Dark

IWM20261016P235
IWM Oct 16 2026 235.00 Put (IWM261016P00235000)
option OPRA

EOD

Sep 29, 2026

0.1100-8.333%(-0.0100)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1000	0.1100	0.1000	0.1100	-8.333%	25	6,331	0.000%
2026-09-28	0.1100	0.1200	0.1100	0.1200	0.000%	20	6,325	-8.333%
2026-09-25	0.1200	0.1400	0.1200	0.1200	-14.286%	4	6,328	-8.333%
2026-09-24	0.1700	0.1900	0.1400	0.1400	0.000%	74	6,331	-21.429%
2026-09-23	0.1300	0.1400	0.1300	0.1400	+7.692%	23	6,267	-21.429%
2026-09-22	0.1300	0.1300	0.1300	0.1300	0.000%	1	6,279	-15.385%
2026-09-21	0.1600	0.1600	0.1300	0.1300	-35.000%	83	6,279	-15.385%
2026-09-18	0.2000	0.2300	0.1900	0.2000	+11.111%	45	6,292	-45.000%
2026-09-17	0.1700	0.2000	0.1700	0.1800	-52.632%	33	6,300	-38.889%
2026-09-16	0.2400	0.4000	0.2400	0.3800	+15.152%	2,568	6,317	-71.053%
2026-09-15	0.3300	0.3300	0.3300	0.3300	+17.857%	86	3,772	-66.667%
2026-09-14	0.2800	0.2800	0.2500	0.2800	0.000%	619	3,687	-60.714%
2026-09-11	0.2700	0.2800	0.2600	0.2800	-31.707%	743	3,511	-60.714%
2026-09-10	0.3600	0.4100	0.3600	0.4100	+41.379%	95	2,770	-73.171%
2026-09-09	0.2600	0.2900	0.2600	0.2900	+26.087%	9	2,677	-62.069%
2026-09-08	0.2500	0.2600	0.2300	0.2300	-8.000%	22	2,788	-52.174%
2026-09-03	0.2700	0.2700	0.2500	0.2500	-19.355%	3	2,786	-56.000%
2026-09-02	0.3100	0.3100	0.3100	0.3100	-26.190%	10	2,789	-64.516%
2026-09-01	0.3400	0.4200	0.3400	0.4200	+20.000%	569	2,786	-73.810%
2026-08-31	0.3400	0.3600	0.3400	0.3500	+16.667%	218	2,267	-68.571%
2026-08-28	0.3000	0.3000	0.3000	0.3000	+7.143%	1	2,196	-63.333%
2026-08-27	0.3000	0.3000	0.2800	0.2800	-20.000%	3	2,195	-60.714%
2026-08-26	0.3500	0.3500	0.3500	0.3500	-14.634%	235	2,196	-68.571%
2026-08-24	0.4100	0.4100	0.4000	0.4100	+5.128%	82	2,139	-73.171%
2026-08-21	0.4400	0.4400	0.3900	0.3900	-20.408%	13	2,149	-71.795%
2026-08-20	0.5000	0.5000	0.4900	0.4900	+8.889%	5	2,140	-77.551%
2026-08-18	0.4500	0.4500	0.4500	0.4500	+12.500%	1	2,137	-75.556%
2026-08-17	0.3800	0.4000	0.3800	0.4000	+5.263%	15	2,138	-72.500%
2026-08-14	0.3800	0.3800	0.3800	0.3800	-2.564%	76	2,135	-71.053%
2026-08-13	0.3900	0.3900	0.3900	0.3900	-17.021%	1	2,135	-71.795%
2026-08-12	0.4700	0.4700	0.4500	0.4700	+4.444%	1,500	2,135	-76.596%
2026-08-11	0.4900	0.4900	0.4500	0.4500	-11.765%	2	2,519	-75.556%
2026-08-10	0.5100	0.5100	0.5100	0.5100	+8.511%	1	2,518	-78.431%
2026-08-07	0.4700	0.4700	0.4700	0.4700	-17.544%	1	3,273	-76.596%
2026-08-06	0.5700	0.5700	0.5700	0.5700	0.000%	21	3,273	-80.702%
2026-08-05	0.5400	0.5700	0.5400	0.5700	-5.000%	5	3,292	-80.702%
2026-08-04	0.6900	0.6900	0.6000	0.6000	-22.078%	6	3,291	-81.667%
2026-08-03	0.7400	0.7700	0.7400	0.7700	-32.456%	5	3,289	-85.714%
2026-07-31	1.1400	1.1400	1.1400	1.1400	+11.765%	7	3,286	-90.351%
2026-07-30	1.0600	1.0600	1.0200	1.0200	-27.143%	17	3,290	-89.216%
2026-07-29	1.2100	1.4000	1.1600	1.4000	+27.273%	55	3,287	-92.143%
2026-07-28	1.0600	1.1000	1.0600	1.1000	-1.786%	11	3,289	-90.000%
2026-07-27	1.0800	1.2300	1.0800	1.1200	-3.448%	4	3,290	-90.179%
