Dark

IWM20261016P285
IWM Oct 16 2026 285.00 Put (IWM261016P00285000)
option OPRA

EOD

Sep 29, 2026

7.71+8.898%(+0.63)2,147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8300	8.8400	6.8300	7.7100	+8.898%	2,147	60,046	0.000%
2026-09-28	7.1000	7.9200	6.0000	7.0800	+19.192%	5,169	61,365	+8.898%
2026-09-25	6.0700	6.9800	5.3200	5.9400	-10.000%	2,288	61,797	+29.798%
2026-09-24	6.6000	8.0000	6.2500	6.6000	+6.969%	11,268	62,008	+16.818%
2026-09-23	4.1300	6.2900	4.1300	6.1700	+66.757%	2,597	68,064	+24.959%
2026-09-22	3.5100	4.1000	3.2000	3.7000	-15.525%	3,681	70,951	+108.378%
2026-09-21	4.3800	4.7100	4.1000	4.3800	-17.358%	1,882	70,279	+76.027%
2026-09-18	5.0200	6.1800	4.8800	5.3000	+7.505%	5,014	69,999	+45.472%
2026-09-17	4.0900	4.9300	4.0500	4.9300	-21.994%	4,483	67,397	+56.389%
2026-09-16	5.5100	7.9000	4.9300	6.3200	+8.591%	10,187	67,220	+21.994%
2026-09-15	5.2200	6.4000	5.0500	5.8200	+15.020%	6,299	66,551	+32.474%
2026-09-14	5.6200	5.6200	4.3700	5.0600	+5.858%	1,270	67,202	+52.372%
2026-09-11	4.7200	5.0000	4.2400	4.7800	-20.466%	5,188	65,616	+61.297%
2026-09-10	5.5100	6.2300	5.2100	6.0100	+28.419%	7,671	65,829	+28.286%
2026-09-09	3.7200	4.7600	3.5500	4.6800	+38.053%	15,158	65,543	+64.744%
2026-09-08	3.1000	3.4700	3.0000	3.3900	+8.307%	2,558	61,903	+127.434%
2026-09-04	3.5300	3.5900	3.0200	3.1300	-7.396%	2,086	62,775	+146.326%
2026-09-03	3.4300	3.9100	3.2800	3.3800	-14.861%	11,811	62,775	+128.107%
2026-09-02	4.7900	4.8900	3.8800	3.9700	-24.381%	29,421	65,395	+94.207%
2026-09-01	4.4200	5.4000	4.2800	5.2500	+36.010%	15,368	41,031	+46.857%
2026-08-31	3.8500	4.3100	3.7500	3.8600	+6.336%	2,028	35,712	+99.741%
2026-08-28	2.9500	3.6900	2.9500	3.6300	+20.199%	18,221	34,453	+112.397%
2026-08-27	3.3400	3.4200	2.8700	3.0200	-10.914%	20,519	41,521	+155.298%
2026-08-26	3.4500	3.5300	3.3000	3.3900	-2.586%	1,630	25,367	+127.434%
2026-08-25	3.7400	3.7400	3.4100	3.4800	-9.375%	876	24,775	+121.552%
2026-08-24	3.7600	4.0000	3.6800	3.8400	+7.263%	661	24,383	+100.781%
2026-08-21	3.8400	4.0600	3.5000	3.5800	-18.078%	9,987	24,354	+115.363%
2026-08-20	3.6800	4.6100	3.6700	4.3700	+30.448%	6,794	25,292	+76.430%
2026-08-19	3.4500	3.5200	3.1400	3.3500	-14.975%	6,048	24,986	+130.149%
2026-08-18	3.3500	3.9500	3.3500	3.9400	+20.489%	3,463	22,107	+95.685%
2026-08-17	3.2300	3.3500	3.1800	3.2700	+7.213%	4,197	21,015	+135.780%
2026-08-14	3.1400	3.2600	3.0200	3.0500	-6.728%	1,116	18,060	+152.787%
2026-08-13	3.2000	3.4100	3.1400	3.2700	-7.102%	1,013	17,267	+135.780%
