Dark

IWM20261016P265
IWM Oct 16 2026 265.00 Put (IWM261016P00265000)
option OPRA

EOD

Sep 29, 2026

0.9700+2.105%(+0.0200)52,179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8500	1.2500	0.8100	0.9700	+2.105%	52,179	61,248	0.000%
2026-09-28	1.0200	1.1700	0.8400	0.9500	+15.854%	2,578	37,298	+2.105%
2026-09-25	0.9100	1.0800	0.7700	0.8200	-18.812%	10,961	37,926	+18.293%
2026-09-24	1.0400	1.4400	0.9300	1.0100	+1.000%	9,286	46,710	-3.960%
2026-09-23	0.6200	1.1200	0.6200	1.0000	+75.439%	4,269	43,857	-3.000%
2026-09-22	0.6000	0.6500	0.5100	0.5700	-20.833%	4,293	41,070	+70.175%
2026-09-21	0.7100	0.8200	0.6800	0.7200	-26.531%	3,059	38,976	+34.722%
2026-09-18	0.9800	1.2400	0.9600	0.9800	-3.922%	3,273	38,949	-1.020%
2026-09-17	0.9100	1.0500	0.8800	1.0200	-34.194%	18,225	39,838	-4.902%
2026-09-16	1.3200	2.1400	1.1900	1.5500	-0.641%	15,576	26,252	-37.419%
2026-09-15	1.3000	1.6900	1.3000	1.5600	+23.810%	3,296	27,806	-37.821%
2026-09-14	1.4300	1.4500	1.1100	1.2600	0.000%	2,989	27,210	-23.016%
2026-09-11	1.3100	1.3100	1.1500	1.2600	-30.000%	742	27,165	-23.016%
2026-09-10	1.5600	1.8300	1.5300	1.8000	+41.732%	1,157	27,269	-46.111%
2026-09-09	0.9400	1.3000	0.9400	1.2700	+36.559%	347	27,086	-23.622%
2026-09-08	0.9000	0.9900	0.8300	0.9300	+3.333%	165	27,154	+4.301%
2026-09-04	0.9600	0.9600	0.8300	0.9000	-6.250%	342	27,148	+7.778%
2026-09-03	1.0500	1.1100	0.9300	0.9600	-17.949%	5,881	27,148	+1.042%
2026-09-02	1.4100	1.4200	1.1500	1.1700	-29.518%	8,677	27,595	-17.094%
2026-09-01	1.3500	1.6900	1.2600	1.6600	+44.348%	6,988	30,868	-41.566%
2026-08-31	1.2000	1.3200	1.1500	1.1500	+1.770%	4,646	32,519	-15.652%
2026-08-28	0.9200	1.1500	0.9200	1.1300	+15.306%	1,858	34,818	-14.159%
2026-08-27	1.0900	1.0900	0.9700	0.9800	-16.949%	42	35,842	-1.020%
2026-08-26	1.2600	1.2600	1.1500	1.1800	-0.840%	24	35,838	-17.797%
2026-08-25	1.2500	1.3400	1.1900	1.1900	-13.139%	93	35,830	-18.487%
2026-08-24	1.3400	1.4000	1.3200	1.3700	+7.874%	5,107	35,815	-29.197%
2026-08-21	1.3200	1.4200	1.2500	1.2700	-21.605%	2,553	32,358	-23.622%
2026-08-20	1.5000	1.6800	1.4500	1.6200	+29.600%	2,553	30,203	-40.123%
2026-08-19	1.1300	1.2900	1.1300	1.2500	-13.793%	554	32,234	-22.400%
2026-08-18	1.4100	1.5000	1.3600	1.4500	+15.079%	5,169	31,803	-33.103%
2026-08-17	1.2400	1.3000	1.2200	1.2600	+6.780%	2,520	35,369	-23.016%
2026-08-14	1.2300	1.2500	1.1700	1.1800	-3.279%	5,035	33,117	-17.797%
2026-08-13	1.2100	1.2700	1.2000	1.2200	-9.630%	85	28,926	-20.492%
2026-08-12	1.5000	1.5000	1.3500	1.3500	-17.178%	53	28,931	-28.148%
2026-08-11	1.5900	1.6400	1.5900	1.6300	-6.322%	85	28,925	-40.491%
