Dark

IWM20280121P250
IWM Jan 21 2028 250.00 Put (IWM280121P00250000)
option OPRA

EOD

Sep 29, 2026

12.00-4.382%(-0.55)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.2500	12.2500	12.0000	12.0000	-4.382%	153	9,785	0.000%
2026-09-28	12.3200	12.5500	11.8000	12.5500	+7.173%	1,458	9,636	-4.382%
2026-09-24	11.9200	12.0200	11.7100	11.7100	+13.689%	12	8,185	+2.477%
2026-09-22	10.4800	10.4800	10.3000	10.3000	-1.905%	17	8,184	+16.505%
2026-09-21	10.8400	10.8900	10.5000	10.5000	-5.914%	38	8,169	+14.286%
2026-09-18	11.2400	11.2400	11.1600	11.1600	-2.362%	7	8,135	+7.527%
2026-09-14	11.8200	12.3000	11.2400	11.4300	-3.950%	36	8,134	+4.987%
2026-09-10	11.9000	11.9000	11.9000	11.9000	+7.692%	550	8,120	+0.840%
2026-09-09	11.0500	11.0500	11.0500	11.0500	+5.843%	8	7,570	+8.597%
2026-09-08	10.4400	10.4400	10.4400	10.4400	-1.695%	2	7,570	+14.943%
2026-09-03	10.7800	10.9300	10.6200	10.6200	-4.582%	20	7,568	+12.994%
2026-09-01	11.5000	11.5000	11.1300	11.1300	-0.269%	10	7,580	+7.817%
2026-08-31	12.0600	12.0600	11.1600	11.1600	+2.668%	24	7,580	+7.527%
2026-08-25	10.6200	10.9900	10.6200	10.8700	-6.293%	18	7,568	+10.396%
2026-08-24	10.9700	11.6000	10.8700	11.6000	+8.411%	41	7,568	+3.448%
2026-08-19	10.9000	11.1800	10.7000	10.7000	+3.382%	3,012	7,568	+12.150%
2026-08-14	10.3500	10.3500	10.3500	10.3500	-7.589%	350	4,999	+15.942%
2026-08-10	11.2000	11.2000	11.2000	11.2000	+9.375%	1	4,649	+7.143%
2026-08-07	11.1000	11.1000	10.2400	10.2400	-21.832%	2	4,649	+17.188%
2026-07-28	13.1000	13.1000	13.1000	13.1000	+0.230%	2	4,649	-8.397%
2026-07-27	13.0700	13.0700	13.0700	13.0700	-1.135%	2	4,647	-8.187%
2026-07-17	13.1100	13.2300	13.1100	13.2200	+5.760%	9	4,646	-9.228%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+5.753%	1	4,647	-4.000%
2026-07-06	11.8200	11.8200	11.8200	11.8200	-6.041%	1	4,646	+1.523%
2026-06-29	13.0000	13.0000	12.5800	12.5800	-4.262%	209	4,646	-4.610%
2026-06-12	13.1400	13.1400	13.1400	13.1400	-17.150%	1	4,438	-8.676%
2026-06-11	15.8600	15.8600	15.8600	15.8600	+1.536%	2	4,438	-24.338%
2026-06-08	15.6200	15.6200	15.6200	15.6200	+1.759%	2	4,441	-23.175%
2026-06-05	15.1500	15.3500	15.1500	15.3500	-0.583%	2	4,439	-21.824%
2026-06-03	15.4100	15.4400	15.4100	15.4400	+4.254%	30	4,437	-22.280%
2026-06-02	14.8100	14.8100	14.8100	14.8100	+2.279%	1	4,437	-18.974%
2026-05-28	14.4800	14.4800	14.4800	14.4800	-3.467%	7	4,437	-17.127%
2026-05-26	15.3100	15.3100	14.8700	15.0000	-5.063%	10	4,444	-20.000%
2026-05-22	15.8000	15.8000	15.8000	15.8000	-2.529%	2	4,435	-24.051%
2026-05-21	16.3400	16.3400	16.2100	16.2100	-2.876%	3	4,435	-25.972%
2026-05-14	16.6900	16.6900	16.6900	16.6900	+4.247%	1	4,435	-28.101%
2026-05-11	16.3000	16.3000	16.0000	16.0100	-4.074%	19	4,434	-25.047%
2026-05-08	16.9100	17.0300	16.6900	16.6900	+1.152%	63	4,416	-28.101%
2026-05-06	16.9100	16.9100	14.0000	16.5000	-5.929%	705	4,401	-27.273%
2026-05-05	17.1300	17.6500	17.1300	17.5400	-4.414%	21	4,789	-31.585%
