Dark

IWM20261016P245
IWM Oct 16 2026 245.00 Put (IWM261016P00245000)
option OPRA

EOD

Sep 29, 2026

0.1800+5.882%(+0.0100)374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1700	0.2100	0.1700	0.1800	+5.882%	374	3,545	0.000%
2026-09-28	0.2100	0.2300	0.1700	0.1700	-10.526%	160	3,339	+5.882%
2026-09-25	0.2000	0.2400	0.1900	0.1900	-20.833%	8	3,187	-5.263%
2026-09-24	0.2800	0.3200	0.2400	0.2400	0.000%	30	3,189	-25.000%
2026-09-23	0.2200	0.2800	0.2100	0.2400	+41.176%	247	3,267	-25.000%
2026-09-22	0.1600	0.2000	0.1600	0.1700	-15.000%	208	3,399	+5.882%
2026-09-21	0.2200	0.2200	0.2000	0.2000	-33.333%	13	3,259	-10.000%
2026-09-18	0.3400	0.3400	0.2900	0.3000	+3.448%	85	3,266	-40.000%
2026-09-17	0.3200	0.3200	0.2900	0.2900	-55.385%	18	3,319	-37.931%
2026-09-16	0.4400	0.6600	0.4400	0.6500	+22.642%	14	3,319	-72.308%
2026-09-15	0.4400	0.5300	0.4400	0.5300	+20.455%	24	3,326	-66.038%
2026-09-14	0.4600	0.4600	0.3700	0.4400	+7.317%	70	3,309	-59.091%
2026-09-11	0.4100	0.4400	0.4100	0.4100	-29.310%	205	3,309	-56.098%
2026-09-10	0.6100	0.6200	0.5400	0.5800	+38.095%	6	3,163	-68.966%
2026-09-09	0.3800	0.4300	0.3800	0.4200	+20.000%	252	3,158	-57.143%
2026-09-08	0.3700	0.3700	0.3400	0.3500	+9.375%	536	3,018	-48.571%
2026-09-04	0.3400	0.3400	0.3200	0.3200	-11.111%	45	3,118	-43.750%
2026-09-03	0.4000	0.4100	0.3600	0.3600	-20.000%	18	3,118	-50.000%
2026-09-02	0.4800	0.4800	0.4500	0.4500	-26.230%	22	3,123	-60.000%
2026-09-01	0.5500	0.6100	0.5100	0.6100	+19.608%	17	3,125	-70.492%
2026-08-31	0.4800	0.5200	0.4800	0.5100	+18.605%	100	3,112	-64.706%
2026-08-28	0.4300	0.4300	0.4300	0.4300	-14.000%	1	3,129	-58.140%
2026-08-26	0.4800	0.5000	0.4800	0.5000	-3.846%	101	3,158	-64.000%
2026-08-25	0.5700	0.5700	0.5200	0.5200	-8.772%	507	3,076	-65.385%
2026-08-24	0.5700	0.5700	0.5700	0.5700	0.000%	34	3,076	-68.421%
2026-08-21	0.6100	0.6200	0.5600	0.5700	-19.718%	12	3,076	-68.421%
2026-08-20	0.6500	0.7100	0.6200	0.7100	+29.091%	13	3,075	-74.648%
2026-08-19	0.5800	0.5800	0.5500	0.5500	-14.063%	34	3,083	-67.273%
2026-08-18	0.6400	0.6400	0.6400	0.6400	+12.281%	8	3,070	-71.875%
2026-08-17	0.5400	0.5700	0.5300	0.5700	+7.547%	95	3,063	-68.421%
2026-08-14	0.5600	0.5600	0.5300	0.5300	-5.357%	7	3,143	-66.038%
2026-08-13	0.5300	0.5600	0.5300	0.5600	-6.667%	6	3,142	-67.857%