2026-08-10	1.6500	1.7400	1.6100	1.7400	+10.828%	10	28,851	-44.253%
2026-08-07	1.7500	1.7500	1.5700	1.5700	-19.072%	92	28,851	-38.217%
2026-08-06	1.8600	1.9400	1.7300	1.9400	+6.011%	2,956	28,850	-50.000%
2026-08-05	1.8100	1.8800	1.7500	1.8300	-2.139%	9,513	30,719	-46.995%
2026-08-04	2.1900	2.1900	1.8400	1.8700	-21.097%	2,830	21,769	-48.128%
2026-08-03	2.7200	2.7200	2.3400	2.3700	-24.762%	2,926	19,114	-59.072%
2026-07-31	2.9400	3.7100	2.9400	3.1500	+1.613%	56	16,732	-69.206%
2026-07-30	3.5500	3.7400	3.1000	3.1000	-15.301%	7,195	17,004	-68.710%
2026-07-29	3.3800	4.2600	3.2500	3.6600	+10.909%	6,392	16,247	-73.497%
2026-07-28	3.7800	3.8400	3.2300	3.3000	-5.714%	8,157	17,471	-70.606%
2026-07-27	3.1100	3.8500	3.1100	3.5000	-9.561%	2,778	21,486	-72.286%
2026-07-24	3.9000	3.9500	3.4500	3.8700	+0.519%	2,757	20,056	-74.935%
2026-07-23	3.8000	4.2900	3.8000	3.8500	+16.667%	5,151	18,125	-74.805%
2026-07-22	3.1400	3.3500	3.1400	3.3000	+10.000%	5,148	18,118	-70.606%
2026-07-21	3.4200	3.5800	3.0000	3.0000	-17.127%	61	13,781	-67.667%
2026-07-20	3.2100	3.7300	3.1500	3.6200	-2.949%	1,806	13,762	-73.204%
2026-07-17	3.5800	3.7300	3.3300	3.7300	+11.343%	13	13,281	-73.995%
2026-07-16	3.0400	3.3500	3.0400	3.3500	+1.824%	68	13,287	-71.045%
2026-07-15	3.2900	3.5600	3.2300	3.2900	-3.801%	460	13,271	-70.517%
2026-07-14	3.5000	3.5500	3.4200	3.4200	-11.628%	10	12,883	-71.637%
2026-07-13	3.6000	4.0400	3.4800	3.8700	+14.497%	5,223	12,881	-74.935%
2026-07-10	3.5900	3.6000	3.3800	3.3800	-0.880%	24	7,836	-71.302%
2026-07-09	3.4700	3.5200	3.4100	3.4100	-14.963%	12	7,828	-71.554%
2026-07-08	4.1000	4.4500	3.9700	4.0100	+10.165%	43	7,820	-75.810%
2026-07-07	3.1600	3.7400	3.1500	3.6400	+12.000%	80	7,804	-73.352%
2026-07-06	3.3700	3.4000	3.2500	3.2500	-13.333%	30	7,747	-70.154%
2026-07-02	3.1000	4.1200	3.1000	3.7500	+15.741%	93	7,720	-74.133%
2026-07-01	3.4300	3.4300	3.2400	3.2400	-8.989%	7	7,720	-70.062%
2026-06-30	3.7000	3.7000	3.5600	3.5600	-13.592%	172	7,720	-72.753%
2026-06-29	4.3500	4.4400	4.1200	4.1200	-11.015%	4,810	7,719	-76.456%
2026-06-26	4.5800	4.6300	4.5800	4.6300	+3.579%	9	3,047	-79.050%
2026-06-25	4.3500	4.6500	4.2600	4.4700	-2.188%	10	3,047	-78.300%
2026-06-24	5.0800	5.0800	4.5700	4.5700	-5.967%	6	3,043	-78.775%
2026-06-23	5.6000	5.6500	4.8600	4.8600	+8.241%	34	3,047	-80.041%
2026-06-22	4.4400	4.7800	4.2800	4.4900	-10.558%	54	3,051	-78.396%
2026-06-18	5.5500	5.5500	5.0200	5.0200	-18.241%	35	3,017	-80.677%
2026-06-17	5.1400	6.1400	5.0300	6.1400	+11.636%	7	3,017	-84.202%
2026-06-16	4.8500	5.5000	4.8500	5.5000	+7.422%	105	3,017	-82.364%
