Dark

IWM20261016P240
IWM Oct 16 2026 240.00 Put (IWM261016P00240000)
option OPRA

EOD

Sep 29, 2026

0.1300-7.143%(-0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1200	0.1600	0.1200	0.1300	-7.143%	6	6,374	0.000%
2026-09-28	0.1400	0.1700	0.1300	0.1400	-6.667%	485	6,371	-7.143%
2026-09-25	0.1700	0.1800	0.1500	0.1500	-11.765%	27	5,909	-13.333%
2026-09-24	0.2000	0.2300	0.1700	0.1700	-15.000%	45	5,926	-23.529%
2026-09-23	0.1600	0.2300	0.1600	0.2000	+33.333%	543	5,911	-35.000%
2026-09-22	0.1400	0.1500	0.1300	0.1500	-11.765%	162	5,568	-13.333%
2026-09-21	0.2000	0.2000	0.1700	0.1700	-29.167%	18	5,442	-23.529%
2026-09-18	0.2400	0.2700	0.2400	0.2400	-4.000%	2,005	5,435	-45.833%
2026-09-17	0.2100	0.2600	0.2100	0.2500	-41.860%	14	6,049	-48.000%
2026-09-16	0.3000	0.5000	0.3000	0.4300	+10.256%	24	6,046	-69.767%
2026-09-15	0.3600	0.4200	0.3600	0.3900	+11.429%	100	6,040	-66.667%
2026-09-14	0.3400	0.3700	0.3100	0.3500	+2.941%	645	5,980	-62.857%
2026-09-11	0.3400	0.3400	0.3200	0.3400	-26.087%	363	5,911	-61.765%
2026-09-10	0.4600	0.4600	0.4600	0.4600	+35.294%	3	5,566	-71.739%
2026-09-09	0.3100	0.3700	0.3100	0.3400	+17.241%	105	5,569	-61.765%
2026-09-08	0.3000	0.3000	0.2600	0.2900	+7.407%	402	5,545	-55.172%
2026-09-04	0.3000	0.3000	0.2700	0.2700	-15.625%	65	5,751	-51.852%
2026-09-03	0.3400	0.3400	0.3200	0.3200	-13.514%	58	5,751	-59.375%
2026-09-02	0.4500	0.4500	0.3700	0.3700	-27.451%	2,420	5,962	-64.865%
2026-09-01	0.4500	0.5200	0.4500	0.5100	+27.500%	181	3,585	-74.510%
2026-08-31	0.4000	0.4300	0.4000	0.4000	+11.111%	204	3,420	-67.500%
2026-08-28	0.3300	0.3600	0.3300	0.3600	0.000%	6	3,245	-63.889%
2026-08-27	0.3800	0.3800	0.3500	0.3600	-10.000%	21	3,241	-63.889%
2026-08-26	0.4300	0.4300	0.4000	0.4000	-6.977%	47	3,247	-67.500%
2026-08-25	0.4600	0.4600	0.4300	0.4300	-10.417%	15	3,260	-69.767%
2026-08-24	0.4800	0.5000	0.4800	0.4800	+4.348%	16	3,268	-72.917%
2026-08-21	0.5200	0.5300	0.4600	0.4600	-20.690%	44	3,271	-71.739%
2026-08-20	0.5000	0.6300	0.4900	0.5800	+28.889%	33	3,261	-77.586%
2026-08-19	0.4600	0.4800	0.4500	0.4500	-19.643%	76	3,261	-71.111%
2026-08-18	0.5100	0.5600	0.5100	0.5600	+16.667%	10	3,194	-76.786%
2026-08-17	0.4600	0.4800	0.4600	0.4800	0.000%	165	3,194	-72.917%
2026-08-14	0.4700	0.4800	0.4700	0.4800	+6.667%	8	3,039	-72.917%
2026-08-13	0.4600	0.4800	0.4500	0.4500	-10.000%	35	3,032	-71.111%
2026-08-12	0.5400	0.5500	0.5000	0.5000	-15.254%	11	3,018	-74.000%
2026-08-11	0.5900	0.5900	0.5800	0.5900	-1.667%	11	3,019	-77.966%
2026-08-10	0.6000	0.6000	0.6000	0.6000	+3.448%	5	3,010	-78.333%
2026-08-07	0.6300	0.6300	0.5700	0.5800	-14.706%	27	3,010	-77.586%
2026-08-06	0.6800	0.6800	0.6600	0.6800	0.000%	1,272	3,018	-80.882%
2026-08-05	0.6800	0.6800	0.6600	0.6800	-5.556%	13	3,761	-80.882%
2026-08-04	0.7400	0.7500	0.7000	0.7200	-15.294%	24	3,772	-81.944%
2026-08-03	0.9900	0.9900	0.8500	0.8500	-34.109%	326	3,770	-84.706%
2026-07-31	1.1200	1.4800	1.1200	1.2900	+9.322%	46	3,482	-89.922%
2026-07-30	1.3400	1.4200	1.1800	1.1800	-29.762%	157	3,511	-88.983%
2026-07-29	1.5000	1.6800	1.2200	1.6800	+33.333%	395	3,355	-92.262%
2026-07-28	1.3400	1.3400	1.2600	1.2600	-10.000%	11	3,001	-89.683%
2026-07-24	1.5700	1.5900	1.3600	1.4000	-20.455%	384	3,003	-90.714%
2026-07-23	1.6000	1.7600	1.5300	1.7600	+33.333%	35	2,625	-92.614%
