Dark

IWM20261016P260
IWM Oct 16 2026 260.00 Put (IWM261016P00260000)
option OPRA

EOD

Sep 29, 2026

0.5700-5.000%(-0.0300)1,425

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5100	0.7500	0.5000	0.5700	-5.000%	1,425	51,187	0.000%
2026-09-28	0.6200	0.7100	0.5300	0.6000	+13.208%	18,858	51,610	-5.000%
2026-09-25	0.6300	0.6800	0.5000	0.5300	-17.188%	349	50,349	+7.547%
2026-09-24	0.6800	0.9400	0.6000	0.6400	-3.030%	12,153	50,315	-10.938%
2026-09-23	0.4500	0.7700	0.4500	0.6600	+65.000%	5,655	43,358	-13.636%
2026-09-22	0.4100	0.4400	0.3700	0.4000	-18.367%	2,683	41,097	+42.500%
2026-09-21	0.5600	0.5700	0.4700	0.4900	-31.944%	1,177	43,328	+16.327%
2026-09-18	0.7100	0.8700	0.6800	0.7200	-1.370%	12,499	42,537	-20.833%
2026-09-17	0.6400	0.7600	0.6400	0.7300	-34.821%	9,326	38,584	-21.918%
2026-09-16	0.9900	1.5700	0.8800	1.1200	+2.752%	4,998	35,451	-49.107%
2026-09-15	0.9400	1.2100	0.9400	1.0900	+17.204%	22,252	34,113	-47.706%
2026-09-14	1.2200	1.2200	0.8000	0.9300	0.000%	1,346	28,291	-38.710%
2026-09-11	0.8600	0.9900	0.8500	0.9300	-31.618%	3,357	27,336	-38.710%
2026-09-10	1.2200	1.3900	1.1600	1.3600	+41.667%	5,582	26,851	-58.088%
2026-09-09	0.7500	0.9700	0.7500	0.9600	+33.333%	10,910	28,384	-40.625%
2026-09-08	0.7000	0.7400	0.6200	0.7200	+12.500%	591	22,649	-20.833%
2026-09-04	0.7700	0.7700	0.6400	0.6400	-11.111%	139	22,356	-10.938%
2026-09-03	0.7900	0.8500	0.7100	0.7200	-20.000%	102	22,356	-20.833%
2026-09-02	1.1100	1.1500	0.8700	0.9000	-28.571%	5,865	22,285	-36.667%
2026-09-01	1.0800	1.2900	0.9700	1.2600	+43.182%	490	16,550	-54.762%
2026-08-31	0.9300	1.0000	0.8800	0.8800	0.000%	252	16,154	-35.227%
2026-08-28	0.7700	0.8900	0.7600	0.8800	+8.642%	484	15,922	-35.227%
2026-08-27	0.9100	0.9100	0.7800	0.8100	-11.957%	270	15,913	-29.630%
2026-08-26	0.9300	0.9400	0.9100	0.9200	-3.158%	41	15,845	-38.043%
2026-08-25	1.0500	1.0500	0.9400	0.9500	-11.215%	39	15,838	-40.000%
2026-08-24	1.0400	1.1200	1.0300	1.0700	+4.902%	80	15,826	-46.729%
2026-08-21	1.1000	1.1500	1.0000	1.0200	-22.727%	75	15,777	-44.118%
2026-08-20	1.1400	1.3700	1.1100	1.3200	+32.000%	398	15,941	-56.818%
2026-08-19	1.0000	1.0400	0.9500	1.0000	-16.667%	692	15,725	-43.000%
2026-08-18	1.1200	1.2000	1.1200	1.2000	+20.000%	103	15,255	-52.500%
2026-08-17	0.9900	1.0400	0.9600	1.0000	+5.263%	29	15,226	-43.000%
2026-08-14	0.9600	1.0100	0.9500	0.9500	-2.062%	53	15,211	-40.000%
2026-08-13	0.9900	1.0200	0.9500	0.9700	-11.009%	338	15,191	-41.237%
2026-08-12	1.1400	1.2200	1.0700	1.0900	-15.504%	29	15,035	-47.706%