2026-08-12	0.6600	0.6600	0.6000	0.6000	-13.043%	7	3,139	-70.000%
2026-08-11	0.7000	0.7000	0.6900	0.6900	-9.211%	2	3,142	-73.913%
2026-08-10	0.7600	0.7600	0.7600	0.7600	+10.145%	4	3,068	-76.316%
2026-08-07	0.7100	0.7100	0.6900	0.6900	-15.854%	5	3,064	-73.913%
2026-08-06	0.8300	0.8300	0.8200	0.8200	0.000%	2	3,063	-78.049%
2026-08-05	0.8200	0.8500	0.7900	0.8200	-1.205%	18	3,062	-78.049%
2026-08-04	0.9200	0.9200	0.8300	0.8300	-20.192%	21	3,071	-78.313%
2026-08-03	1.2000	1.2000	1.0400	1.0400	-34.177%	9	3,059	-82.692%
2026-07-31	1.5800	1.5800	1.5800	1.5800	-2.469%	7	3,055	-88.608%
2026-07-30	1.6000	1.6200	1.6000	1.6200	-19.000%	4	3,055	-88.889%
2026-07-29	1.8400	2.0000	1.8400	2.0000	+29.032%	87	3,054	-91.000%
2026-07-28	1.6800	1.7500	1.5500	1.5500	-12.921%	15	3,093	-88.387%
2026-07-27	1.7800	1.7800	1.7800	1.7800	-8.718%	1	3,092	-89.888%
2026-07-23	1.8100	2.0800	1.8100	1.9500	+23.418%	35	3,092	-90.769%
2026-07-22	1.5700	1.5800	1.5700	1.5800	+9.722%	11	3,074	-88.608%
2026-07-21	1.6100	1.7100	1.4400	1.4400	-13.772%	7	3,079	-87.500%
2026-07-20	1.6600	1.6700	1.6600	1.6700	-6.704%	5	3,076	-89.222%
2026-07-17	1.6800	1.7900	1.6600	1.7900	+7.831%	227	3,071	-89.944%
2026-07-16	1.4800	1.6600	1.4100	1.6600	+11.409%	10	2,856	-89.157%
2026-07-15	1.5700	1.5700	1.4900	1.4900	-20.745%	5	2,851	-87.919%
2026-07-13	1.7700	1.8900	1.7700	1.8800	+14.634%	11	2,847	-90.426%
2026-07-09	1.7300	1.7300	1.6400	1.6400	-14.136%	35	2,851	-89.024%
2026-07-08	1.9500	2.2600	1.9100	1.9100	+6.111%	12	2,829	-90.576%
2026-07-07	1.7500	1.8000	1.6600	1.8000	+17.647%	46	2,837	-90.000%
2026-07-06	1.6400	1.6500	1.5300	1.5300	-23.881%	16	2,869	-88.235%
2026-07-02	1.8900	2.0400	1.8900	2.0100	+20.359%	24	2,868	-91.045%
2026-07-01	1.6900	1.6900	1.5400	1.6700	-25.778%	168	2,868	-89.222%
2026-06-29	2.2500	2.2500	2.2500	2.2500	-10.359%	1	2,841	-92.000%
2026-06-26	2.5100	2.5100	2.5100	2.5100	-0.397%	6	2,841	-92.829%
2026-06-25	2.4200	2.5200	2.4200	2.5200	-10.000%	4	2,847	-92.857%
2026-06-24	2.3600	2.8100	2.3600	2.8000	+4.089%	1,517	2,843	-93.571%
2026-06-23	2.5800	2.7000	2.5800	2.6900	+14.468%	1,627	1,648	-93.309%
2026-06-22	2.4300	2.4300	2.3500	2.3500	-10.305%	2	1,998	-92.340%
2026-06-18	2.6000	2.6200	2.6000	2.6200	0.000%	6	1,999	-93.130%
