Dark

IWM20261016P280
IWM Oct 16 2026 280.00 Put (IWM261016P00280000)
option OPRA

EOD

Sep 29, 2026

4.81+7.848%(+0.35)9,217

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3200	5.6900	3.9800	4.8100	+7.848%	9,217	97,318	0.000%
2026-09-28	4.3100	5.0500	3.7700	4.4600	+20.541%	16,559	106,004	+7.848%
2026-09-25	3.8900	4.5600	3.3000	3.7000	-12.530%	16,649	108,626	+30.000%
2026-09-24	4.4100	5.3300	3.9300	4.2300	+6.549%	18,115	112,116	+13.712%
2026-09-23	2.5000	4.1300	2.4700	3.9700	+78.829%	28,578	119,415	+21.159%
2026-09-22	2.1900	2.5000	1.8900	2.2200	-18.978%	7,866	109,979	+116.667%
2026-09-21	3.0800	3.1100	2.5400	2.7400	-20.349%	8,611	110,931	+75.547%
2026-09-18	3.3600	4.0800	3.2700	3.4400	+3.927%	6,274	107,502	+39.826%
2026-09-17	2.4900	3.3100	2.4900	3.3100	-25.951%	8,854	106,604	+45.317%
2026-09-16	3.8300	5.7000	3.2300	4.4700	+7.711%	13,180	101,144	+7.606%
2026-09-15	3.6200	4.6000	3.6000	4.1500	+16.246%	11,745	102,511	+15.904%
2026-09-14	3.9500	4.0000	3.0900	3.5700	+5.310%	19,869	98,174	+34.734%
2026-09-11	3.5100	3.5500	3.0600	3.3900	-23.129%	9,017	87,696	+41.888%
2026-09-10	4.2200	4.5700	3.7900	4.4100	+30.861%	12,266	87,283	+9.070%
2026-09-09	2.6100	3.4100	2.5200	3.3700	+39.256%	18,634	92,237	+42.730%
2026-09-08	2.2300	2.4700	2.1300	2.4200	+7.556%	5,909	88,491	+98.760%
2026-09-04	2.6000	2.6000	2.1200	2.2500	-7.025%	5,324	86,141	+113.778%
2026-09-03	2.4000	2.8000	2.3600	2.4200	-17.406%	8,178	86,141	+98.760%
2026-09-02	3.5400	3.6000	2.8200	2.9300	-24.289%	26,549	82,813	+64.164%
2026-09-01	3.3100	3.9900	3.1500	3.8700	+35.789%	12,901	75,400	+24.289%
2026-08-31	2.7800	3.1400	2.7000	2.8500	+5.556%	46,241	71,843	+68.772%
2026-08-28	2.2000	2.7200	2.1700	2.7000	+19.469%	4,562	56,091	+78.148%
2026-08-27	2.4600	2.5400	2.1500	2.2600	-9.960%	8,753	56,624	+112.832%
2026-08-26	2.6600	2.6900	2.5100	2.5100	-4.924%	3,198	48,176	+91.633%
2026-08-25	2.6000	2.8800	2.5800	2.6400	-10.811%	2,916	45,457	+82.197%
2026-08-24	2.7700	3.0400	2.7700	2.9600	+10.037%	4,620	42,729	+62.500%
2026-08-21	2.9800	3.1400	2.6800	2.6900	-20.649%	3,903	41,921	+78.810%
2026-08-20	2.9900	3.6000	2.8900	3.3900	+31.395%	240	41,078	+41.888%
2026-08-19	2.5900	2.7700	2.4500	2.5800	-14.000%	360	40,992	+86.434%
2026-08-18	2.7200	3.0600	2.6600	3.0000	+19.048%	457	40,995	+60.333%
2026-08-17	2.5400	2.6300	2.4300	2.5200	+4.564%	166	40,815	+90.873%
2026-08-14	2.5100	2.5100	2.3500	2.4100	-5.490%	13,050	40,703	+99.585%
2026-08-13	2.5000	2.6400	2.4200	2.5500	-5.904%	5,029	31,802	+88.627%
2026-08-12	2.9900	3.0600	2.6600	2.7100	-16.358%	748	28,668	+77.491%
