Dark

IWM20261016P270
IWM Oct 16 2026 270.00 Put (IWM261016P00270000)
option OPRA

EOD

Sep 29, 2026

1.67+4.375%(+0.07)6,056

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.4600	2.1100	1.3600	1.6700	+4.375%	6,056	88,646	0.000%
2026-09-28	1.5900	1.9200	1.3700	1.6000	+19.403%	14,901	90,004	+4.375%
2026-09-25	1.4200	1.7400	1.2200	1.3400	-18.788%	9,950	86,065	+24.627%
2026-09-24	1.7900	2.2300	1.4800	1.6500	+5.769%	23,862	85,920	+1.212%
2026-09-23	0.9400	1.7200	0.9400	1.5600	+81.395%	84,028	91,086	+7.051%
2026-09-22	0.8500	0.9700	0.7700	0.8600	-19.626%	2,965	90,940	+94.186%
2026-09-21	1.1100	1.2500	1.0000	1.0700	-28.667%	59,579	89,293	+56.075%
2026-09-18	1.4500	1.8300	1.4500	1.5000	0.000%	56,060	87,248	+11.333%
2026-09-17	1.3200	1.5100	1.2500	1.5000	-32.127%	43,141	59,163	+11.333%
2026-09-16	1.9500	2.9600	1.4800	2.2100	+6.763%	51,824	76,112	-24.434%
2026-09-15	1.9200	2.3700	1.8900	2.0700	+15.642%	7,059	41,072	-19.324%
2026-09-14	2.0900	2.1000	1.5900	1.7900	+3.468%	2,024	38,520	-6.704%
2026-09-11	1.8000	1.8100	1.5800	1.7300	-28.807%	5,881	38,910	-3.468%
2026-09-10	2.1000	2.5000	2.0500	2.4300	+37.288%	2,146	35,379	-31.276%
2026-09-09	1.3400	1.7900	1.3200	1.7700	+40.476%	4,865	34,713	-5.650%
2026-09-08	1.1700	1.3100	1.1100	1.2600	+7.692%	2,430	34,636	+32.540%
2026-09-04	1.3500	1.3500	1.0700	1.1700	-7.143%	2,585	31,721	+42.735%
2026-09-03	1.3600	1.5000	1.2400	1.2600	-19.745%	1,717	31,721	+32.540%
2026-09-02	1.9900	1.9900	1.5200	1.5700	-28.311%	17,277	32,698	+6.369%
2026-09-01	1.8400	2.2500	1.6900	2.1900	+43.137%	977	15,637	-23.744%
2026-08-31	1.5600	1.7200	1.5200	1.5300	+2.000%	328	15,532	+9.150%
2026-08-28	1.2600	1.5100	1.1900	1.5000	+16.279%	967	15,431	+11.333%
2026-08-27	1.4200	1.4600	1.2400	1.2900	-11.644%	1,411	15,716	+29.457%
2026-08-26	1.5400	1.5800	1.4600	1.4600	-4.575%	94	15,031	+14.384%
2026-08-25	1.6000	1.7000	1.5100	1.5300	-12.571%	158	14,973	+9.150%
2026-08-24	1.7100	1.8200	1.6500	1.7500	+8.025%	133	14,915	-4.571%
2026-08-21	1.7500	1.8900	1.6000	1.6200	-21.739%	114	14,829	+3.086%
2026-08-20	1.7700	2.1800	1.7400	2.0700	+30.189%	1,370	14,777	-19.324%
2026-08-19	1.6000	1.6500	1.5300	1.5900	-14.516%	1,436	13,718	+5.031%
2026-08-18	1.7400	1.8900	1.7100	1.8600	+16.981%	3,382	13,788	-10.215%
2026-08-17	1.5300	1.6200	1.4800	1.5900	+7.432%	119	11,526	+5.031%
2026-08-14	1.5300	1.5500	1.4500	1.4800	-2.632%	73	11,489	+12.838%
2026-08-13	1.5700	1.6100	1.5000	1.5200	-10.588%	3,640	12,408	+9.868%
2026-08-12	1.7400	1.9100	1.6500	1.7000	-15.842%	2,412	14,177	-1.765%
2026-08-11	2.0200	2.0700	1.9300	2.0200	-8.182%	501	12,628	-17.327%
2026-08-10	2.1100	2.2000	2.0200	2.2000	+10.000%	177	12,216	-24.091%
