Dark

IWM20261016P300
IWM Oct 16 2026 300.00 Put (IWM261016P00300000)
option OPRA

EOD

Sep 29, 2026

21.60+10.769%(+2.10)6,323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.4100	22.0000	21.4100	21.6000	+10.769%	6,323	1,183	0.000%
2026-09-28	20.2200	21.1500	19.4800	19.5000	+9.921%	507	4,875	+10.769%
2026-09-25	18.4700	19.3000	17.0600	17.7400	-2.741%	35	9,087	+21.759%
2026-09-24	18.7800	20.4800	18.0400	18.2400	+1.109%	7,840	9,087	+18.421%
2026-09-23	14.6300	18.1300	14.6300	18.0400	+39.305%	55	20,027	+19.734%
2026-09-22	12.5800	13.5500	12.4300	12.9500	-8.286%	2,496	21,160	+66.795%
2026-09-21	14.6600	15.0000	14.1200	14.1200	-14.837%	1,283	21,676	+52.975%
2026-09-18	16.5600	17.4500	16.2000	16.5800	+17.589%	316	22,556	+30.277%
2026-09-17	12.7700	14.1000	12.7700	14.1000	-15.670%	245	22,378	+53.191%
2026-09-16	14.4600	18.8300	13.7900	16.7200	+9.711%	257	22,572	+29.187%
2026-09-15	13.9300	16.2400	13.9300	15.2400	+12.472%	318	22,637	+41.732%
2026-09-14	14.0000	14.2600	12.7700	13.5500	+4.795%	56	22,735	+59.410%
2026-09-11	11.7900	13.0000	11.7900	12.9300	-9.644%	405	22,744	+67.053%
2026-09-10	13.9700	14.6600	12.8000	14.3100	+18.264%	540	22,536	+50.943%
2026-09-09	10.1900	12.2000	10.1900	12.1000	+29.689%	439	22,806	+78.512%
2026-09-08	9.4500	9.5300	8.5200	9.3300	+8.615%	70	22,832	+131.511%
2026-09-04	9.1500	9.1500	8.4900	8.5900	-7.734%	930	23,240	+151.455%
2026-09-03	8.9600	10.1300	8.7600	9.3100	-7.822%	180	23,240	+132.009%
2026-09-02	11.2800	11.2800	9.8700	10.1000	-19.586%	1,002	23,292	+113.861%
2026-09-01	11.1500	12.8000	10.9100	12.5600	+26.104%	1,800	23,147	+71.975%
2026-08-31	9.7200	10.7800	9.7000	9.9600	+8.379%	731	23,590	+116.867%
2026-08-28	7.2300	9.1900	7.2200	9.1900	+26.410%	531	23,001	+135.038%
2026-08-27	7.9500	8.0100	7.1200	7.2700	-9.577%	247	23,061	+197.111%
2026-08-26	8.4900	8.4900	7.8300	8.0400	+1.005%	727	22,936	+168.657%
2026-08-25	8.1200	8.7700	7.9600	7.9600	-9.648%	1,131	22,922	+171.357%
2026-08-24	8.4400	9.0600	8.3600	8.8100	+8.231%	1,382	22,658	+145.176%
2026-08-21	8.5000	8.9100	7.9800	8.1400	-14.135%	355	21,905	+165.356%
2026-08-20	8.6000	9.7600	8.2000	9.4800	+27.248%	665	21,773	+127.848%
2026-08-19	7.2600	7.6600	6.9000	7.4500	-10.778%	2,823	21,889	+189.933%
2026-08-18	7.4700	8.3500	7.3700	8.3500	+21.014%	363	22,563	+158.683%
2026-08-17	6.9100	7.2100	6.8100	6.9000	+3.916%	10,047	21,001	+213.043%
2026-08-14	7.1700	7.1700	6.6000	6.6400	-8.160%	927	14,913	+225.301%
2026-08-13	7.0000	7.5300	6.8000	7.2300	-4.238%	919	14,849	+198.755%
2026-08-12	7.9900	8.3900	7.4400	7.5500	-12.717%	3,270	14,409	+186.093%
2026-08-11	8.6400	8.8800	8.4500	8.6500	-5.978%	10,197	12,279	+149.711%
2026-08-10	8.7500	9.3600	8.7500	9.2000	+5.626%	68	5,902	+134.783%
2026-08-07	9.3000	9.3300	8.5200	8.7100	-13.762%	1,946	4,996	+147.991%
2026-08-06	10.0100	10.1000	8.9800	10.1000	+7.791%	493	4,900	+113.861%
2026-08-05	9.3400	9.5000	8.8800	9.3700	+3.880%	89	4,528	+130.523%
2026-08-04	10.6000	10.9200	9.0000	9.0200	-20.388%	209	4,579	+139.468%
2026-08-03	12.5100	12.5100	11.3300	11.3300	-20.935%	18	4,489	+90.644%
2026-07-31	13.2800	15.7100	13.2800	14.3300	+0.140%	17	4,476	+50.733%