2026-05-04	18.1900	18.3500	18.1900	18.3500	+1.213%	13	4,787	-34.605%
2026-04-30	18.6800	18.6800	18.0900	18.1300	-7.970%	483	4,794	-33.811%
2026-04-29	19.9400	19.9400	19.7000	19.7000	-0.756%	11	4,591	-39.086%
2026-04-28	18.8500	19.8500	18.8500	19.8500	+3.170%	214	4,581	-39.547%
2026-04-23	19.1600	19.2400	19.1600	19.2400	+2.340%	26	4,367	-37.630%
2026-04-21	18.8000	18.8000	18.8000	18.8000	-2.134%	1	4,366	-36.170%
2026-04-20	18.5900	19.2100	18.5900	19.2100	-0.928%	6	4,366	-37.533%
2026-04-17	18.6200	19.4100	18.5000	19.3900	-6.824%	13	4,372	-38.112%
2026-04-14	20.8500	20.8600	20.3300	20.8100	-10.725%	48	4,364	-42.335%
2026-04-08	23.3100	23.3100	23.3100	23.3100	-18.497%	5	4,363	-48.520%
2026-03-31	28.6000	28.6000	28.6000	28.6000	-10.709%	1	4,368	-58.042%
2026-03-30	32.0300	32.0300	32.0300	32.0300	+4.948%	10	4,367	-62.535%
2026-03-27	30.5200	30.5200	30.5200	30.5200	+4.164%	30	4,377	-60.682%
2026-03-26	29.3000	29.3000	29.3000	29.3000	-1.678%	10	4,377	-59.044%
2026-03-24	29.9000	29.9000	29.8000	29.8000	+3.580%	20	4,367	-59.732%
2026-03-23	28.7700	28.7700	28.7700	28.7700	-9.528%	1	4,367	-58.290%
2026-03-20	31.8000	31.8000	31.8000	31.8000	+11.345%	1	4,366	-62.264%
2026-03-16	27.1600	28.5600	27.1600	28.5600	+0.387%	13	4,366	-57.983%
2026-03-13	28.4500	28.4500	28.4500	28.4500	+7.440%	1	4,372	-57.821%
2026-03-09	28.0000	28.0000	26.4800	26.4800	-5.429%	31	4,373	-54.683%
2026-03-06	27.3700	28.0000	27.3700	28.0000	+11.332%	61	4,403	-57.143%
2026-03-05	25.1500	25.1500	25.1500	25.1500	+3.201%	40	4,390	-52.286%
2026-03-03	24.3700	24.3700	24.3700	24.3700	+4.324%	1	4,366	-50.759%
2026-03-02	23.9100	24.6900	23.3600	23.3600	+1.477%	57	4,365	-48.630%
2026-02-26	23.0200	23.0200	23.0200	23.0200	-5.656%	1	4,363	-47.871%
2026-02-23	24.4000	24.4000	24.4000	24.4000	-0.408%	1,000	4,362	-50.820%
2026-02-17	23.2900	24.5000	23.2900	24.5000	+7.268%	35	3,362	-51.020%
2026-02-11	22.8400	22.8400	22.8400	22.8400	+5.888%	1	3,329	-47.461%
2026-02-10	21.5700	21.5700	21.5700	21.5700	-4.978%	1	3,329	-44.367%
2026-02-09	23.6800	23.6800	21.4900	22.7000	+2.344%	506	3,328	-47.137%
2026-02-06	22.1800	22.1800	22.1800	22.1800	-9.432%	2	3,585	-45.897%
2026-02-05	25.0400	25.1900	23.9800	24.4900	+7.933%	21	3,585	-51.000%
2026-02-03	22.0000	22.6900	22.0000	22.6900	-2.283%	12	3,575	-47.113%
2026-02-02	23.2200	23.2200	23.2200	23.2200	-0.599%	10	3,584	-48.320%
2026-01-30	22.4800	23.6300	22.3100	23.3600	+8.803%	22	3,584	-48.630%
2026-01-28	21.4700	21.4700	21.4700	21.4700	-0.786%	10	3,574	-44.108%
2026-01-23	21.3300	21.6400	21.3300	21.6400	+5.304%	12	3,574	-44.547%
2026-01-22	20.2100	20.5500	20.2100	20.5500	-6.506%	5	3,584	-41.606%
2026-01-21	22.1200	22.1200	21.9800	21.9800	-2.872%	11	3,588	-45.405%
2026-01-20	22.6300	22.6300	22.6300	22.6300	+6.194%	15	3,588	-46.973%
2026-01-15	21.4200	21.4200	21.3100	21.3100	-6.658%	16	3,573	-43.688%