2026-08-07	2.2300	2.2600	1.9600	2.0000	-18.033%	2,753	12,230	-16.500%
2026-08-06	2.2500	2.4400	2.1600	2.4400	+7.965%	345	12,651	-31.557%
2026-08-05	2.2800	2.3400	2.1600	2.2600	-3.830%	513	12,495	-26.106%
2026-08-04	2.6500	2.6500	2.2800	2.3500	-19.244%	1,531	13,028	-28.936%
2026-08-03	3.4600	3.5600	2.8800	2.9100	-25.000%	3,190	12,749	-42.612%
2026-07-31	3.6300	4.9800	3.6300	3.8800	-5.134%	3,813	10,897	-56.959%
2026-07-30	4.3800	4.6000	4.0900	4.0900	-18.688%	2,698	8,239	-59.169%
2026-07-29	4.1100	5.1900	3.9700	5.0300	+22.983%	1,633	6,148	-66.799%
2026-07-28	4.5900	4.5900	3.9900	4.0900	-7.675%	169	5,656	-59.169%
2026-07-27	3.9000	4.6200	3.7800	4.4300	-6.540%	110	5,731	-62.302%
2026-07-24	4.4600	4.8900	4.2000	4.7400	+1.935%	1,359	5,727	-64.768%
2026-07-23	4.6000	5.2300	4.6000	4.6500	+11.779%	770	5,077	-64.086%
2026-07-22	3.7300	4.1600	3.7300	4.1600	+13.043%	261	5,395	-59.856%
2026-07-21	4.0800	4.4700	3.6700	3.6800	-18.222%	367	5,596	-54.620%
2026-07-20	4.0700	4.5400	4.0700	4.5000	+2.273%	380	5,800	-62.889%
2026-07-17	4.9000	4.9400	4.0500	4.4000	+8.108%	2,849	5,799	-62.045%
2026-07-16	3.8600	4.1900	3.6000	4.0700	+2.261%	157	5,865	-58.968%
2026-07-15	3.9600	4.3300	3.8500	3.9800	-4.785%	97	5,796	-58.040%
2026-07-14	4.1600	4.4600	4.1600	4.1800	-12.917%	77	5,751	-60.048%
2026-07-13	4.3000	4.8700	4.1700	4.8000	+16.223%	507	5,742	-65.208%
2026-07-10	4.1900	4.6300	4.0800	4.1300	+0.978%	682	5,365	-59.564%
2026-07-09	4.6000	4.6000	4.0900	4.0900	-15.321%	556	5,004	-59.169%
2026-07-08	5.0700	5.6800	4.8300	4.8300	+8.054%	279	5,343	-65.424%
2026-07-07	4.5000	4.5700	4.1200	4.4700	+17.016%	149	5,334	-62.640%
2026-07-06	4.0900	4.0900	3.8000	3.8200	-13.379%	122	5,268	-56.283%
2026-07-02	3.9000	4.9300	3.9000	4.4100	+6.010%	789	4,805	-62.132%
2026-07-01	3.9300	4.2200	3.8800	4.1600	-1.655%	48	4,805	-59.856%
2026-06-30	4.8900	4.8900	4.2100	4.2300	-13.320%	213	4,787	-60.520%
2026-06-29	5.1100	5.7500	4.8800	4.8800	-15.425%	1,234	4,588	-65.779%
2026-06-26	5.9500	6.2000	5.4000	5.7700	+4.529%	47	3,593	-71.057%
2026-06-25	5.0500	5.8500	5.0300	5.5200	-8.458%	995	3,593	-69.746%
2026-06-24	5.7800	6.0500	5.3500	6.0300	+4.506%	23	3,587	-72.305%
2026-06-23	6.0900	6.0900	5.7700	5.7700	+7.050%	5	3,590	-71.057%
2026-06-22	5.5100	5.5800	5.1200	5.3900	-8.489%	130	3,591	-69.017%
2026-06-18	6.0800	6.0800	5.8900	5.8900	-10.486%	60	3,454	-71.647%
2026-06-17	6.0300	6.9100	5.8600	6.5800	+2.813%	26	3,454	-74.620%
2026-06-16	5.8000	6.5000	5.8000	6.4000	+6.667%	452	3,454	-73.906%
2026-06-15	5.9500	6.0900	5.8000	6.0000	-15.374%	662	3,167	-72.167%
2026-06-12	6.9600	7.2700	6.9600	7.0900	-11.706%	153	2,587	-76.446%
2026-06-11	9.7500	9.7500	8.0300	8.0300	-23.742%	4	2,440	-79.203%