2026-07-30	14.7200	15.6400	14.3100	14.3100	-4.281%	29	4,485	+50.943%
2026-07-29	15.8400	16.3100	14.9500	14.9500	+6.709%	28	4,478	+44.482%
2026-07-28	14.9200	15.2500	13.5800	14.0100	-3.045%	7	4,473	+54.176%
2026-07-27	14.4500	14.4500	14.4500	14.4500	-3.987%	1	4,471	+49.481%
2026-07-24	15.0400	15.2300	13.6600	15.0500	-3.028%	12	4,470	+43.522%
2026-07-23	14.5500	15.7600	14.5200	15.5200	+15.821%	10	4,472	+39.175%
2026-07-22	12.6000	13.4000	12.6000	13.4000	+7.804%	4	4,474	+61.194%
2026-07-21	12.8500	12.8500	12.4300	12.4300	-13.380%	7	4,475	+73.773%
2026-07-20	14.3500	14.3500	14.3500	14.3500	+1.773%	2	4,475	+50.523%
2026-07-17	15.3500	15.3500	13.2500	14.1000	+6.415%	43	4,473	+53.191%
2026-07-16	12.4600	13.4100	12.4000	13.2500	+2.396%	32	4,473	+63.019%
2026-07-15	13.1000	13.9400	12.9400	12.9400	-5.754%	35	4,461	+66.924%
2026-07-14	13.5000	14.1400	13.5000	13.7300	-7.167%	45	4,439	+57.320%
2026-07-13	14.6300	15.0000	14.6300	14.7900	+9.313%	27	4,400	+46.045%
2026-07-10	13.4800	14.3900	13.4800	13.5300	+3.204%	111	4,376	+59.645%
2026-07-09	13.6300	13.8900	13.0200	13.1100	-14.704%	44	4,392	+64.760%
2026-07-08	15.0000	16.0000	15.0000	15.3700	+16.528%	10	4,390	+40.534%
2026-07-07	12.5000	14.0000	12.5000	13.1900	+7.498%	160	4,566	+63.760%
2026-07-06	12.4900	12.4900	11.9000	12.2700	-9.779%	3,232	4,494	+76.039%
2026-07-02	12.8500	14.0500	11.3400	13.6000	+5.019%	218	1,403	+58.824%
2026-07-01	12.3000	12.9500	11.5000	12.9500	+4.351%	254	1,403	+66.795%
2026-06-30	14.1000	14.1500	12.2000	12.4100	-10.007%	93	1,222	+74.053%
2026-06-29	13.9500	15.2800	13.7900	13.7900	-8.554%	39	1,178	+56.635%
2026-06-26	15.0800	15.1500	14.0500	15.0800	+6.197%	87	1,167	+43.236%
2026-06-25	13.7000	15.2000	13.1900	14.2000	-10.972%	910	1,145	+52.113%
2026-06-24	15.3300	15.9500	14.1600	15.9500	-0.808%	38	522	+35.423%
2026-06-23	17.0600	17.0600	15.5000	16.0800	+11.203%	79	572	+34.328%
2026-06-22	14.5600	15.1200	14.1200	14.4600	-9.114%	193	574	+49.378%
2026-06-18	16.1800	16.1800	15.8500	15.9100	-17.565%	4	379	+35.764%
2026-06-17	16.2300	19.5300	16.0300	19.3000	+14.676%	81	379	+11.917%
2026-06-16	15.6700	17.1000	15.6300	16.8300	+3.378%	399	379	+28.342%
2026-06-15	15.9800	16.2800	15.9800	16.2800	-13.999%	4	29	+32.678%
2026-06-12	18.9300	18.9300	18.9300	18.9300	-26.628%	1	29	+14.105%
2026-06-09	19.5000	25.8000	19.5000	25.8000	+10.021%	2	28	-16.279%
2026-06-05	22.0600	23.6400	22.0600	23.4500	+22.327%	6	28	-7.889%
2026-06-04	19.1700	19.1700	19.1700	19.1700	-12.346%	1	27	+12.676%
2026-06-01	21.8700	21.8700	21.8700	21.8700	+7.840%	1	27	-1.235%
2026-05-29	19.6100	20.8200	19.6100	20.2800	-2.547%	17	26	+6.509%
2026-05-26	20.8100	20.8100	20.8100	20.8100	-11.409%	5	21	+3.796%
2026-05-22	23.4900	23.4900	23.4900	23.4900	-22.038%	1	17	-8.046%
2026-05-19	31.6200	31.6200	30.1300	30.1300	+5.239%	6	17	-28.311%
2026-05-04	27.5500	28.6300	27.5500	28.6300	-12.259%	2	14	-24.555%
2026-04-29	31.6000	32.7200	31.6000	32.6300	+7.868%	4	13	-33.803%
2026-04-24	30.2500	30.2500	30.2500	30.2500	+6.140%	2	11	-28.595%
2026-04-20	28.5000	28.5000	28.5000	28.5000	-5.000%	10	10	-24.211%
2026-04-17	30.0000	30.0000	30.0000	30.0000	0.000%	10	10	-28.000%