Dark

IWM20261016P290
IWM Oct 16 2026 290.00 Put (IWM261016P00290000)
option OPRA

EOD

Sep 29, 2026

11.55+6.452%(+0.70)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.5600	12.8000	10.0300	11.5500	+6.452%	179	24,177	0.000%
2026-09-28	11.0000	11.6900	9.7100	10.8500	+21.229%	416	24,228	+6.452%
2026-09-25	9.2000	10.4700	8.3600	8.9500	-6.868%	560	24,474	+29.050%
2026-09-24	10.1200	11.6100	9.3400	9.6100	+1.158%	2,662	24,632	+20.187%
2026-09-23	6.4000	9.5000	6.4000	9.5000	+60.473%	2,768	26,598	+21.579%
2026-09-22	5.6800	6.5500	5.1700	5.9200	-13.953%	766	28,383	+95.101%
2026-09-21	6.5300	7.2600	6.4600	6.8800	-13.784%	709	28,558	+67.878%
2026-09-18	7.5600	9.1200	7.4500	7.9800	+12.553%	778	28,680	+44.737%
2026-09-17	6.0300	7.1200	6.0100	7.0900	-19.887%	1,257	29,129	+62.906%
2026-09-16	7.7000	10.9000	6.8000	8.8500	+4.363%	3,124	29,791	+30.508%
2026-09-15	7.4000	8.9100	7.4000	8.4800	+19.943%	4,207	31,233	+36.203%
2026-09-14	7.6000	7.6900	6.2500	7.0700	+3.666%	2,825	30,703	+63.366%
2026-09-11	6.4000	6.8600	5.9400	6.8200	-16.524%	5,910	30,843	+69.355%
2026-09-10	7.5500	8.4300	7.0100	8.1700	+25.692%	4,250	33,112	+41.371%
2026-09-09	5.1500	6.6000	4.9700	6.5000	+36.555%	3,025	32,253	+77.692%
2026-09-08	4.6200	4.9000	4.2500	4.7600	+7.449%	6,056	31,690	+142.647%
2026-09-04	5.1900	5.1900	4.2800	4.4300	-5.945%	2,655	25,774	+160.722%
2026-09-03	4.6700	5.4100	4.6500	4.7100	-12.778%	2,366	25,774	+145.223%
2026-09-02	6.5400	6.5800	5.3200	5.4000	-23.729%	9,297	24,484	+113.889%
2026-09-01	5.9600	7.2500	5.8400	7.0800	+33.585%	3,754	15,689	+63.136%
2026-08-31	5.2300	5.8600	5.2000	5.3000	+6.426%	1,838	15,110	+117.925%
2026-08-28	3.8300	5.0000	3.8300	4.9800	+23.881%	376	14,918	+131.928%
2026-08-27	4.5200	4.5600	3.8800	4.0200	-9.663%	82	14,706	+187.313%
2026-08-26	4.7400	4.7500	4.4200	4.4500	-1.982%	101	14,650	+159.551%
2026-08-25	4.7000	4.9500	4.4800	4.5400	-11.501%	1,486	15,051	+154.405%
2026-08-24	5.0000	5.2000	4.8300	5.1300	+11.039%	132	13,715	+125.146%
2026-08-21	5.1000	5.2700	4.6200	4.6200	-18.805%	319	13,700	+150.000%
2026-08-20	4.9600	5.9300	4.9100	5.6900	+29.025%	1,752	13,607	+102.988%
2026-08-19	4.3200	4.5000	4.1000	4.4100	-12.500%	294	12,995	+161.905%
2026-08-18	4.4000	5.0600	4.4000	5.0400	+19.715%	3,598	12,964	+129.167%
2026-08-17	4.1900	4.3000	4.0100	4.2100	+5.779%	1,099	10,360	+174.347%
2026-08-14	4.3500	4.3500	3.9200	3.9800	-6.132%	760	10,016	+190.201%
