Dark

IWM20261016P295
IWM Oct 16 2026 295.00 Put (IWM261016P00295000)
option OPRA

EOD

Sep 29, 2026

17.48+14.623%(+2.23)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.2100	17.4800	15.2100	17.4800	+14.623%	88	14,737	0.000%
2026-09-28	14.9400	15.9600	13.9900	15.2500	+19.327%	86	14,753	+14.623%
2026-09-25	14.2700	14.5000	12.2700	12.7800	-7.792%	135	14,791	+36.776%
2026-09-24	14.1000	15.8800	13.7300	13.8600	+3.665%	436	14,796	+26.118%
2026-09-23	10.3100	13.3800	10.3100	13.3700	+46.440%	2,088	14,737	+30.740%
2026-09-22	9.1900	9.5500	8.2600	9.1300	-6.455%	262	14,735	+91.457%
2026-09-21	10.5100	10.6000	9.7600	9.7600	-16.936%	37	14,740	+79.098%
2026-09-18	10.9700	12.7500	10.9200	11.7500	+12.011%	132	14,750	+48.766%
2026-09-17	9.1100	10.5000	9.0700	10.4900	-13.946%	173	14,777	+66.635%
2026-09-16	10.7000	14.5500	10.1600	12.1900	+4.188%	318	14,822	+43.396%
2026-09-15	10.5000	12.2500	10.5000	11.7000	+16.766%	107	14,825	+49.402%
2026-09-14	10.5000	10.5500	9.2100	10.0200	+4.702%	273	14,825	+74.451%
2026-09-11	8.7200	9.5900	8.3000	9.5700	-13.628%	252	14,726	+82.654%
2026-09-10	10.1700	11.2600	9.7000	11.0800	+23.661%	1,108	14,698	+57.762%
2026-09-09	7.2500	9.1000	7.0800	8.9600	+34.333%	427	14,965	+95.089%
2026-09-08	6.2800	6.8800	6.0000	6.6700	+9.704%	1,032	15,221	+162.069%
2026-09-04	7.2500	7.3800	6.0000	6.0800	-7.176%	577	15,746	+187.500%
2026-09-03	6.4800	7.5000	6.3500	6.5500	-11.606%	620	15,746	+166.870%
2026-09-02	8.7400	8.8400	7.2800	7.4100	-22.490%	10,253	15,478	+135.897%
2026-09-01	8.3300	9.5800	8.0900	9.5600	+31.319%	881	18,852	+82.845%
2026-08-31	7.0400	7.9100	7.0300	7.2800	+6.745%	466	19,245	+140.110%
2026-08-28	5.4500	6.8200	5.4500	6.8200	+25.830%	697	19,141	+156.305%
2026-08-27	5.7500	6.1000	5.2500	5.4200	-8.446%	241	19,053	+222.509%
2026-08-26	6.4100	6.4100	5.8100	5.9200	-1.003%	176	19,054	+195.270%
2026-08-25	6.3300	6.5500	5.9800	5.9800	-11.144%	159	19,379	+192.308%
2026-08-24	6.4600	6.9300	6.3500	6.7300	+10.509%	1,622	19,398	+159.733%
2026-08-21	6.3800	6.8800	6.0800	6.0900	-16.803%	5,107	18,071	+187.028%
2026-08-20	6.5800	7.5000	6.2700	7.3200	+28.421%	5,697	14,057	+138.798%
2026-08-19	5.5500	5.9700	5.3900	5.7000	-10.236%	113	10,132	+206.667%
2026-08-18	5.9200	6.4100	5.8000	6.3500	+18.030%	98	10,112	+175.276%
2026-08-17	5.4700	5.5000	5.2500	5.3800	+5.490%	43	10,058	+224.907%
2026-08-14	5.4600	5.5000	5.1000	5.1000	-7.942%	52	10,069	+242.745%
2026-08-13	5.4700	5.7900	5.2500	5.5400	-6.419%	290	10,089	+215.523%
2026-08-12	6.1800	6.5200	5.7500	5.9200	-12.684%	102	10,092	+195.270%
2026-08-11	6.7500	6.8200	6.6200	6.7800	-5.964%	133	10,282	+157.817%
2026-08-10	7.0400	7.2700	6.8700	7.2100	+5.874%	884	10,168	+142.441%
2026-08-07	7.3100	7.3200	6.6900	6.8100	-15.299%	2,102	9,808	+156.681%
2026-08-06	7.5000	8.0400	7.2300	8.0400	+6.915%	65	7,800	+117.413%
2026-08-05	7.3600	7.6000	7.0000	7.5200	+2.873%	98	7,827	+132.447%
2026-08-04	8.4800	8.4900	7.1400	7.3100	-19.759%	102	7,865	+139.124%
2026-08-03	10.5000	10.5000	9.0000	9.1100	-19.665%	1,648	7,891	+91.877%