2026-08-11	3.2200	3.3000	3.1500	3.2400	-7.429%	2,913	28,299	+48.457%
2026-08-10	3.3700	3.5200	3.2500	3.5000	+7.692%	82	26,215	+37.429%
2026-08-07	3.4300	3.6100	3.1600	3.2500	-18.953%	90	26,199	+48.000%
2026-08-06	3.8700	4.0100	3.4300	4.0100	+8.967%	349	26,175	+19.950%
2026-08-05	3.5600	3.7500	3.5000	3.6800	+3.081%	1,161	26,335	+30.707%
2026-08-04	4.2000	4.2700	3.5600	3.5700	-22.052%	4,371	26,161	+34.734%
2026-08-03	5.7000	5.7000	4.5800	4.5800	-23.667%	1,634	22,758	+5.022%
2026-07-31	5.6000	7.5300	5.6000	6.0000	+1.523%	845	22,402	-19.833%
2026-07-30	6.7800	7.1000	5.9100	5.9100	-25.754%	4,167	22,548	-18.613%
2026-07-29	6.3600	7.9900	6.0700	7.9600	+28.803%	1,038	20,357	-39.573%
2026-07-28	6.9200	6.9200	5.9800	6.1800	-5.215%	217	21,410	-22.168%
2026-07-27	5.7400	7.0300	5.7400	6.5200	-7.255%	108	21,490	-26.227%
2026-07-24	6.6300	7.1900	6.2600	7.0300	+2.329%	9,351	21,456	-31.579%
2026-07-23	7.0000	7.6200	6.8700	6.8700	+12.255%	854	16,315	-29.985%
2026-07-22	5.7300	6.1900	5.5900	6.1200	+10.072%	6,346	16,484	-21.405%
2026-07-21	6.5700	6.5700	5.5000	5.5600	-17.630%	4,891	10,842	-13.489%
2026-07-20	6.4100	6.7500	6.2600	6.7500	+4.167%	96	6,582	-28.741%
2026-07-17	7.1700	7.1700	6.0300	6.4800	+7.463%	1,361	6,551	-25.772%
2026-07-16	5.9300	6.3500	5.5000	6.0300	+2.203%	94	4,440	-20.232%
2026-07-15	5.9000	6.4400	5.8400	5.9000	-7.378%	35	4,447	-18.475%
2026-07-14	6.3600	6.4600	6.3200	6.3700	-8.477%	49	4,444	-24.490%
2026-07-13	6.4900	7.1700	6.3800	6.9600	+14.286%	241	4,436	-30.891%
2026-07-10	6.4000	6.6300	6.0600	6.0900	-0.164%	905	4,301	-21.018%
2026-07-09	6.4500	6.4500	6.0700	6.1000	-14.205%	577	4,242	-21.148%
2026-07-08	7.0600	8.0700	7.0000	7.1100	+15.422%	110	4,164	-32.349%
2026-07-07	6.0000	6.7000	6.0000	6.1600	+9.804%	75	4,210	-21.916%
2026-07-06	5.9300	5.9900	5.5800	5.6100	-21.318%	27	4,178	-14.260%
2026-07-02	5.5500	7.1300	5.5500	7.1300	+18.636%	705	3,732	-32.539%
2026-07-01	6.1000	6.1000	5.7000	6.0100	-1.314%	46	3,732	-19.967%
2026-06-30	6.9600	6.9600	6.0200	6.0900	-14.944%	105	3,796	-21.018%
2026-06-29	7.2400	8.0800	7.0500	7.1600	-6.527%	1,231	3,697	-32.821%
2026-06-26	7.6600	7.6600	7.6600	7.6600	+6.983%	13	3,360	-37.206%
2026-06-25	7.0800	7.3600	6.9000	7.1600	-3.112%	549	3,347	-32.821%
2026-06-24	7.4700	7.5500	7.3900	7.3900	-15.639%	85	2,987	-34.912%
2026-06-23	8.6500	8.7600	8.1000	8.7600	+3.791%	22	3,009	-45.091%
2026-06-18	8.8700	9.1800	8.4400	8.4400	-16.187%	144	2,883	-43.009%
2026-06-17	8.5100	10.3400	8.3000	10.0700	+13.657%	21	2,883	-52.234%
2026-06-16	8.1500	8.8600	8.1000	8.8600	+2.309%	197	2,883	-45.711%