2026-06-16	2.4700	2.6200	2.4700	2.6200	+2.344%	2	1,999	-93.130%
2026-06-15	2.5600	2.5600	2.5600	2.5600	-17.152%	1	1,999	-92.969%
2026-06-12	3.1500	3.1500	3.0900	3.0900	-14.404%	9	1,998	-94.175%
2026-06-11	3.5300	3.6100	3.5300	3.6100	-12.591%	2	1,997	-95.014%
2026-06-09	3.5000	5.2700	3.5000	4.1300	-4.398%	14	1,999	-95.642%
2026-06-05	3.8500	4.3200	3.7400	4.3200	+8.543%	4	1,995	-95.833%
2026-06-03	3.7400	3.9900	3.6900	3.9800	+12.429%	56	1,993	-95.477%
2026-06-02	3.5400	3.5400	3.5400	3.5400	-11.500%	1	1,992	-94.915%
2026-06-01	3.9900	4.0000	3.9900	4.0000	+10.497%	6	1,992	-95.500%
2026-05-29	3.6100	3.6200	3.6100	3.6200	-7.179%	5	1,994	-95.028%
2026-05-26	3.9000	3.9000	3.9000	3.9000	-12.752%	10	1,989	-95.385%
2026-05-22	4.4900	4.4900	4.4400	4.4700	-7.645%	9	1,979	-95.973%
2026-05-21	5.5500	5.5500	4.8400	4.8400	-9.193%	6	1,975	-96.281%
2026-05-20	5.6800	5.6800	5.3300	5.3300	-19.850%	11	1,975	-96.623%
2026-05-19	6.4800	6.6500	6.4800	6.6500	+16.259%	2	1,961	-97.293%
2026-05-15	6.0700	6.0700	5.7200	5.7200	+17.454%	11	1,961	-96.853%
2026-05-14	5.0100	5.0100	4.8700	4.8700	-9.311%	10	1,961	-96.304%
2026-05-12	5.7500	5.9500	5.3700	5.3700	+10.041%	15	1,956	-96.648%
2026-05-11	4.8100	4.8800	4.8100	4.8800	-12.388%	342	1,956	-96.311%
2026-05-07	5.1500	5.5700	5.1500	5.5700	+11.847%	4	1,632	-96.768%
2026-05-06	5.0800	5.0800	4.9800	4.9800	-13.240%	29	1,631	-96.386%
2026-05-05	5.6700	5.7400	5.6700	5.7400	-12.500%	17	1,617	-96.864%
2026-05-04	5.8400	6.5600	5.8400	6.5600	+8.970%	17	1,612	-97.256%
2026-05-01	6.0200	6.0200	6.0200	6.0200	-3.371%	16	1,612	-97.010%
2026-04-30	6.4000	6.4000	6.2300	6.2300	-15.468%	7	1,612	-97.111%
2026-04-29	7.7100	7.7100	7.3700	7.3700	+1.376%	10	1,605	-97.558%
2026-04-28	7.3500	7.3500	7.2700	7.2700	+5.977%	7	1,600	-97.524%
2026-04-24	6.8600	6.8600	6.8600	6.8600	-9.139%	5	1,593	-97.376%
2026-04-23	7.1400	7.8000	7.0300	7.5500	+2.861%	26	1,590	-97.616%
2026-04-22	7.3500	7.4100	7.3400	7.3400	-4.178%	68	1,576	-97.548%
2026-04-21	6.5500	7.6600	6.5500	7.6600	-4.250%	3	1,507	-97.650%
2026-04-16	8.0000	8.0000	8.0000	8.0000	-2.795%	1	1,507	-97.750%
2026-04-15	8.0000	8.2300	8.0000	8.2300	-1.555%	7	1,507	-97.813%
2026-04-14	8.3600	8.3600	8.3600	8.3600	-12.277%	1	0	-97.847%
2026-04-13	10.0600	10.0600	9.5300	9.5300	0.000%	1,501	0	-98.111%