Dark

IWM20261016P255
IWM Oct 16 2026 255.00 Put (IWM261016P00255000)
option OPRA

EOD

Sep 29, 2026

0.36000.000%(0.0000)3,178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.4600	0.3200	0.3600	0.000%	3,178	19,670	0.000%
2026-09-28	0.4200	0.4600	0.3500	0.3600	-2.703%	25	16,733	0.000%
2026-09-25	0.4000	0.4600	0.3700	0.3700	-11.905%	443	16,729	-2.703%
2026-09-24	0.5100	0.6300	0.4100	0.4200	-8.696%	422	16,919	-14.286%
2026-09-23	0.3200	0.5100	0.3200	0.4600	+58.621%	3,381	16,985	-21.739%
2026-09-22	0.2700	0.3100	0.2700	0.2900	-14.706%	272	17,271	+24.138%
2026-09-21	0.3800	0.4200	0.3400	0.3400	-32.000%	1,292	17,115	+5.882%
2026-09-18	0.5300	0.6200	0.5000	0.5000	-5.660%	84	17,409	-28.000%
2026-09-17	0.5200	0.5500	0.4800	0.5300	-34.568%	442	17,429	-32.075%
2026-09-16	0.7000	1.1700	0.6600	0.8100	0.000%	2,493	17,478	-55.556%
2026-09-15	0.7600	0.9100	0.7500	0.8100	+10.959%	3,205	15,743	-55.556%
2026-09-14	0.7800	0.8000	0.6000	0.7300	-1.351%	20	16,120	-50.685%
2026-09-11	0.7600	0.7600	0.6900	0.7400	-29.524%	21	16,107	-51.351%
2026-09-10	0.9400	1.0500	0.8600	1.0500	+43.836%	869	16,108	-65.714%
2026-09-09	0.5800	0.7400	0.5800	0.7300	+35.185%	425	15,502	-50.685%
2026-09-08	0.5500	0.5500	0.5400	0.5400	+8.000%	12	15,200	-33.333%
2026-09-04	0.5500	0.5500	0.5000	0.5000	-10.714%	14	15,199	-28.000%
2026-09-03	0.6200	0.6400	0.5500	0.5600	-20.000%	38	15,199	-35.714%
2026-09-02	0.8500	0.8500	0.6900	0.7000	-29.293%	77	15,189	-48.571%
2026-09-01	0.8500	1.0000	0.7600	0.9900	+39.437%	11,547	15,173	-63.636%
2026-08-31	0.7000	0.7900	0.7000	0.7100	+9.231%	1,136	3,737	-49.296%
2026-08-28	0.6600	0.6800	0.6400	0.6500	+4.839%	1,204	2,720	-44.615%
2026-08-27	0.7300	0.7300	0.6200	0.6200	-15.068%	446	1,683	-41.935%
2026-08-26	0.7600	0.7700	0.7300	0.7300	-7.595%	119	1,559	-50.685%
2026-08-25	0.8000	0.8000	0.7900	0.7900	-7.059%	6	1,498	-54.430%
2026-08-24	0.8500	0.8500	0.8500	0.8500	+4.938%	1	1,502	-57.647%
2026-08-21	0.8300	0.8500	0.8100	0.8100	-27.027%	25	1,501	-55.556%
2026-08-20	0.8800	1.1100	0.8800	1.1100	+38.750%	38	1,507	-67.568%
2026-08-19	0.8300	0.8300	0.8000	0.8000	-14.894%	10	1,489	-55.000%
2026-08-18	0.9700	0.9700	0.9400	0.9400	+16.049%	3	1,488	-61.702%
2026-08-17	0.8100	0.8100	0.7800	0.8100	+5.195%	20	1,487	-55.556%
2026-08-14	0.7900	0.7900	0.7700	0.7700	-6.098%	26	1,482	-53.247%
