Dark

IWM20261016P250
IWM Oct 16 2026 250.00 Put (IWM261016P00250000)
option OPRA

EOD

Sep 29, 2026

0.2600+4.000%(+0.0100)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.3100	0.2300	0.2600	+4.000%	63	17,409	0.000%
2026-09-28	0.2900	0.3100	0.2400	0.2500	+4.167%	1,293	17,394	+4.000%
2026-09-25	0.2700	0.3200	0.2400	0.2400	-17.241%	2,880	16,868	+8.333%
2026-09-24	0.3600	0.4500	0.2900	0.2900	-12.121%	479	16,587	-10.345%
2026-09-23	0.2600	0.3800	0.2600	0.3300	+50.000%	758	16,372	-21.212%
2026-09-22	0.2300	0.2500	0.2200	0.2200	-21.429%	26	16,258	+18.182%
2026-09-21	0.2900	0.3200	0.2600	0.2800	-24.324%	1,217	16,246	-7.143%
2026-09-18	0.2700	0.4700	0.2700	0.3700	-7.500%	789	17,105	-29.730%
2026-09-17	0.3700	0.4000	0.3700	0.4000	-35.484%	6,235	17,340	-35.000%
2026-09-16	0.5400	0.8700	0.4700	0.6200	-4.615%	1,123	12,237	-58.065%
2026-09-15	0.5700	0.6900	0.5600	0.6500	+22.642%	644	11,270	-60.000%
2026-09-14	0.5600	0.6000	0.4800	0.5300	-1.852%	686	10,763	-50.943%
2026-09-11	0.5500	0.5600	0.5000	0.5400	-34.146%	50	10,439	-51.852%
2026-09-10	0.7500	0.8200	0.6700	0.8200	+49.091%	599	10,406	-68.293%
2026-09-09	0.5200	0.5600	0.4700	0.5500	+30.952%	284	10,109	-52.727%
2026-09-08	0.4400	0.4500	0.3900	0.4200	+2.439%	434	10,195	-38.095%
2026-09-04	0.4800	0.4800	0.4000	0.4100	-10.870%	387	10,400	-36.585%
2026-09-03	0.5000	0.5100	0.4500	0.4600	-19.298%	531	10,400	-43.478%
2026-09-02	0.7800	0.7800	0.5700	0.5700	-25.000%	932	10,277	-54.386%
2026-09-01	0.6300	0.8000	0.6300	0.7600	+35.714%	61	10,694	-65.789%
2026-08-31	0.5900	0.6400	0.5600	0.5600	+1.818%	118	10,664	-53.571%
2026-08-28	0.5500	0.5500	0.5000	0.5500	+5.769%	367	10,706	-52.727%
2026-08-27	0.5900	0.5900	0.5000	0.5200	-14.754%	593	11,048	-50.000%
2026-08-26	0.6400	0.6400	0.5900	0.6100	0.000%	1,549	10,356	-57.377%
2026-08-25	0.7200	0.7200	0.6100	0.6100	-14.085%	21	10,223	-57.377%
2026-08-24	0.7100	0.7100	0.6700	0.7100	+7.576%	59	10,217	-63.380%
2026-08-21	0.7600	0.7700	0.6600	0.6600	-22.353%	365	10,220	-60.606%
2026-08-20	0.7000	0.9000	0.7000	0.8500	+34.921%	68	9,979	-69.412%
2026-08-19	0.6200	0.6800	0.6200	0.6300	-21.250%	35	9,977	-58.730%
2026-08-18	0.7500	0.8000	0.7500	0.8000	+17.647%	1,135	9,996	-67.500%
2026-08-17	0.6600	0.6800	0.6400	0.6800	+4.615%	68	9,733	-61.765%
2026-08-14	0.6500	0.6700	0.6500	0.6500	+1.563%	5	9,790	-60.000%
2026-08-13	0.6900	0.6900	0.6400	0.6400	-14.667%	129	9,793	-59.375%
2026-08-12	0.7900	0.7900	0.7400	0.7500	-13.793%	128	9,810	-65.333%
2026-08-11	0.8600	0.8700	0.8500	0.8700	+1.163%	70	9,873	-70.115%