2026-01-12	22.8300	22.8300	22.8300	22.8300	+0.176%	2	3,579	-47.438%
2026-01-09	22.7600	22.7900	22.6000	22.7900	-4.203%	16	3,581	-47.345%
2026-01-08	23.7700	23.8200	23.7700	23.7900	-3.684%	11	3,574	-49.559%
2026-01-07	24.5900	24.7000	24.3000	24.7000	-0.763%	3	3,573	-51.417%
2026-01-06	24.8900	24.8900	24.8900	24.8900	-0.080%	1	3,573	-51.788%
2026-01-05	25.4100	25.4100	24.9100	24.9100	-5.285%	20	3,574	-51.827%
2026-01-02	26.3000	26.3000	26.3000	26.3000	-2.012%	1	3,574	-54.373%
2025-12-31	26.8400	26.8400	26.8400	26.8400	+2.678%	1	3,574	-55.291%
2025-12-30	26.1400	26.1400	26.1400	26.1400	+6.260%	2	3,574	-54.093%
2025-12-23	24.6000	24.6000	24.6000	24.6000	+0.367%	1	3,574	-51.220%
2025-12-22	24.5500	24.5500	24.4900	24.5100	-5.074%	8	3,574	-51.040%
2025-12-19	25.7000	25.8200	25.6300	25.8200	-2.197%	9	3,570	-53.524%
2025-12-18	26.1000	26.4000	26.1000	26.4000	+1.266%	36	3,570	-54.545%
2025-12-17	26.0700	26.0700	26.0700	26.0700	-1.623%	476	3,605	-53.970%
2025-12-16	26.5000	26.5000	26.5000	26.5000	+1.261%	35	3,134	-54.717%
2025-12-15	26.1700	26.1700	26.1700	26.1700	+4.138%	1	3,099	-54.146%
2025-12-12	25.2000	25.2000	25.1300	25.1300	+3.458%	11	3,098	-52.248%
2025-12-11	24.5100	24.5100	24.2900	24.2900	-6.035%	8	3,097	-50.597%
2025-12-10	27.0000	27.0000	25.8200	25.8500	-3.903%	4	3,098	-53.578%
2025-12-08	26.5000	26.9000	26.4000	26.9000	+1.701%	3,012	3,097	-55.390%
2025-12-04	26.8400	27.1500	26.2800	26.4500	-2.936%	36	536	-54.631%
2025-12-03	27.2500	27.2500	27.2500	27.2500	-2.817%	2	534	-55.963%
2025-12-01	28.0400	28.0400	28.0400	28.0400	+1.964%	10	532	-57.204%
2025-11-28	27.9000	27.9000	27.5000	27.5000	-1.680%	2	526	-56.364%
2025-11-26	27.7000	28.1700	27.7000	27.9700	-2.237%	6	523	-57.097%
2025-11-25	30.1200	30.1300	28.6100	28.6100	-14.623%	41	523	-58.057%
2025-11-21	36.3600	36.3600	33.4100	33.5100	-4.312%	360	523	-64.190%
2025-11-20	35.0200	35.0200	35.0200	35.0200	+2.970%	1	177	-65.734%
2025-11-19	34.0100	34.0100	34.0100	34.0100	+0.502%	2	177	-64.716%
2025-11-18	33.6000	33.8400	33.5300	33.8400	+4.027%	67	175	-64.539%
2025-11-13	32.6000	32.6000	32.5300	32.5300	+11.024%	8	122	-63.111%
2025-11-11	29.3000	29.3000	29.3000	29.3000	+0.895%	1	122	-59.044%
2025-11-10	28.9800	29.0400	28.9500	29.0400	-5.098%	3	122	-58.678%
2025-11-07	32.3300	32.3300	30.6000	30.6000	-1.576%	8	120	-60.784%
2025-11-06	31.0900	31.0900	31.0900	31.0900	+6.473%	1	112	-61.402%
2025-11-03	29.2000	29.2000	29.2000	29.2000	+5.036%	100	117	-58.904%
2025-10-30	28.7300	28.7300	27.8000	27.8000	-3.472%	51	117	-56.835%
2025-10-29	27.2000	28.8000	27.2000	28.8000	+7.063%	51	67	-58.333%
2025-10-27	26.3100	26.9000	26.3100	26.9000	-0.738%	18	7	-55.390%
2025-10-24	26.5000	27.1000	26.5000	27.1000	-9.667%	5	7	-55.720%
2025-10-22	30.0000	30.0000	30.0000	30.0000	+9.569%	1	3	-60.000%
2025-10-16	27.3800	27.3800	27.3800	27.3800	-7.155%	2	3	-56.172%
2025-10-14	29.4900	29.4900	29.4900	29.4900	0.000%	1	1	-59.308%