2026-08-13	4.2300	4.4500	4.0300	4.2400	-5.778%	2,227	9,978	+172.406%
2026-08-12	4.7700	5.0500	4.4700	4.5000	-14.773%	1,870	9,493	+156.667%
2026-08-11	5.3300	5.4200	5.2000	5.2800	-7.368%	1,996	8,154	+118.750%
2026-08-10	5.5300	5.7500	5.3400	5.7000	+9.615%	64	6,198	+102.632%
2026-08-07	5.7700	5.8000	5.2000	5.2000	-17.460%	170	6,191	+122.115%
2026-08-06	6.1600	6.3100	5.5500	6.3000	+5.882%	233	6,160	+83.333%
2026-08-05	5.6000	6.0600	5.6000	5.9500	+3.839%	124	6,018	+94.118%
2026-08-04	6.5700	6.7800	5.6600	5.7300	-20.856%	773	5,977	+101.571%
2026-08-03	8.5900	8.6400	7.2000	7.2400	-23.142%	207	6,380	+59.530%
2026-07-31	8.5900	11.1400	8.5900	9.4200	+5.134%	3,071	6,408	+22.611%
2026-07-30	9.9300	10.8300	8.9600	8.9600	-18.545%	568	3,667	+28.906%
2026-07-29	10.6200	11.3700	9.0000	11.0000	+17.647%	91	3,271	+5.000%
2026-07-28	9.4500	10.4200	9.0000	9.3500	-0.320%	135	3,268	+23.529%
2026-07-27	8.9900	10.0800	8.5500	9.3800	-3.099%	182	3,293	+23.134%
2026-07-24	10.0000	10.5800	9.2700	9.6800	-4.818%	198	3,366	+19.318%
2026-07-23	10.7600	11.2900	9.8900	10.1700	+9.003%	152	3,394	+13.569%
2026-07-22	8.3800	9.3300	8.3800	9.3300	+13.091%	120	3,299	+23.794%
2026-07-21	9.3000	9.6600	8.2500	8.2500	-18.073%	250	3,314	+40.000%
2026-07-20	8.7700	10.0700	8.7700	10.0700	+5.889%	56	3,296	+14.697%
2026-07-17	9.1000	9.9500	8.9700	9.5100	+6.020%	69	3,267	+21.451%
2026-07-16	8.8200	9.1500	8.3500	8.9700	-0.333%	139	3,249	+28.763%
2026-07-15	8.7100	9.5600	8.7100	9.0000	-5.163%	22	3,170	+28.333%
2026-07-14	9.1500	9.7400	9.1500	9.4900	-7.505%	231	3,155	+21.707%
2026-07-13	9.6000	10.5100	9.5400	10.2600	+12.009%	879	2,996	+12.573%
2026-07-10	9.2500	9.3800	9.1600	9.1600	+1.327%	42	2,564	+26.092%
2026-07-09	9.5000	9.5000	8.9100	9.0400	-14.636%	84	2,561	+27.765%
2026-07-08	10.3000	11.8000	10.3000	10.5900	+11.827%	257	2,505	+9.065%
2026-07-07	8.8800	9.4700	8.8800	9.4700	+13.278%	6	2,448	+21.964%
2026-07-06	9.1400	9.1400	8.2300	8.3600	-12.461%	46	2,449	+38.158%
2026-07-02	8.4200	10.2900	7.8700	9.5500	+5.642%	135	2,511	+20.942%
2026-07-01	8.3300	9.0400	7.9600	9.0400	+4.872%	1,481	2,511	+27.765%
2026-06-30	9.1800	9.3500	8.5500	8.6200	-15.074%	318	1,375	+33.991%
2026-06-29	11.2200	11.2200	10.1500	10.1500	-7.895%	48	1,439	+13.793%
2026-06-26	10.5000	11.0200	10.5000	11.0200	+5.657%	13	1,449	+4.809%
2026-06-25	9.9300	10.8800	9.6100	10.4300	-10.472%	412	1,442	+10.738%