2026-08-11	1.3000	1.3000	1.2300	1.2900	-5.147%	16	15,043	-55.814%
2026-08-10	1.3300	1.3600	1.3200	1.3600	+3.817%	7	15,040	-58.088%
2026-08-07	1.3800	1.4000	1.2900	1.3100	-17.089%	31	15,042	-56.489%
2026-08-06	1.5800	1.5800	1.3800	1.5800	+3.947%	24	15,041	-63.924%
2026-08-05	1.4600	1.5200	1.4200	1.5200	0.000%	22	15,048	-62.500%
2026-08-04	1.7700	1.7700	1.4900	1.5200	-18.280%	68	15,044	-62.500%
2026-08-03	2.4300	2.4300	1.8600	1.8600	-25.000%	145	15,064	-69.355%
2026-07-31	2.3500	3.3100	2.3500	2.4800	-4.247%	29	15,039	-77.016%
2026-07-30	3.0500	3.0500	2.5900	2.5900	-23.824%	135	15,080	-77.992%
2026-07-29	2.8200	3.4700	2.6000	3.4000	+23.636%	444	15,265	-83.235%
2026-07-28	3.1300	3.1300	2.6900	2.7500	-5.172%	825	15,084	-79.273%
2026-07-27	2.6200	3.1400	2.6200	2.9000	-8.805%	15	14,263	-80.345%
2026-07-24	3.0500	3.3100	2.8500	3.1800	-3.927%	7,591	14,261	-82.075%
2026-07-23	3.1900	3.4800	3.1900	3.3100	+21.245%	22	6,855	-82.779%
2026-07-22	2.6800	2.7600	2.5200	2.7300	+9.639%	31	6,845	-79.121%
2026-07-21	2.7800	2.9200	2.4700	2.4900	-17.000%	33	6,842	-77.108%
2026-07-20	2.6000	3.0500	2.6000	3.0000	-1.639%	18	6,833	-81.000%
2026-07-17	2.9800	3.0900	2.7400	3.0500	+13.806%	371	6,829	-81.311%
2026-07-16	2.6200	2.7300	2.4600	2.6800	+0.752%	26	6,710	-78.731%
2026-07-15	2.6500	2.9300	2.6300	2.6600	-6.667%	121	6,698	-78.571%
2026-07-14	2.8000	3.0800	2.8000	2.8500	-14.157%	29	6,733	-80.000%
2026-07-13	2.8600	3.3200	2.8600	3.3200	+8.852%	2,878	6,719	-82.831%
2026-07-10	2.7700	3.1200	2.7700	3.0500	+7.018%	8	3,913	-81.311%
2026-07-09	3.0700	3.0700	2.8500	2.8500	-14.414%	91	3,910	-80.000%
2026-07-08	3.3900	3.7500	3.2400	3.3300	+12.881%	138	3,902	-82.883%
2026-07-07	2.6100	3.1000	2.6100	2.9500	+12.595%	43	3,794	-80.678%
2026-07-06	2.8800	2.8800	2.6200	2.6200	-16.561%	12	3,779	-78.244%
2026-07-02	2.6200	3.4500	2.6200	3.1400	+6.081%	60	3,751	-81.847%
2026-07-01	2.9300	2.9600	2.6700	2.9600	-0.671%	212	3,751	-80.743%
2026-06-30	3.3100	3.3700	2.9700	2.9800	-14.613%	98	3,947	-80.872%
2026-06-29	4.0800	4.0800	3.4900	3.4900	-15.291%	2,877	3,924	-83.668%
2026-06-26	4.4600	4.4600	3.9600	4.1200	+1.728%	46	1,189	-86.165%
2026-06-25	3.6700	4.0500	3.5900	4.0500	-2.644%	11	1,161	-85.926%
2026-06-24	4.2000	4.2100	4.1600	4.1600	-5.882%	139	1,225	-86.298%
2026-06-23	4.7800	4.8500	4.2500	4.4200	+14.212%	83	1,297	-87.104%
2026-06-22	3.9100	3.9100	3.7600	3.8700	-10.624%	11	1,323	-85.271%
2026-06-18	4.5200	4.5200	4.3300	4.3300	-8.842%	7	1,321	-86.836%
2026-06-17	4.1700	4.7500	4.1700	4.7500	+8.200%	3	1,321	-88.000%