2026-08-13	0.7800	0.8200	0.7800	0.8200	-6.818%	27	1,459	-56.098%
2026-08-12	0.8200	0.9400	0.8200	0.8800	-14.563%	103	1,432	-59.091%
2026-08-11	1.0300	1.0600	1.0000	1.0300	-0.962%	298	1,433	-65.049%
2026-08-10	1.0400	1.0700	1.0400	1.0400	-2.804%	27	1,271	-65.385%
2026-08-07	1.1100	1.1100	1.0600	1.0700	-12.295%	3	1,271	-66.355%
2026-08-06	1.2400	1.2400	1.2200	1.2200	0.000%	151	1,271	-70.492%
2026-08-04	1.3200	1.3200	1.2200	1.2200	-20.779%	6	1,270	-70.492%
2026-08-03	1.8500	1.8500	1.5300	1.5400	-23.383%	58	1,270	-76.623%
2026-07-31	1.9400	2.7000	1.9400	2.0100	-3.828%	11	1,246	-82.090%
2026-07-30	2.3600	2.4800	2.0900	2.0900	-18.039%	7	1,247	-82.775%
2026-07-29	2.5200	2.7400	2.5200	2.5500	+14.865%	56	1,246	-85.882%
2026-07-28	2.2100	2.2200	2.2100	2.2200	-2.632%	6	1,194	-83.784%
2026-07-27	2.1600	2.5400	2.1600	2.2800	-15.242%	42	1,192	-84.211%
2026-07-24	2.3700	2.6900	2.3700	2.6900	-1.825%	5	1,192	-86.617%
2026-07-23	2.7000	2.7400	2.7000	2.7400	+22.870%	3	1,191	-86.861%
2026-07-22	2.2300	2.2300	2.2300	2.2300	+5.189%	2	1,188	-83.857%
2026-07-21	2.4400	2.4400	2.1000	2.1200	-14.516%	13	1,269	-83.019%
2026-07-20	2.3100	2.4800	2.2300	2.4800	-2.745%	45	1,269	-85.484%
2026-07-17	2.4600	2.5500	2.2800	2.5500	+19.718%	1,043	1,263	-85.882%
2026-07-16	2.1300	2.1300	2.1300	2.1300	-12.346%	4	848	-83.099%
2026-07-15	2.1700	2.4300	2.1700	2.4300	+1.674%	10	848	-85.185%
2026-07-14	2.4600	2.4700	2.3900	2.3900	+1.271%	13	846	-84.937%
2026-07-13	2.3700	2.3700	2.3600	2.3600	-5.221%	8	835	-84.746%
2026-07-10	2.4900	2.4900	2.4900	2.4900	+5.957%	200	827	-85.542%
2026-07-09	2.4100	2.4100	2.3400	2.3500	-18.118%	53	827	-84.681%
2026-07-08	2.8100	3.2200	2.7200	2.8700	+11.240%	249	807	-87.456%
2026-07-07	2.4700	2.5800	2.3400	2.5800	-4.797%	15	791	-86.047%
2026-07-02	2.7300	2.7300	2.7100	2.7100	+22.624%	4	776	-86.716%
2026-07-01	2.1900	2.2100	2.1900	2.2100	-18.450%	11	776	-83.710%
2026-06-30	2.8300	2.8300	2.7100	2.7100	-13.968%	4	775	-86.716%
2026-06-29	3.3700	3.3700	3.1500	3.1500	-6.250%	6	775	-88.571%
2026-06-26	3.7300	3.7300	3.3500	3.3600	+0.599%	12	771	-89.286%
2026-06-25	3.3400	3.3400	3.3400	3.3400	+1.829%	3	769	-89.222%
2026-06-24	3.2800	3.2800	3.2800	3.2800	-9.642%	1	769	-89.024%
2026-06-23	3.6300	3.6300	3.6300	3.6300	+16.720%	1	770	-90.083%
2026-06-22	3.1700	3.1700	3.0900	3.1100	-13.128%	36	771	-88.424%
2026-06-18	3.7800	3.7800	3.5800	3.5800	-17.321%	7	755	-89.944%