2026-06-24	11.8500	11.9900	10.2500	11.6500	-4.036%	64	1,179	-0.858%
2026-06-23	12.8600	12.8600	11.6500	12.1400	+16.061%	57	1,134	-4.860%
2026-06-22	10.8500	11.2200	10.3300	10.4600	-12.395%	25	1,123	+10.421%
2026-06-18	12.3900	12.3900	11.9400	11.9400	-11.556%	124	997	-3.266%
2026-06-17	11.7500	13.5000	11.5000	13.5000	+5.222%	70	997	-14.444%
2026-06-16	11.4300	12.8400	11.4300	12.8300	+7.274%	412	997	-9.977%
2026-06-15	11.2400	11.9800	11.2400	11.9600	-11.538%	375	744	-3.428%
2026-06-12	13.7900	13.7900	13.2400	13.5200	-21.304%	181	718	-14.571%
2026-06-11	17.1800	17.1800	17.1800	17.1800	-4.661%	1	542	-32.771%
2026-06-10	16.6700	18.0200	16.6700	18.0200	-10.393%	9	542	-35.905%
2026-06-09	18.0900	20.1100	18.0900	20.1100	+16.243%	84	559	-42.566%
2026-06-08	17.1000	17.4600	16.1400	17.3000	+8.805%	128	563	-33.237%
2026-06-05	15.1900	16.3600	15.1900	15.9000	+14.388%	20	470	-27.358%
2026-06-04	15.8400	15.8800	13.7800	13.9000	-14.198%	68	470	-16.906%
2026-06-03	15.8300	16.2400	15.3800	16.2000	+12.500%	18	457	-28.704%
2026-06-02	14.4900	14.9500	14.4000	14.4000	-6.494%	23	453	-19.792%
2026-06-01	15.8500	16.2300	14.9400	15.4000	+1.583%	15	461	-25.000%
2026-05-29	15.8400	15.8400	15.0500	15.1600	+6.088%	73	456	-23.813%
2026-05-28	15.8300	15.8300	14.2900	14.2900	-7.147%	14	412	-19.174%
2026-05-27	15.3700	15.7200	15.1200	15.3900	-2.410%	322	407	-24.951%
2026-05-26	16.0700	16.0700	15.2300	15.7700	-9.886%	16	91	-26.760%
2026-05-22	17.5000	17.5000	17.5000	17.5000	-8.854%	1	83	-34.000%
2026-05-21	19.5700	19.5700	19.2000	19.2000	-4.430%	8	82	-39.844%
2026-05-20	21.1400	21.1400	20.0900	20.0900	-6.078%	3	82	-42.509%
2026-05-15	21.3900	21.3900	21.3900	21.3900	+16.503%	1	79	-46.003%
2026-05-14	19.0000	19.0000	18.3400	18.3600	-9.512%	9	79	-37.092%
2026-05-13	20.2900	20.2900	20.2900	20.2900	+5.239%	1	73	-43.075%
2026-05-12	21.0300	21.0300	19.2800	19.2800	+10.424%	2	73	-40.093%
2026-05-11	17.4600	17.4600	17.4600	17.4600	-11.907%	51	73	-33.849%
2026-05-07	19.5700	19.8200	19.5700	19.8200	+9.624%	2	21	-41.726%
2026-05-06	18.0800	18.0800	18.0800	18.0800	-9.555%	10	19	-36.117%
2026-05-05	19.9900	19.9900	19.9900	19.9900	-9.012%	1	24	-42.221%
2026-05-04	21.9300	21.9700	21.9300	21.9700	-12.120%	10	23	-47.428%
2026-04-28	25.0000	25.0000	25.0000	25.0000	+3.734%	10	13	-53.800%
2026-04-24	24.1000	24.1000	24.1000	24.1000	+6.074%	2	3	-52.075%
2026-04-17	22.7200	22.7200	22.7200	22.7200	0.000%	1	1	-49.164%