2026-06-15	5.0500	5.1300	4.8900	5.1200	-13.367%	395	3,014	-81.055%
2026-06-12	6.3000	6.3000	5.8500	5.9100	-13.088%	26	3,044	-83.587%
2026-06-11	8.0800	8.1200	6.8000	6.8000	-24.862%	46	3,058	-85.735%
2026-06-10	7.6300	9.0500	7.6300	9.0500	-4.233%	2	3,071	-89.282%
2026-06-09	6.8600	9.7600	6.6300	9.4500	+20.690%	168	3,070	-89.735%
2026-06-08	7.6000	7.8300	7.4000	7.8300	-9.270%	16	3,071	-87.612%
2026-06-05	8.1500	8.9900	8.1500	8.6300	+36.120%	422	3,061	-88.760%
2026-06-04	6.7800	6.7800	6.3400	6.3400	-14.324%	4	2,713	-84.700%
2026-06-03	7.4100	7.4100	7.4000	7.4000	+9.955%	5	2,712	-86.892%
2026-06-02	6.9200	6.9200	6.7300	6.7300	-1.320%	87	2,711	-85.587%
2026-06-01	7.1900	7.4800	6.8200	6.8200	-0.872%	9	2,710	-85.777%
2026-05-29	6.8400	6.8800	6.8400	6.8800	+4.401%	14	2,708	-85.901%
2026-05-28	6.7500	6.7500	6.5900	6.5900	-8.217%	11	2,699	-85.281%
2026-05-27	7.2600	7.2600	7.1800	7.1800	-4.901%	11	2,699	-86.490%
2026-05-26	7.5500	7.5500	7.5500	7.5500	-10.967%	1	2,698	-87.152%
2026-05-22	8.2800	8.4800	8.2800	8.4800	-3.196%	2	2,697	-88.561%
2026-05-21	9.6100	9.6100	8.7600	8.7600	-12.048%	3	2,697	-88.927%
2026-05-20	9.9600	9.9600	9.9600	9.9600	-10.753%	7	2,697	-90.261%
2026-05-19	12.0100	12.1100	11.1600	11.1600	+2.762%	13	2,690	-91.308%
2026-05-18	10.6700	10.9800	10.6700	10.8600	+16.150%	11	2,690	-91.068%
2026-05-14	9.5900	9.5900	9.3500	9.3500	-2.197%	5	2,690	-89.626%
2026-05-13	9.8700	9.8700	9.4200	9.5600	-9.811%	8	2,700	-89.854%
2026-05-12	9.7100	10.6400	9.6800	10.6000	+16.998%	12	2,700	-90.849%
2026-05-11	8.6800	9.0600	8.5400	9.0600	-0.440%	12	2,700	-89.294%
2026-05-08	9.5900	9.5900	9.0400	9.1000	-8.726%	1,140	2,686	-89.341%
2026-05-05	10.0700	10.1000	9.9300	9.9700	-8.700%	11	1,606	-90.271%
2026-05-04	10.9200	10.9200	10.9200	10.9200	+0.738%	1	1,599	-91.117%
2026-05-01	10.7100	10.8400	10.7100	10.8400	-13.557%	2	1,598	-91.052%
2026-04-28	12.2700	12.7600	12.2700	12.5400	+7.732%	113	1,599	-92.265%
2026-04-27	11.6400	11.6400	11.6400	11.6400	-4.040%	1	1,603	-91.667%
2026-04-24	12.9300	12.9300	11.7300	12.1300	-4.638%	54	1,602	-92.003%
2026-04-23	12.9800	12.9800	12.7200	12.7200	+2.169%	51	1,552	-92.374%
2026-04-22	12.2400	12.4500	12.2400	12.4500	-5.896%	2	1,508	-92.209%
2026-04-21	11.5500	13.2300	11.5500	13.2300	+13.953%	3	1,508	-92.668%
2026-04-17	12.5500	12.5500	11.6100	11.6100	-19.487%	3	1,508	-91.645%
2026-04-16	13.9900	14.4200	13.9900	14.4200	+2.342%	3	1,505	-93.273%
2026-04-15	14.1600	14.5000	14.0900	14.0900	-2.356%	1,503	1,502	-93.116%
2026-04-14	14.0900	14.4300	14.0900	14.4300	0.000%	2	0	-93.278%