2026-07-31	12.5800	12.5800	11.3400	11.3400	+1.340%	17	7,243	+54.145%
2026-07-30	12.1800	12.7400	11.1900	11.1900	-18.913%	40	7,241	+56.211%
2026-07-29	11.4000	13.8000	11.4000	13.8000	+22.124%	37	7,232	+26.667%
2026-07-28	11.8100	12.5300	11.0300	11.3000	-0.964%	40	7,222	+54.690%
2026-07-27	10.4600	12.3600	10.4600	11.4100	-2.894%	44	7,216	+53.199%
2026-07-24	12.4900	12.4900	11.2000	11.7500	-9.196%	1,099	7,203	+48.766%
2026-07-23	12.2300	13.3800	12.2300	12.9400	+17.104%	324	6,205	+35.085%
2026-07-22	10.1900	11.0800	10.1900	11.0500	+9.082%	82	6,221	+58.190%
2026-07-21	11.5900	11.5900	10.1000	10.1300	-16.281%	40	6,242	+72.557%
2026-07-20	10.7900	12.1000	10.7900	12.1000	+3.507%	47	6,261	+44.463%
2026-07-17	12.6300	12.7500	10.8600	11.6900	+7.544%	407	6,279	+49.530%
2026-07-16	10.9000	11.0000	10.0300	10.8700	+0.184%	35	5,957	+60.810%
2026-07-15	10.8000	11.5700	10.5300	10.8500	-4.657%	90	5,938	+61.106%
2026-07-14	11.1000	12.0000	11.0000	11.3800	-8.447%	84	5,880	+53.603%
2026-07-13	11.5800	12.6400	11.5800	12.4300	+11.580%	353	5,879	+40.628%
2026-07-10	11.3800	11.8200	11.1400	11.1400	+1.365%	226	5,686	+56.912%
2026-07-09	11.4000	11.7500	10.7400	10.9900	-12.291%	212	5,782	+59.054%
2026-07-08	12.2800	14.1200	12.2800	12.5300	+8.485%	62	5,633	+39.505%
2026-07-07	10.4000	11.5500	10.4000	11.5500	+13.569%	925	5,649	+51.342%
2026-07-06	10.0000	10.1700	9.9000	10.1700	-13.447%	24	5,644	+71.878%
2026-07-02	9.4500	12.2000	9.4500	11.7500	+8.495%	232	5,625	+48.766%
2026-07-01	10.8100	10.9300	9.6600	10.8300	+5.350%	99	5,625	+61.404%
2026-06-30	11.7500	12.0500	10.2800	10.2800	-12.137%	72	5,609	+70.039%
2026-06-29	12.9000	13.4200	11.7000	11.7000	-10.823%	70	5,557	+49.402%
2026-06-26	12.3700	13.1200	11.8900	13.1200	+3.552%	130	5,553	+33.232%
2026-06-25	11.4500	12.8400	11.4200	12.6700	-8.586%	918	5,555	+37.964%
2026-06-24	13.2500	13.9900	12.0400	13.8600	+1.020%	134	4,660	+26.118%
2026-06-23	14.8500	14.8500	13.0600	13.7200	+11.635%	67	4,682	+27.405%
2026-06-22	12.2000	13.0000	12.0000	12.2900	-10.292%	66	4,674	+42.229%
2026-06-18	14.3500	15.0200	13.7000	13.7000	-13.401%	28	1,654	+27.591%
2026-06-17	13.8900	15.8200	13.5800	15.8200	+6.174%	3,076	1,654	+10.493%
2026-06-16	13.3700	14.9000	13.3500	14.9000	+5.300%	546	1,654	+17.315%
2026-06-15	13.4600	14.1500	13.4500	14.1500	-9.987%	518	1,181	+23.534%
2026-06-12	15.8800	16.4400	14.9900	15.7200	-7.692%	678	755	+11.196%
2026-06-11	17.2000	17.2000	17.0300	17.0300	-18.905%	22	160	+2.642%
2026-06-10	21.2200	21.2200	20.7800	21.0000	-5.405%	24	163	-16.762%
2026-06-09	18.2000	22.2000	18.2000	22.2000	+10.945%	2	141	-21.261%
2026-06-05	20.0100	20.0100	20.0100	20.0100	+24.132%	1	141	-12.644%
2026-06-04	16.1200	16.1200	16.1200	16.1200	-7.728%	2	142	+8.437%
2026-06-02	17.4700	17.4700	17.4700	17.4700	-0.851%	1	140	+0.057%
2026-05-29	17.6600	18.0700	17.3200	17.6200	+5.320%	37	139	-0.795%
2026-05-28	16.9400	16.9400	16.7300	16.7300	-38.651%	108	109	+4.483%
2026-05-19	27.2700	27.2700	27.2700	27.2700	+8.000%	1	1	-35.900%
2026-05-18	25.2500	25.2500	25.2500	25.2500	0.000%	1	0	-30.772%