Dark

IWM20261016P275
IWM Oct 16 2026 275.00 Put (IWM261016P00275000)
option OPRA

EOD

Sep 29, 2026

2.89+6.642%(+0.18)19,701

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.5500	3.5200	2.3500	2.8900	+6.642%	19,701	137,888	0.000%
2026-09-28	2.6400	3.1200	2.2400	2.7100	+22.072%	39,394	137,693	+6.642%
2026-09-25	2.4600	2.8300	1.9900	2.2200	-15.589%	41,308	117,399	+30.180%
2026-09-24	3.0000	3.4600	2.4200	2.6300	+3.953%	19,650	89,224	+9.886%
2026-09-23	1.5900	2.6500	1.5900	2.5300	+84.672%	15,014	83,921	+14.229%
2026-09-22	1.3900	1.5400	1.1900	1.3700	-18.452%	3,270	85,128	+110.949%
2026-09-21	1.8200	1.9100	1.5800	1.6800	-25.333%	21,587	84,802	+72.024%
2026-09-18	2.2400	2.7300	2.2100	2.2500	+2.740%	35,003	94,237	+28.444%
2026-09-17	1.9200	2.1900	1.8500	2.1900	-30.032%	12,857	73,851	+31.963%
2026-09-16	2.6600	4.1000	2.3800	3.1300	+3.300%	10,527	67,138	-7.668%
2026-09-15	2.5600	3.3000	2.5600	3.0300	+20.238%	5,866	65,617	-4.620%
2026-09-14	2.8600	2.9100	2.1900	2.5200	+4.132%	69,738	64,550	+14.683%
2026-09-11	2.3700	2.5700	2.1800	2.4200	-25.994%	37,183	77,206	+19.421%
2026-09-10	2.9600	3.3700	2.7800	3.2700	+35.124%	11,015	41,110	-11.621%
2026-09-09	1.8600	2.4600	1.8400	2.4200	+39.080%	5,788	35,617	+19.421%
2026-09-08	1.6300	1.7700	1.5200	1.7400	+6.748%	1,370	32,197	+66.092%
2026-09-04	1.8700	1.8700	1.5200	1.6300	-4.678%	2,135	33,046	+77.301%
2026-09-03	1.8000	2.0400	1.6900	1.7100	-19.340%	1,172	33,046	+69.006%
2026-09-02	2.5700	2.7200	2.0700	2.1200	-26.644%	9,382	33,045	+36.321%
2026-09-01	2.1400	2.9900	2.1400	2.8900	+39.614%	1,646	25,989	0.000%
2026-08-31	2.0600	2.3000	1.9900	2.0700	+2.985%	1,656	25,055	+39.614%
2026-08-28	1.6300	2.0300	1.6300	2.0100	+17.544%	1,137	23,784	+43.781%
2026-08-27	1.9500	1.9500	1.6200	1.7100	-11.399%	1,459	23,484	+69.006%
2026-08-26	1.9800	2.0300	1.9200	1.9300	-3.980%	1,166	22,791	+49.741%
2026-08-25	2.0900	2.2200	2.0100	2.0100	-10.268%	75	22,193	+43.781%
2026-08-24	2.1400	2.3300	2.1400	2.2400	+6.667%	457	22,172	+29.018%
2026-08-21	2.2600	2.4000	2.0500	2.1000	-21.642%	2,182	21,856	+37.619%
2026-08-20	2.3000	2.7700	2.2300	2.6800	+32.673%	12,779	22,880	+7.836%
2026-08-19	2.0700	2.1100	1.9400	2.0200	-14.407%	216	12,316	+43.069%
2026-08-18	2.1200	2.4100	2.1200	2.3600	+18.000%	2,852	12,188	+22.458%
2026-08-17	1.9700	2.0400	1.9100	2.0000	+6.383%	2,148	10,369	+44.500%
2026-08-14	1.9700	1.9700	1.8400	1.8800	-5.528%	228	8,276	+53.723%
2026-08-13	2.0000	2.0600	1.9000	1.9900	-5.238%	263	8,357	+45.226%
2026-08-12	2.3000	2.4000	2.0900	2.1000	-17.647%	125	8,281	+37.619%
2026-08-11	2.5600	2.6000	2.4700	2.5500	-5.204%	753	8,259	+13.333%