2026-08-10	0.8600	0.8600	0.8400	0.8600	+1.176%	40	9,878	-69.767%
2026-08-07	0.9000	0.9300	0.8500	0.8500	-15.842%	11	9,866	-69.412%
2026-08-06	0.9800	1.0200	0.9800	1.0100	+2.020%	27	9,862	-74.257%
2026-08-05	0.9600	1.0000	0.9600	0.9900	-1.980%	33	9,848	-73.737%
2026-08-04	1.0500	1.0500	0.9900	1.0100	-18.548%	50	9,847	-74.257%
2026-08-03	1.4700	1.4700	1.2400	1.2400	-24.390%	54	9,816	-79.032%
2026-07-31	1.9100	2.0100	1.6400	1.6400	-16.751%	108	9,816	-84.146%
2026-07-30	1.9400	2.0800	1.9400	1.9700	-20.243%	32	9,814	-86.802%
2026-07-29	2.2000	2.4700	2.0900	2.4700	+34.239%	10,046	9,810	-89.474%
2026-07-28	2.0800	2.0800	1.8000	1.8400	-3.665%	4,891	9,559	-85.870%
2026-07-27	1.7800	2.1700	1.7800	1.9100	-12.385%	5,107	12,789	-86.387%
2026-07-24	2.2500	2.2700	1.9700	2.1800	-2.679%	5,012	9,325	-88.073%
2026-07-23	2.0900	2.4700	2.0900	2.2400	+18.519%	5,044	11,612	-88.393%
2026-07-22	1.6900	1.8900	1.6900	1.8900	+7.386%	74	6,695	-86.243%
2026-07-21	1.9200	1.9200	1.7600	1.7600	-15.385%	26	6,664	-85.227%
2026-07-20	1.9600	2.0800	1.9600	2.0800	-3.256%	115	6,645	-87.500%
2026-07-17	2.2800	2.2800	1.9700	2.1500	+10.825%	71	6,631	-87.907%
2026-07-16	1.7600	1.9400	1.7300	1.9400	+10.227%	11	6,585	-86.598%
2026-07-15	1.7600	1.7600	1.7600	1.7600	-16.981%	2	6,582	-85.227%
2026-07-13	2.0300	2.1200	1.9900	2.1200	+11.579%	39	6,582	-87.736%
2026-07-10	2.1500	2.1500	1.9000	1.9000	-5.473%	43	6,584	-86.316%
2026-07-09	1.9600	2.0100	1.9300	2.0100	-11.842%	84	6,570	-87.065%
2026-07-08	2.3300	2.7100	2.2400	2.2800	+8.057%	38	6,534	-88.596%
2026-07-07	1.7600	2.1100	1.7600	2.1100	+15.301%	33	6,550	-87.678%
2026-07-06	1.8900	1.9600	1.8300	1.8300	-21.121%	107	6,544	-85.792%
2026-07-02	2.1900	2.3500	2.1900	2.3200	+11.005%	44	6,555	-88.793%
2026-07-01	1.9000	2.0900	1.8400	2.0900	0.000%	72	6,555	-87.560%
2026-06-30	2.4000	2.4000	2.0900	2.0900	-16.400%	83	6,537	-87.560%
2026-06-29	2.6900	2.8700	2.5000	2.5000	-16.107%	224	6,568	-89.600%
2026-06-25	2.6300	2.9800	2.6300	2.9800	-5.696%	7	6,475	-91.275%
2026-06-24	2.9600	3.2700	2.9600	3.1600	-1.250%	12	6,479	-91.772%
2026-06-23	3.4900	3.4900	3.0000	3.2000	+15.942%	267	6,476	-91.875%
2026-06-22	2.7200	2.8600	2.7200	2.7600	-8.306%	26	6,529	-90.580%
2026-06-17	2.9900	3.0100	2.9900	3.0100	-3.215%	4	6,617	-91.362%
2026-06-16	2.9500	3.2100	2.9500	3.1100	+2.980%	742	6,617	-91.640%
2026-06-15	2.9500	3.1000	2.9500	3.0200	-17.486%	295	6,665	-91.391%
2026-06-12	4.1500	4.1500	3.6500	3.6600	-11.807%	23	6,747	-92.896%
2026-06-11	5.3300	5.3300	4.1500	4.1500	-22.862%	58	6,751	-93.735%