2026-06-15	8.3700	8.6600	8.1700	8.6600	-12.081%	318	2,812	-44.457%
2026-06-12	10.9200	10.9200	9.6200	9.8500	-11.580%	423	2,713	-51.168%
2026-06-11	12.5800	13.0000	10.8400	11.1400	-20.655%	53	2,677	-56.822%
2026-06-10	11.7600	14.0400	11.7600	14.0400	+10.118%	8	2,646	-65.741%
2026-06-09	10.7500	14.8800	10.7500	12.7500	-0.157%	19	2,704	-62.275%
2026-06-08	12.5900	12.7700	12.3300	12.7700	-7.531%	68	2,700	-62.334%
2026-06-05	11.0200	14.5500	11.0200	13.8100	+38.516%	127	2,636	-65.170%
2026-06-04	11.1000	11.1000	9.9100	9.9700	-16.359%	14	2,590	-51.755%
2026-06-03	11.1900	12.0000	11.1900	11.9200	+10.678%	63	2,584	-59.648%
2026-06-02	10.7900	10.7900	10.7700	10.7700	-10.622%	4	2,580	-55.339%
2026-06-01	12.0600	12.0600	12.0500	12.0500	+9.945%	3	2,579	-60.083%
2026-05-29	11.2400	11.4500	10.8900	10.9600	+4.282%	78	2,578	-56.113%
2026-05-28	11.8500	12.0100	10.5100	10.5100	-9.004%	134	2,613	-54.234%
2026-05-27	11.7900	11.7900	11.3600	11.5500	+0.785%	55	2,563	-58.355%
2026-05-26	11.3600	11.8700	11.3600	11.4600	-12.519%	23	2,547	-58.028%
2026-05-22	12.6000	13.1000	12.6000	13.1000	-5.210%	2	2,529	-63.282%
2026-05-21	16.1000	16.1000	13.8200	13.8200	-18.273%	114	2,528	-65.195%
2026-05-20	16.9100	16.9100	16.9100	16.9100	-9.378%	1	2,528	-71.555%
2026-05-19	18.5400	19.2700	18.5400	18.6600	+6.143%	42	2,533	-74.223%
2026-05-18	15.8000	17.5800	15.8000	17.5800	+6.675%	29	2,533	-72.639%
2026-05-15	16.2500	16.7000	16.2500	16.4800	+20.556%	537	2,533	-70.813%
2026-05-14	14.4000	14.6200	13.6700	13.6700	-6.306%	12	2,131	-64.813%
2026-05-13	14.7900	15.4000	14.5900	14.5900	+0.206%	347	2,167	-67.032%
2026-05-12	14.5000	16.3700	14.5000	14.5600	+4.975%	1,016	2,167	-66.964%
2026-05-11	13.7700	13.8700	13.2100	13.8700	-1.351%	80	2,167	-65.321%
2026-05-08	14.6300	14.6700	14.0600	14.0600	-7.133%	1,060	1,162	-65.789%
2026-05-07	14.0200	15.1400	14.0000	15.1400	+12.148%	103	306	-68.230%
2026-05-06	14.4200	14.4200	13.5000	13.5000	-10.596%	229	383	-64.370%
2026-05-05	15.6100	15.6100	14.9800	15.1000	-9.418%	42	166	-68.146%
2026-05-04	15.6700	17.0500	15.6700	16.6700	+3.798%	12	128	-71.146%
2026-05-01	16.7500	16.7500	16.0400	16.0600	-5.362%	60	61	-70.050%
2026-04-30	16.9700	16.9700	16.9700	16.9700	-9.106%	1	61	-71.656%
2026-04-28	18.9700	19.2500	18.6700	18.6700	+6.382%	8	60	-74.237%
2026-04-27	17.5700	17.5700	17.5500	17.5500	-3.677%	3	56	-72.593%
2026-04-21	17.7000	18.2300	17.7000	18.2200	+3.523%	4	52	-73.600%
2026-04-20	17.8900	17.8900	17.5800	17.6000	+0.057%	51	52	-72.670%
2026-04-17	17.5900	17.5900	17.5900	17.5900	0.000%	1	1	-72.655%