2026-08-10	2.6000	2.7900	2.5500	2.6900	+6.324%	62	7,751	+7.435%
2026-08-07	2.8400	2.8400	2.4600	2.5300	-18.123%	2,464	7,762	+14.229%
2026-08-06	2.9100	3.1300	2.7100	3.0900	+8.421%	1,123	6,254	-6.472%
2026-08-05	2.9600	2.9600	2.7500	2.8500	-1.384%	38	5,906	+1.404%
2026-08-04	3.4100	3.4100	2.8400	2.8900	-20.386%	63	5,907	0.000%
2026-08-03	4.2000	4.2000	3.6300	3.6300	-24.217%	1,530	5,896	-20.386%
2026-07-31	4.6800	5.7900	4.6600	4.7900	-3.815%	36	6,130	-39.666%
2026-07-30	5.5200	5.6100	4.9800	4.9800	-19.807%	435	6,126	-41.968%
2026-07-29	5.3000	6.3400	5.3000	6.2100	+23.459%	285	5,861	-53.462%
2026-07-28	5.7000	5.7000	5.0300	5.0300	-4.008%	505	5,728	-42.545%
2026-07-27	4.7600	5.6900	4.7600	5.2400	-8.870%	248	5,765	-44.847%
2026-07-24	5.8800	5.8800	5.1300	5.7500	+1.232%	233	5,811	-49.739%
2026-07-23	5.6200	6.1200	5.6200	5.6800	+10.938%	135	5,681	-49.120%
2026-07-22	4.7500	5.1200	4.6700	5.1200	+15.056%	562	5,652	-43.555%
2026-07-21	5.0800	5.4000	4.4500	4.4500	-20.251%	55	5,353	-35.056%
2026-07-20	4.7800	5.5800	4.7800	5.5800	+12.955%	488	5,310	-48.208%
2026-07-17	5.6600	5.6600	4.9300	4.9400	-0.202%	1,265	4,992	-41.498%
2026-07-16	4.4900	5.1000	4.4900	4.9500	+3.774%	15	4,323	-41.616%
2026-07-15	4.8000	5.2800	4.7700	4.7700	-7.737%	21	4,311	-39.413%
2026-07-14	5.1800	5.5000	5.1700	5.1700	-10.087%	613	4,296	-44.101%
2026-07-13	5.3200	5.9500	5.1300	5.7500	+14.770%	656	3,970	-49.739%
2026-07-10	5.3200	5.3200	4.9700	5.0100	-0.792%	683	3,758	-42.315%
2026-07-09	5.5500	5.5500	5.0000	5.0500	-16.804%	53	3,713	-42.772%
2026-07-08	5.9500	6.2100	5.9200	6.0700	+10.364%	23	3,702	-52.389%
2026-07-07	5.0200	5.5000	4.9700	5.5000	+17.021%	101	3,702	-47.455%
2026-07-06	4.9700	4.9700	4.7000	4.7000	-12.639%	20	3,744	-38.511%
2026-07-02	4.7500	5.9500	4.5000	5.3800	+9.350%	67	3,744	-46.283%
2026-07-01	4.9300	5.0800	4.5700	4.9200	-4.466%	965	3,744	-41.260%
2026-06-30	5.7000	5.7000	5.1500	5.1500	-18.124%	118	3,746	-43.883%
2026-06-29	6.2000	6.7300	6.1500	6.2900	-3.528%	38	3,637	-54.054%
2026-06-26	7.1700	7.1700	6.5200	6.5200	+0.308%	7	3,623	-55.675%
2026-06-25	6.4100	6.5500	5.9600	6.5000	-11.565%	980	3,623	-55.538%
2026-06-24	6.3500	7.3500	6.2900	7.3500	+0.410%	11	3,061	-60.680%
2026-06-23	6.8800	7.4200	6.8800	7.3200	+15.457%	205	3,070	-60.519%
2026-06-22	6.3700	6.5400	6.0300	6.3400	-13.151%	182	2,991	-54.416%
2026-06-18	7.3000	7.3000	7.3000	7.3000	-16.092%	5	2,997	-60.411%
2026-06-17	7.1800	8.7000	6.9100	8.7000	+11.538%	29	2,997	-66.782%
2026-06-16	6.8700	7.8000	6.8300	7.8000	+6.412%	795	2,997	-62.949%
2026-06-15	6.9400	7.3300	6.8500	7.3300	-11.793%	215	2,388	-60.573%
2026-06-12	8.9600	8.9600	8.0000	8.3100	-13.257%	439	2,372	-65.223%