2026-08-12	3.6600	3.9400	3.4100	3.5200	-14.976%	2,826	16,844	+119.034%
2026-08-11	4.1700	4.1700	4.0100	4.1400	-6.335%	5,555	15,899	+86.232%
2026-08-10	4.2800	4.5100	4.2200	4.4200	+4.739%	1,851	11,320	+74.434%
2026-08-07	4.5000	4.5000	4.1600	4.2200	-14.747%	236	10,115	+82.701%
2026-08-06	4.5100	4.9500	4.5100	4.9500	+4.873%	45	10,103	+55.758%
2026-08-05	4.4600	4.7500	4.4400	4.7200	+2.386%	703	10,100	+63.347%
2026-08-04	5.3000	5.3700	4.5000	4.6100	-20.242%	543	9,488	+67.245%
2026-08-03	6.8600	6.8600	5.7500	5.7800	-22.520%	276	9,230	+33.391%
2026-07-31	7.3100	9.1600	7.3100	7.4600	+0.675%	271	9,111	+3.351%
2026-07-30	8.2100	8.7500	7.3900	7.4100	-20.151%	2,091	9,027	+4.049%
2026-07-29	7.6900	9.2800	7.4900	9.2800	+20.991%	81	10,996	-16.918%
2026-07-28	8.3500	8.5200	7.4500	7.6700	-0.390%	54	10,997	+0.522%
2026-07-27	7.5100	8.4000	6.9500	7.7000	-9.091%	57	10,974	+0.130%
2026-07-24	7.9900	8.5500	7.5400	8.4700	-0.353%	36	10,973	-8.973%
2026-07-23	8.3500	9.1100	8.3500	8.5000	+9.114%	56	10,971	-9.294%
2026-07-22	6.9700	7.7900	6.8800	7.7900	+14.897%	79	10,987	-1.027%
2026-07-21	7.5000	7.9600	6.7100	6.7800	-16.605%	64	10,965	+13.717%
2026-07-20	7.4000	8.1300	7.1900	8.1300	+3.042%	68	10,962	-5.166%
2026-07-17	8.7600	8.7600	7.3000	7.8900	+7.201%	473	10,942	-2.281%
2026-07-16	7.7100	7.7100	6.6600	7.3600	+1.517%	118	10,512	+4.755%
2026-07-15	7.3600	7.8500	7.1600	7.2500	-6.452%	2,051	10,443	+6.345%
2026-07-14	7.7300	7.8500	7.7000	7.7500	-9.038%	4,068	8,479	-0.516%
2026-07-13	7.9100	8.7500	7.8400	8.5200	+13.600%	88	4,676	-9.507%
2026-07-10	7.7800	7.9500	7.4400	7.5000	+1.488%	126	4,706	+2.800%
2026-07-09	8.0800	8.0800	7.3900	7.3900	-14.368%	39	4,665	+4.330%
2026-07-08	8.8600	9.8500	8.3800	8.6300	+8.690%	77	4,677	-10.660%
2026-07-07	7.1100	8.1100	7.1100	7.9400	+15.407%	84	4,675	-2.897%
2026-07-06	7.3200	7.3200	6.8800	6.8800	-13.568%	47	4,625	+12.064%
2026-07-02	7.0500	8.3300	6.5500	7.9600	+7.568%	144	4,581	-3.141%
2026-07-01	6.8500	7.4000	6.8000	7.4000	+1.788%	1,178	4,581	+4.189%
2026-06-30	8.2500	8.2500	7.2400	7.2700	-13.452%	115	3,660	+6.052%
2026-06-29	8.8300	9.1000	8.3500	8.4000	-5.085%	36	3,589	-8.214%
2026-06-26	8.9400	9.2400	8.8100	8.8500	-6.051%	80	3,586	-12.881%
2026-06-25	8.9600	9.4200	8.1300	9.4200	-5.422%	1,054	3,555	-18.153%
2026-06-24	8.8700	9.9600	8.8700	9.9600	-1.288%	3	2,767	-22.590%
2026-06-23	10.2700	10.2800	9.4700	10.0900	+13.883%	25	2,771	-23.588%
2026-06-22	8.6500	9.3800	8.5000	8.8600	-12.277%	372	2,756	-12.980%