2026-06-10	4.9800	5.4200	4.6000	5.3800	+5.490%	140	6,778	-95.167%
2026-06-09	4.3600	6.2000	3.9200	5.1000	+4.938%	87	6,751	-94.902%
2026-06-08	4.8000	4.8600	4.6300	4.8600	-13.523%	18	6,702	-94.650%
2026-06-05	4.2600	5.6200	4.2600	5.6200	+49.468%	63	6,684	-95.374%
2026-06-04	4.5500	4.5800	3.7600	3.7600	-18.261%	136	6,630	-93.085%
2026-06-03	4.5000	4.6900	4.3800	4.6000	+11.650%	60	6,648	-94.348%
2026-06-02	4.2000	4.2000	4.1200	4.1200	-4.408%	2	6,645	-93.689%
2026-06-01	4.6200	4.6400	4.1900	4.3100	+4.106%	723	6,645	-93.968%
2026-05-29	4.5000	4.5000	4.1400	4.1400	-7.589%	129	6,459	-93.720%
2026-05-27	4.4800	4.4800	4.4800	4.4800	-1.754%	5	6,492	-94.196%
2026-05-26	4.5600	4.5600	4.5600	4.5600	-15.242%	5	6,492	-94.298%
2026-05-22	5.1900	5.3800	5.1900	5.3800	-4.610%	19	6,489	-95.167%
2026-05-21	6.2000	6.2000	5.6000	5.6400	-9.904%	22	6,479	-95.390%
2026-05-20	6.8800	6.9100	6.2600	6.2600	-15.405%	276	6,479	-95.847%
2026-05-19	7.1300	7.4000	7.0400	7.4000	+6.169%	8	6,284	-96.486%
2026-05-18	6.9800	6.9800	6.9700	6.9700	+4.341%	8	6,284	-96.270%
2026-05-15	6.7100	6.8900	6.6600	6.6800	+17.399%	1,026	6,284	-96.108%
2026-05-14	6.1700	6.1700	5.6900	5.6900	-5.950%	30	5,372	-95.431%
2026-05-13	6.5200	6.5200	6.0500	6.0500	-1.144%	31	5,325	-95.702%
2026-05-12	6.4100	6.8900	6.1200	6.1200	+9.677%	9	5,325	-95.752%
2026-05-11	5.6900	5.6900	5.5100	5.5800	-5.902%	101	5,325	-95.341%
2026-05-08	6.2300	6.2300	5.8500	5.9300	-7.053%	64	5,283	-95.616%
2026-05-07	5.7800	6.5400	5.7800	6.3800	+9.247%	7	5,280	-95.925%
2026-05-06	6.0100	6.0400	5.8400	5.8400	-10.703%	33	5,277	-95.548%
2026-05-05	6.7500	6.7800	6.4900	6.5400	-9.793%	83	5,299	-96.024%
2026-05-04	6.8100	7.6300	6.8100	7.2500	+4.317%	52	5,220	-96.414%
2026-05-01	7.1100	7.1100	6.9500	6.9500	-6.711%	43	5,174	-96.259%
2026-04-30	8.2900	8.4100	7.4500	7.4500	-11.625%	33	5,174	-96.510%
2026-04-29	8.4300	8.4300	8.4300	8.4300	+4.461%	25	5,167	-96.916%
2026-04-24	8.0000	8.1200	8.0000	8.0700	-9.630%	33	5,167	-96.778%
2026-04-23	8.2000	8.9300	8.2000	8.9300	+6.057%	3	5,140	-97.088%
2026-04-22	8.4200	8.4200	8.4200	8.4200	+1.324%	1	5,137	-96.912%
2026-04-21	7.8900	8.7400	7.8900	8.3100	+1.218%	34	5,106	-96.871%
2026-04-20	8.2100	8.2100	8.2100	8.2100	+1.483%	3	5,106	-96.833%
2026-04-17	8.2600	8.3700	7.7000	8.0900	-12.541%	70	5,106	-96.786%
2026-04-16	9.6000	9.7300	9.2500	9.2500	-0.323%	47	5,054	-97.189%
2026-04-15	9.4100	9.6500	9.1800	9.2800	-2.006%	5,013	5,008	-97.198%
2026-04-14	9.4700	9.4700	9.4700	9.4700	-10.491%	1	0	-97.254%
2026-04-13	10.5800	10.5800	10.5800	10.5800	0.000%	1	0	-97.543%