2026-07-22	1.2200	1.3300	1.2200	1.3200	+9.091%	22	2,624	-90.152%
2026-07-21	1.2600	1.2600	1.2100	1.2100	-19.868%	16	2,631	-89.256%
2026-07-20	1.3100	1.5100	1.2700	1.5100	0.000%	513	2,621	-91.391%
2026-07-17	1.3900	1.5100	1.3700	1.5100	+7.092%	790	2,129	-91.391%
2026-07-16	1.2400	1.4100	1.1900	1.4100	+13.710%	115	1,356	-90.780%
2026-07-15	1.3500	1.4200	1.2400	1.2400	-10.145%	69	1,285	-89.516%
2026-07-14	1.4700	1.5000	1.3800	1.3800	-14.815%	574	1,291	-90.580%
2026-07-13	1.4500	1.6200	1.4000	1.6200	+11.724%	85	747	-91.975%
2026-07-10	1.4300	1.5200	1.4000	1.4500	+5.072%	250	758	-91.034%
2026-07-09	1.4900	1.4900	1.3800	1.3800	-15.854%	184	544	-90.580%
2026-07-08	1.6500	1.9000	1.6100	1.6400	+7.895%	162	486	-92.073%
2026-07-07	1.4700	1.5200	1.4600	1.5200	+17.829%	23	389	-91.447%
2026-07-06	1.3900	1.3900	1.2800	1.2900	-19.876%	44	400	-89.922%
2026-07-02	1.4000	1.7300	1.4000	1.6100	+14.184%	32	371	-91.925%
2026-07-01	1.4300	1.4900	1.3100	1.4100	-7.237%	339	371	-90.780%
2026-06-30	1.6500	1.6500	1.5100	1.5200	-17.391%	9	166	-91.447%
2026-06-29	2.1100	2.1100	1.8400	1.8400	-8.458%	2	165	-92.935%
2026-06-25	1.9900	2.0100	1.9900	2.0100	-6.944%	4	165	-93.532%
2026-06-24	2.1600	2.1600	2.1600	2.1600	-6.494%	15	161	-93.981%
2026-06-23	2.3000	2.3100	2.2600	2.3100	+16.080%	18	165	-94.372%
2026-06-22	1.9500	2.0800	1.9000	1.9900	-11.556%	92	151	-93.467%
2026-06-18	2.3500	2.3500	2.2500	2.2500	-17.883%	3	140	-94.222%
2026-06-17	2.2000	2.7400	2.1900	2.7400	+18.103%	10	140	-95.255%
2026-06-16	2.1000	2.3200	2.1000	2.3200	+5.936%	92	140	-94.397%
2026-06-15	2.2300	2.2400	2.1300	2.1900	-19.188%	55	128	-94.064%
2026-06-12	2.7100	2.7100	2.7100	2.7100	-16.358%	1	105	-95.203%
2026-06-11	3.2400	3.2400	3.2400	3.2400	-16.923%	1	106	-95.988%
2026-06-10	3.6600	3.9000	3.6600	3.9000	+9.859%	6	105	-96.667%
2026-06-09	4.3100	4.5000	3.5500	3.5500	+5.341%	10	105	-96.338%
2026-06-08	3.3700	3.3700	3.3700	3.3700	-17.402%	2	103	-96.142%
2026-06-05	4.0800	4.0800	4.0800	4.0800	+21.429%	5	103	-96.814%
2026-06-03	3.1500	3.4400	3.1500	3.3600	+9.091%	88	100	-96.131%
2026-06-02	3.0600	3.0800	3.0600	3.0800	+0.984%	2	90	-95.779%
2026-06-01	3.3500	3.3700	3.0500	3.0500	+1.329%	14	89	-95.738%
2026-05-29	3.0700	3.0700	3.0100	3.0100	-22.622%	11	87	-95.681%
2026-05-22	3.8900	3.8900	3.8900	3.8900	-14.880%	43	76	-96.658%
2026-05-20	5.1000	5.1000	4.5700	4.5700	-16.147%	3	78	-97.155%
2026-05-19	5.4500	5.4500	5.4500	5.4500	+2.830%	1	75	-97.615%
2026-05-18	4.7600	5.3000	4.7600	5.3000	+14.719%	5	75	-97.547%
2026-05-13	4.6200	4.6200	4.6200	4.6200	+9.479%	4	75	-97.186%
2026-05-11	4.1100	4.2200	4.1100	4.2200	-1.171%	3	72	-96.919%
2026-05-06	4.4300	4.4300	4.2700	4.2700	-12.320%	3	71	-96.956%
2026-05-05	4.9200	4.9400	4.8600	4.8700	-6.346%	20	71	-97.331%
2026-05-01	5.3000	5.3000	5.1900	5.2000	-14.474%	13	46	-97.500%
2026-04-24	6.0500	6.0800	6.0500	6.0800	-15.556%	6	46	-97.862%
2026-04-23	6.3400	7.2000	6.1300	7.2000	+12.676%	18	44	-98.194%
2026-04-22	6.4200	6.4900	6.3900	6.3900	+4.241%	10	15	-97.966%
2026-04-20	6.1300	6.1300	6.1300	6.1300	+0.657%	1	5	-97.879%
2026-04-17	5.9800	6.0900	5.9800	6.0900	-14.225%	2	4	-97.865%
2026-04-15	7.1000	7.1000	7.1000	7.1000	-10.127%	1	3	-98.169%
2026-04-13	8.0700	8.0700	7.8800	7.9000	0.000%	3	0	-98.354%