2026-07-24	1.1600	1.1600	1.1600	1.1600	-14.074%	1	3,286	-90.517%
2026-07-23	1.3000	1.3500	1.3000	1.3500	+19.469%	8	3,287	-91.852%
2026-07-22	1.1300	1.1300	1.1300	1.1300	+8.654%	1	3,287	-90.265%
2026-07-21	1.0700	1.0700	1.0300	1.0400	-18.750%	3,001	3,286	-89.423%
2026-07-20	1.1900	1.2800	1.1900	1.2800	+3.226%	27	339	-91.406%
2026-07-17	1.1800	1.2400	1.1800	1.2400	+6.897%	5	319	-91.129%
2026-07-15	1.1600	1.1600	1.1600	1.1600	-0.855%	56	315	-90.517%
2026-07-14	1.2300	1.2300	1.1700	1.1700	-12.687%	11	371	-90.598%
2026-07-13	1.2200	1.3400	1.2100	1.3400	+14.530%	24	371	-91.791%
2026-07-10	1.1700	1.1700	1.1700	1.1700	-3.306%	50	386	-90.598%
2026-07-09	1.2100	1.2100	1.2100	1.2100	-11.029%	1	385	-90.909%
2026-07-08	1.5800	1.5800	1.3600	1.3600	+15.254%	105	387	-91.912%
2026-07-07	1.1000	1.1800	1.1000	1.1800	-1.667%	4	403	-90.678%
2026-07-06	1.2000	1.2000	1.2000	1.2000	-12.409%	2	401	-90.833%
2026-07-02	1.3300	1.3700	1.3100	1.3700	+12.295%	18	403	-91.971%
2026-07-01	1.1500	1.2200	1.1200	1.2200	-27.811%	203	403	-90.984%
2026-06-29	1.6900	1.6900	1.6900	1.6900	-15.500%	1	218	-93.491%
2026-06-23	1.9500	2.0000	1.9500	2.0000	+14.943%	12	217	-94.500%
2026-06-22	1.6200	1.7400	1.6200	1.7400	-11.224%	2	215	-93.678%
2026-06-16	1.9600	1.9600	1.9600	1.9600	+8.287%	3	216	-94.388%
2026-06-15	1.8100	1.8100	1.8100	1.8100	-19.912%	3	213	-93.923%
2026-06-12	2.2600	2.2600	2.2600	2.2600	-20.702%	1	213	-95.133%
2026-06-11	3.3100	3.3100	2.8500	2.8500	-18.338%	103	213	-96.140%
2026-06-10	3.3000	3.4900	3.3000	3.4900	+12.219%	2	112	-96.848%
2026-06-09	3.1100	3.1700	3.1100	3.1100	+6.143%	5	112	-96.463%
2026-06-08	2.9300	2.9300	2.9300	2.9300	+21.074%	1	108	-96.246%
2026-06-04	2.4200	2.4200	2.4200	2.4200	-15.385%	1	107	-95.455%
2026-06-03	2.8800	2.9300	2.8200	2.8600	+12.157%	30	106	-96.154%
2026-06-02	2.5500	2.5500	2.5500	2.5500	-4.494%	4	102	-95.686%
2026-06-01	2.6700	2.6700	2.6700	2.6700	+1.908%	1	98	-95.880%
2026-05-29	2.6200	2.6200	2.6200	2.6200	+1.946%	1	97	-95.802%
2026-05-28	2.5600	2.5700	2.5600	2.5700	-10.140%	16	96	-95.720%
2026-05-26	2.9800	2.9800	2.8600	2.8600	-13.333%	56	84	-96.154%
2026-05-22	3.3000	3.3000	3.3000	3.3000	-17.706%	1	94	-96.667%
2026-05-20	4.0100	4.0100	4.0100	4.0100	-11.479%	1	94	-97.257%
2026-05-19	4.5300	4.5300	4.5300	4.5300	+25.138%	1	92	-97.572%
2026-05-11	3.6200	3.6200	3.6200	3.6200	-6.218%	1	92	-96.961%
2026-05-08	4.0000	4.0000	3.8600	3.8600	-8.747%	23	91	-97.150%
2026-05-05	4.2300	4.2300	4.2300	4.2300	-6.000%	7	77	-97.400%
2026-05-01	4.5000	4.5000	4.5000	4.5000	-13.793%	2	69	-97.556%
2026-04-27	5.2200	5.2200	5.2200	5.2200	-0.382%	2	69	-97.893%
2026-04-24	5.1600	5.2400	5.1600	5.2400	-10.274%	5	71	-97.901%
2026-04-21	5.8400	5.8400	5.8400	5.8400	+8.752%	2	67	-98.116%
2026-04-20	5.3900	5.3900	5.3700	5.3700	+0.940%	4	67	-97.952%
2026-04-17	5.4600	5.4600	5.0000	5.3200	-11.481%	73	67	-97.932%
2026-04-16	6.1500	6.1500	6.0100	6.0100	-2.117%	4	8	-98.170%
2026-04-15	6.1700	6.1700	6.1400	6.1400	-13.764%	3	4	-98.208%
2026-04-13	7.1200	7.1200	7.1200	7.1200	0.000%	1	0	-98.455%