-09	1.0300	1.0300	0.9800	0.9800	-16.239%	12	3,081	-90.816%
2026-07-08	1.1500	1.3600	1.1300	1.1700	+10.377%	27	3,083	-92.308%
2026-07-07	0.8400	1.1100	0.8400	1.0600	+13.978%	2,977	3,084	-91.509%
2026-07-06	0.9700	0.9700	0.9300	0.9300	-22.500%	2	444	-90.323%
2026-07-02	1.1800	1.2300	1.1600	1.2000	+17.647%	19	450	-92.500%
2026-07-01	0.9900	1.0300	0.9800	1.0200	-8.929%	50	450	-91.176%
2026-06-30	1.3200	1.3200	1.1200	1.1200	-20.567%	12	431	-91.964%
2026-06-29	1.4900	1.4900	1.3600	1.4100	-12.963%	78	426	-93.617%
2026-06-26	1.6300	1.7000	1.4800	1.6200	0.000%	265	500	-94.444%
2026-06-25	1.5200	1.6200	1.4200	1.6200	-4.142%	127	452	-94.444%
2026-06-24	1.6900	1.6900	1.6900	1.6900	-0.588%	5	342	-94.675%
2026-06-23	1.6700	1.7000	1.6700	1.7000	+15.646%	11	342	-94.706%
2026-06-22	1.4800	1.5300	1.4200	1.4700	-8.125%	18	343	-93.878%
2026-06-18	1.6000	1.6000	1.6000	1.6000	+3.226%	1	338	-94.375%
2026-06-16	1.5800	1.5800	1.5500	1.5500	-3.125%	4	338	-94.194%
2026-06-15	1.4900	1.6500	1.4900	1.6000	-34.156%	243	335	-94.375%
2026-06-11	2.7500	2.7500	2.4300	2.4300	-3.571%	5	469	-96.296%
2026-06-10	2.5200	2.5200	2.5000	2.5200	-18.710%	125	472	-96.429%
2026-06-09	2.1200	3.1000	2.0900	3.1000	+24.498%	28	394	-97.097%
2026-06-08	2.5800	2.5800	2.4900	2.4900	-13.542%	23	394	-96.386%
2026-06-05	2.8900	2.8900	2.8800	2.8800	+39.806%	3	374	-96.875%
2026-06-04	2.2000	2.2000	2.0600	2.0600	-16.260%	16	374	-95.631%
2026-06-03	2.4200	2.4600	2.4200	2.4600	+11.818%	4	379	-96.341%
2026-06-02	2.2300	2.2600	2.2000	2.2000	-8.333%	6	380	-95.909%
2026-06-01	2.4000	2.4000	2.4000	2.4000	+6.195%	2	382	-96.250%
2026-05-29	2.2600	2.2600	2.2600	2.2600	-11.373%	1	380	-96.018%
2026-05-28	2.5500	2.5500	2.5500	2.5500	+4.082%	20	390	-96.471%
2026-05-27	2.5400	2.5400	2.4500	2.4500	-1.210%	6	390	-96.327%
2026-05-26	2.5100	2.5100	2.4800	2.4800	-15.068%	9	384	-96.371%
2026-05-22	2.9200	2.9200	2.9200	2.9200	-5.195%	2	375	-96.918%
2026-05-21	3.5700	3.5700	3.0700	3.0800	-12.500%	23	373	-97.078%
2026-05-20	3.7100	3.7400	3.5200	3.5200	-12.000%	262	373	-97.443%
2026-05-19	3.9800	4.0000	3.7800	4.0000	+7.239%	16	88	-97.750%
2026-05-18	3.5900	3.9500	3.5900	3.7300	-1.323%	6	88	-97.587%
2026-05-15	3.5900	3.7800	3.5900	3.7800	+8.309%	17	88	-97.619%
2026-05-13	3.4900	3.4900	3.4900	3.4900	+5.438%	15	67	-97.421%
2026-05-11	3.3100	3.3100	3.3100	3.3100	+1.223%	1	67	-97.281%
2026-05-08	3.2700	3.2700	3.2700	3.2700	-0.608%	2	66	-97.248%
2026-05-06	3.2900	3.2900	3.2900	3.2900	-11.321%	6	64	-97.264%
2026-05-05	3.6700	3.7100	3.6700	3.7100	-9.291%	21	59	-97.574%
2026-04-30	4.0900	4.0900	4.0900	4.0900	-12.043%	3	38	-97.800%
2026-04-24	4.6500	4.6500	4.6500	4.6500	-5.870%	3	35	-98.065%
2026-04-23	4.7400	4.9600	4.7400	4.9400	+1.856%	10	32	-98.178%
2026-04-22	4.8500	4.8500	4.8500	4.8500	+5.895%	5	22	-98.144%
2026-04-20	4.6100	4.6100	4.5800	4.5800	+3.855%	8	22	-98.035%
2026-04-17	4.4100	4.4100	4.4100	4.4100	-16.949%	3	14	-97.959%
2026-04-15	5.3500	5.3500	5.3100	5.3100	-0.933%	2	12	-98.305%
2026-04-14	5.3300	5.3600	5.3300	5.3600	-9.612%	10	0	-98.321%
2026-04-13	6.0800	6.0800	5.9300	5.9300	0.000%	2	0	-98.482%