2026-06-16	4.3700	4.4700	4.3200	4.3900	+2.093%	897	1,321	-87.016%
2026-06-15	4.1100	4.3400	4.0700	4.3000	-22.383%	40	639	-86.744%
2026-06-12	5.5300	5.5400	5.5300	5.5400	-19.242%	30	642	-89.711%
2026-06-09	6.8600	6.8600	6.8600	6.8600	+4.097%	3	695	-91.691%
2026-06-08	6.6800	6.7700	6.3000	6.5900	-9.354%	34	696	-91.351%
2026-06-05	6.0400	7.6500	6.0400	7.2700	+38.740%	523	688	-92.160%
2026-06-04	6.5000	6.5000	5.2400	5.2400	-17.089%	31	424	-89.122%
2026-06-03	6.1500	6.3200	6.0300	6.3200	+11.268%	44	429	-90.981%
2026-06-02	5.7500	5.9700	5.6800	5.6800	-2.069%	34	426	-89.965%
2026-06-01	6.4400	6.4400	5.8000	5.8000	-0.685%	59	450	-90.172%
2026-05-29	6.0500	6.0500	5.8400	5.8400	+4.472%	3	393	-90.240%
2026-05-28	6.1900	6.1900	5.5900	5.5900	-9.106%	72	394	-89.803%
2026-05-27	6.1400	6.1600	6.1400	6.1500	-5.093%	127	366	-90.732%
2026-05-26	6.4800	6.4800	6.4800	6.4800	-16.495%	4	279	-91.204%
2026-05-21	8.6200	8.6200	7.5000	7.7600	-7.177%	64	283	-92.655%
2026-05-20	8.6600	8.7500	8.3100	8.3600	-13.903%	40	283	-93.182%
2026-05-19	10.2800	10.6500	9.6500	9.7100	+4.073%	53	330	-94.130%
2026-05-18	8.7500	9.3900	8.7500	9.3300	+4.129%	30	330	-93.891%
2026-05-15	8.9600	8.9600	8.9600	8.9600	+16.515%	1	330	-93.638%
2026-05-14	7.7100	7.7200	7.6900	7.6900	-4.827%	8	300	-92.588%
2026-05-13	8.3900	8.3900	8.0800	8.0800	-3.924%	95	216	-92.946%
2026-05-12	8.6200	8.6200	8.4100	8.4100	+11.243%	2	216	-93.222%
2026-05-11	7.5600	7.5600	7.5600	7.5600	-6.436%	43	216	-92.460%
2026-05-08	8.2600	8.2800	8.0200	8.0800	-7.868%	142	204	-92.946%
2026-05-05	9.1000	9.1000	8.7200	8.7700	-5.496%	32	145	-93.501%
2026-05-04	9.1800	9.2800	9.1800	9.2800	-0.108%	2	117	-93.858%
2026-05-01	9.6500	9.6900	9.2900	9.2900	-3.330%	5	115	-93.864%
2026-04-30	10.2000	10.2000	9.6100	9.6100	-18.143%	19	115	-94.069%
2026-04-29	11.2900	11.7400	11.2900	11.7400	+7.117%	65	107	-95.145%
2026-04-28	10.9000	10.9800	10.9000	10.9600	+6.615%	10	42	-94.799%
2026-04-27	10.5800	10.5800	10.2800	10.2800	-1.815%	17	42	-94.455%
2026-04-24	11.3300	11.3300	10.2800	10.4700	+1.159%	17	47	-94.556%
2026-04-23	10.9400	10.9400	10.3500	10.3500	-5.566%	3	37	-94.493%
2026-04-22	10.9400	10.9700	10.9400	10.9600	+2.814%	7	35	-94.799%
2026-04-17	10.8600	10.9000	10.3300	10.6600	-13.333%	15	28	-94.653%
2026-04-16	12.3000	12.3000	12.3000	12.3000	+1.485%	8	16	-95.366%
2026-04-15	12.1500	12.1500	12.1200	12.1200	-2.885%	10	8	-95.297%
2026-04-14	12.4800	12.4800	12.4800	12.4800	-11.677%	1	0	-95.433%
2026-04-13	15.8500	15.8500	14.1300	14.1300	0.000%	3	0	-95.966%