2026-06-18	10.3300	10.5600	9.8800	10.1000	-17.213%	426	2,764	-23.663%
2026-06-17	12.2000	12.2000	12.2000	12.2000	+11.824%	8	2,764	-36.803%
2026-06-16	10.5600	10.9100	10.2200	10.9100	+11.783%	690	2,764	-29.331%
2026-06-15	9.9400	10.1000	9.6400	9.7600	-16.079%	624	2,703	-21.004%
2026-06-12	12.1500	12.6700	11.4700	11.6300	-12.425%	457	2,552	-33.706%
2026-06-11	15.4000	15.4000	13.2800	13.2800	-19.564%	215	2,293	-41.943%
2026-06-10	14.5500	16.5100	13.6200	16.5100	-5.169%	612	2,892	-53.301%
2026-06-09	14.3300	17.4100	14.3300	17.4100	+19.574%	105	2,827	-55.715%
2026-06-08	14.9400	14.9400	13.8400	14.5600	-5.270%	660	2,746	-47.047%
2026-06-05	15.3000	15.3700	15.3000	15.3700	+29.595%	16	2,792	-49.837%
2026-06-04	12.4200	12.4200	11.8300	11.8600	-15.407%	6	2,776	-34.992%
2026-06-03	13.7500	14.0200	13.6400	14.0200	+12.340%	23	2,772	-45.007%
2026-06-02	13.1200	13.1200	12.4800	12.4800	-6.095%	13	2,757	-38.221%
2026-06-01	13.6700	14.0400	12.8600	13.2900	+7.091%	26	2,764	-41.986%
2026-05-28	13.9700	13.9700	12.4100	12.4100	-6.692%	2	2,745	-37.873%
2026-05-27	13.3900	13.3900	13.1900	13.3000	-0.524%	1,025	3,190	-42.030%
2026-05-26	13.8800	13.8800	13.3600	13.3700	-9.479%	8	2,546	-42.334%
2026-05-22	15.0700	15.0700	14.7700	14.7700	-7.282%	127	2,540	-47.800%
2026-05-21	16.0700	16.2500	15.8200	15.9300	-12.038%	19	2,477	-51.601%
2026-05-20	20.4200	20.4200	18.1100	18.1100	-16.659%	2	2,477	-57.427%
2026-05-19	21.6500	21.7300	21.6500	21.7300	+10.754%	3	2,459	-64.519%
2026-05-18	18.5800	19.6200	18.5800	19.6200	+4.195%	5	2,459	-60.703%
2026-05-15	18.6300	18.8300	18.1500	18.8300	+17.909%	43	2,459	-59.055%
2026-05-14	16.7600	16.7600	15.9600	15.9700	-5.223%	115	2,472	-51.722%
2026-05-13	17.1200	17.1200	16.8300	16.8500	-0.590%	41	2,408	-54.243%
2026-05-12	17.4700	17.4700	16.9500	16.9500	+6.671%	43	2,408	-54.513%
2026-05-11	15.4300	15.8900	15.1900	15.8900	-2.991%	113	2,408	-51.479%
2026-05-08	16.4500	16.4500	16.0000	16.3800	-4.490%	9	2,469	-52.930%
2026-05-07	15.4900	17.4100	15.4900	17.1500	+8.407%	325	2,474	-55.044%
2026-05-06	16.0600	16.0900	15.6800	15.8200	-8.077%	762	2,214	-51.264%
2026-05-05	17.1500	17.4000	17.1300	17.2100	-9.421%	97	1,456	-55.200%
2026-05-04	17.9400	19.3000	17.9400	19.0000	-5.987%	4	1,359	-59.421%
2026-04-27	20.2900	20.3000	20.1300	20.2100	-0.198%	1,000	1,355	-61.851%
2026-04-24	19.9600	20.2500	19.8900	20.2500	+1.402%	360	357	-61.926%
2026-04-17	19.9700	19.9700	19.9700	19.9700	0.000%	1	1	-61.392%