2026-06-10	9.2300	10.5300	8.9100	10.5300	-8.594%	113	2,439	-84.141%
2026-06-09	7.8400	11.5200	7.8400	11.5200	+29.584%	3	2,442	-85.503%
2026-06-08	9.2900	9.2900	8.7100	8.8900	-11.980%	3	2,442	-81.215%
2026-06-05	8.3000	10.3400	8.3000	10.1000	+33.775%	101	2,442	-83.465%
2026-06-04	8.8300	8.8300	7.5500	7.5500	-12.918%	10	2,414	-77.881%
2026-06-03	8.4500	8.8700	8.4500	8.6700	+11.583%	53	2,412	-80.738%
2026-06-02	8.0400	8.0400	7.7700	7.7700	-12.203%	12	2,382	-78.507%
2026-06-01	8.8500	8.8500	8.8500	8.8500	+10.487%	2	2,377	-81.130%
2026-05-29	8.0300	8.5800	7.9800	8.0100	+3.355%	17	2,377	-79.151%
2026-05-28	8.8300	8.8400	7.7500	7.7500	-9.568%	55	2,383	-78.452%
2026-05-27	8.2900	8.5800	8.2900	8.5700	-0.580%	74	2,342	-80.513%
2026-05-26	8.4600	8.6200	8.3900	8.6200	-9.644%	8	2,342	-80.626%
2026-05-22	9.6600	9.8100	9.5400	9.5400	-15.724%	7	2,342	-82.495%
2026-05-21	11.3200	11.3200	11.3200	11.3200	-0.615%	2	2,343	-85.247%
2026-05-20	13.2800	13.2800	11.2900	11.3900	-15.754%	189	2,343	-85.338%
2026-05-19	14.0800	14.4000	13.2100	13.5200	+7.302%	26	2,482	-87.648%
2026-05-18	12.4000	12.7600	12.4000	12.6000	+1.449%	5	2,482	-86.746%
2026-05-15	11.8700	12.6000	11.8700	12.4200	+20.000%	165	2,482	-86.554%
2026-05-14	10.3500	10.3500	10.3500	10.3500	-10.390%	10	2,335	-83.865%
2026-05-13	11.6400	11.6400	11.5500	11.5500	-6.629%	8	2,329	-85.541%
2026-05-12	12.3700	12.3700	12.3700	12.3700	+21.752%	3	2,329	-86.500%
2026-05-11	10.0800	10.1600	10.0800	10.1600	-5.488%	2	2,329	-83.563%
2026-05-08	10.9700	11.0100	10.3900	10.7500	-6.846%	821	2,330	-84.465%
2026-05-07	11.2800	11.5400	11.2500	11.5400	+14.144%	16	1,816	-85.529%
2026-05-06	10.4900	10.6500	10.1100	10.1100	-12.543%	31	1,818	-83.482%
2026-05-05	11.5600	11.5600	11.5600	11.5600	-9.262%	2	1,799	-85.554%
2026-05-04	12.1700	12.8700	12.1700	12.7400	+2.742%	5	1,797	-86.892%
2026-05-01	12.4200	12.4200	12.4000	12.4000	-3.125%	4	1,791	-86.532%
2026-04-30	14.6000	14.6000	12.8000	12.8000	-16.883%	11	1,791	-86.953%
2026-04-29	15.1700	15.4000	15.1700	15.4000	+6.427%	8	1,797	-89.156%
2026-04-28	14.4300	14.4700	14.3600	14.4700	+6.241%	16	1,809	-88.459%
2026-04-27	13.6900	13.6900	13.6200	13.6200	-1.661%	1,765	1,810	-87.739%
2026-04-24	13.6700	13.8500	13.6200	13.8500	-4.483%	71	95	-87.942%
2026-04-23	14.1200	15.1100	14.1200	14.5000	+4.693%	10	36	-88.483%
2026-04-22	13.8500	13.8500	13.8500	13.8500	-8.217%	5	30	-87.942%
2026-04-21	14.9300	15.0900	14.2300	15.0900	+11.365%	15	22	-88.933%
2026-04-20	13.8800	13.8900	13.5500	13.5500	-16.047%	11	22	-87.675%
2026-04-15	16.1400	16.1400	16.1400	16.1400	-1.224%	1	12	-89.653%
2026-04-14	16.3000	16.3400	16.3000	16.3400	-18.300%	10	0	-89.780%
2026-04-13	20.0000	20.0000	20.0000	20.0000	0.000%	1	0	-91.650%