2026-06-17	3.7800	4.3300	3.7800	4.3300	+13.648%	6	755	-91.686%
2026-06-16	3.8100	3.8100	3.8100	3.8100	+9.169%	2	755	-90.551%
2026-06-15	3.5000	3.5000	3.4900	3.4900	-20.501%	4	753	-89.685%
2026-06-12	4.3900	4.3900	4.3900	4.3900	-27.197%	17	753	-91.800%
2026-06-11	5.7900	6.0300	5.7900	6.0300	-2.742%	20	760	-94.030%
2026-06-10	5.4500	6.2000	5.4500	6.2000	+2.819%	13	743	-94.194%
2026-06-09	4.8200	6.7000	4.6100	6.0300	+8.845%	32	732	-94.030%
2026-06-08	5.5800	5.5800	5.5400	5.5400	-12.618%	2	737	-93.502%
2026-06-05	6.4300	6.4400	6.2300	6.3400	+15.483%	458	737	-94.322%
2026-06-04	5.4900	5.4900	5.4900	5.4900	+1.855%	1	326	-93.443%
2026-06-03	5.3500	5.4300	5.3500	5.3900	+13.235%	27	326	-93.321%
2026-06-02	4.8100	4.8100	4.7600	4.7600	-9.506%	3	307	-92.437%
2026-06-01	5.4800	5.4800	5.2600	5.2600	+3.953%	5	306	-93.156%
2026-05-29	5.0600	5.0600	5.0600	5.0600	-3.065%	5	305	-92.885%
2026-05-27	5.2200	5.2200	5.2200	5.2200	-2.064%	5	300	-93.103%
2026-05-26	5.5600	5.5600	5.3300	5.3300	-11.901%	159	304	-93.246%
2026-05-22	6.1300	6.1300	5.9700	6.0500	-9.701%	33	145	-94.050%
2026-05-21	7.4900	7.4900	6.7000	6.7000	-10.428%	12	116	-94.627%
2026-05-20	7.5100	7.5100	7.4800	7.4800	-13.326%	3	116	-95.187%
2026-05-19	9.0700	9.0700	8.6300	8.6300	+4.101%	3	103	-95.829%
2026-05-18	8.1000	8.3000	8.0600	8.2900	+4.408%	5	103	-95.657%
2026-05-15	7.9400	7.9400	7.9400	7.9400	+12.306%	1	103	-95.466%
2026-05-14	7.0700	7.0700	7.0700	7.0700	-0.842%	29	104	-94.908%
2026-05-13	6.9900	7.1300	6.9900	7.1300	-5.563%	29	77	-94.951%
2026-05-12	7.7000	7.7000	7.5500	7.5500	+16.333%	11	77	-95.232%
2026-05-11	6.7600	6.7600	6.4900	6.4900	-6.484%	4	77	-94.453%
2026-05-08	7.1100	7.1600	6.9400	6.9400	-3.878%	43	69	-94.813%
2026-05-07	6.9500	7.2200	6.9500	7.2200	-4.624%	3	26	-95.014%
2026-05-05	7.7000	7.7000	7.5700	7.5700	-4.899%	17	25	-95.244%
2026-05-04	7.9600	7.9600	7.9600	7.9600	-9.545%	1	9	-95.477%
2026-04-30	8.8000	8.8000	8.8000	8.8000	-4.244%	1	9	-95.909%
2026-04-24	9.1900	9.1900	9.1900	9.1900	-4.171%	1	8	-96.083%
2026-04-22	9.3200	9.5900	9.3200	9.5900	+3.229%	6	9	-96.246%
2026-04-17	9.4300	9.4300	9.0600	9.2900	-11.860%	4	5	-96.125%
2026-04-16	10.7200	10.7200	10.5400	10.5400	-3.303%	3	6	-96.584%
2026-04-14	10.9500	10.9500	10.8900	10.9000	-9.992%	3	4	-96.697%
2026-04-13	12.1100	12.1100	12.1100	12.1100	0.000%	1	0	-97.027%