2026-06-11	11.2800	11.5800	9.3900	9.5800	-23.360%	163	1,940	-69.833%
2026-06-10	10.3000	12.5000	10.2300	12.5000	+13.636%	27	1,787	-76.880%
2026-06-09	9.2500	12.9000	9.2500	11.0000	+1.289%	5	1,792	-73.727%
2026-06-08	10.2400	10.8600	10.2400	10.8600	-8.739%	4	1,792	-73.389%
2026-06-05	10.0800	11.9000	10.0600	11.9000	+38.533%	106	1,794	-75.714%
2026-06-04	9.2500	9.2800	8.5900	8.5900	-17.245%	123	1,829	-66.356%
2026-06-03	9.6700	10.3800	9.6700	10.3800	+14.570%	36	1,761	-72.158%
2026-06-02	9.0600	9.0600	9.0600	9.0600	-7.551%	2	1,769	-68.102%
2026-06-01	10.2600	10.2600	9.7300	9.8000	+4.813%	59	1,767	-70.510%
2026-05-29	9.5300	9.5300	9.3100	9.3500	+2.747%	74	1,742	-69.091%
2026-05-28	9.2100	9.2100	9.1000	9.1000	-8.451%	11	1,725	-68.242%
2026-05-27	9.8300	10.0900	9.8300	9.9400	+0.202%	88	1,724	-70.926%
2026-05-26	10.1000	10.1000	9.7500	9.9200	-10.791%	163	1,731	-70.867%
2026-05-22	11.3300	11.3300	11.0500	11.1200	-12.921%	6	1,581	-74.011%
2026-05-21	13.7800	13.8200	12.7700	12.7700	-12.833%	45	1,581	-77.369%
2026-05-20	15.3900	15.3900	14.6500	14.6500	-7.161%	5	1,581	-80.273%
2026-05-19	16.0900	16.2900	15.1200	15.7800	+3.070%	109	1,521	-81.686%
2026-05-18	15.3100	15.3100	15.3100	15.3100	+7.893%	2	1,521	-81.123%
2026-05-15	13.8600	14.5000	13.8600	14.1900	+11.381%	94	1,521	-79.634%
2026-05-13	13.4300	13.4300	12.6900	12.7400	+0.394%	9	1,474	-77.316%
2026-05-12	13.7000	14.3500	12.6900	12.6900	+9.680%	60	1,469	-77.226%
2026-05-11	11.5300	11.5700	11.5300	11.5700	-6.543%	53	1,469	-75.022%
2026-05-08	12.7700	12.7700	12.3700	12.3800	-6.354%	82	1,440	-76.656%
2026-05-07	12.2000	13.3100	12.2000	13.2200	+13.476%	33	1,442	-78.139%
2026-05-06	12.2000	12.5200	11.6500	11.6500	-12.075%	7	1,428	-75.193%
2026-05-05	13.2700	13.4600	13.1900	13.2500	-11.312%	44	1,426	-78.189%
2026-05-04	14.4100	14.9500	14.4100	14.9400	+4.476%	282	1,422	-80.656%
2026-05-01	14.3800	14.3800	14.0100	14.3000	-2.256%	21	1,131	-79.790%
2026-04-30	15.7000	15.7000	14.6300	14.6300	-14.991%	2	1,131	-80.246%
2026-04-29	17.0000	17.8700	17.0000	17.2100	+4.430%	13	1,130	-83.207%
2026-04-28	15.8500	16.7800	15.8500	16.4800	+5.506%	13	1,129	-82.464%
2026-04-27	15.8000	15.8000	15.6200	15.6200	-0.573%	3	1,126	-81.498%
2026-04-24	15.6300	15.7300	15.5600	15.7100	-6.041%	12	1,126	-81.604%
2026-04-23	17.0100	17.0100	16.3100	16.7200	+3.210%	12	1,125	-82.715%
2026-04-22	15.7200	16.2000	15.7200	16.2000	+0.684%	3	1,119	-82.160%
2026-04-21	14.7900	16.0900	14.7300	16.0900	+4.210%	27	1,118	-82.039%
2026-04-20	16.0100	16.0100	15.4400	15.4400	-4.278%	1,095	1,096	-81.282%
2026-04-17	15.5700	16.1300	15.2000	16.1300	0.000%	26	26	-82.083%