Dark

IWM20280121P260
IWM Jan 21 2028 260.00 Put (IWM280121P00260000)
option OPRA

EOD

Sep 24, 2026

15.00+8.538%(+1.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.0000	15.0000	15.0000	15.0000	+8.538%	1	8,346	0.000%
2026-09-23	14.2300	14.2300	13.5200	13.8200	+10.295%	530	8,345	+8.538%
2026-09-22	12.5300	12.5300	12.5300	12.5300	-6.493%	5	8,667	+19.713%
2026-09-21	13.4000	13.4000	13.4000	13.4000	-10.607%	1	8,667	+11.940%
2026-09-16	14.9900	14.9900	14.9900	14.9900	+8.781%	5	8,666	+0.067%
2026-09-15	13.7800	13.7800	13.7800	13.7800	+4.394%	2,000	8,666	+8.853%
2026-09-09	13.2000	13.2000	13.2000	13.2000	+0.457%	10	6,666	+13.636%
2026-09-02	13.2300	13.5000	13.1400	13.1400	-2.667%	4	6,657	+14.155%
2026-09-01	13.4600	13.7600	13.4000	13.5000	0.000%	12	6,657	+11.111%
2026-08-31	14.1200	14.1200	13.5000	13.5000	+5.304%	6	6,659	+11.111%
2026-08-27	12.9500	13.1100	12.8200	12.8200	-1.385%	8	6,655	+17.005%
2026-08-25	13.0000	13.1500	12.7000	13.0000	+0.154%	1,516	6,655	+15.385%
2026-08-24	13.0900	13.1500	12.9800	12.9800	-1.667%	12	6,641	+15.562%
2026-08-21	14.8100	14.8100	12.8100	13.2000	-5.714%	8	6,641	+13.636%
2026-08-20	14.0000	14.0000	14.0000	14.0000	+8.275%	1	6,641	+7.143%
2026-08-19	12.9300	13.2200	12.9000	12.9300	-0.538%	14	6,641	+16.009%
2026-08-17	13.0000	13.0000	12.7000	13.0000	-2.256%	3	6,641	+15.385%
2026-08-07	13.3000	13.3000	13.3000	13.3000	-7.831%	4	6,639	+12.782%
2026-08-04	13.8000	14.4300	13.8000	14.4300	-9.925%	3,515	6,638	+3.950%
2026-07-23	16.3000	16.3000	16.0200	16.0200	+2.038%	3	3,123	-6.367%
2026-07-17	15.7400	15.7400	15.5000	15.7000	+2.951%	90	3,123	-4.459%
2026-07-16	15.2600	15.2600	15.2500	15.2500	+1.531%	22	3,183	-1.639%
2026-07-15	15.0300	15.0300	15.0200	15.0200	+0.133%	31	3,183	-0.133%
2026-07-10	14.5000	15.0000	14.5000	15.0000	-0.596%	20	3,154	0.000%
2026-07-07	14.9200	15.0900	14.7800	15.0900	+6.268%	29	3,154	-0.596%
2026-07-06	14.0000	14.2000	14.0000	14.2000	-5.333%	178	3,128	+5.634%
2026-07-01	14.0500	15.0000	13.9500	15.0000	+6.308%	4	2,975	0.000%
2026-06-30	14.1100	14.1100	14.1100	14.1100	-7.110%	2	2,973	+6.308%
2026-06-24	15.5000	15.5000	15.1900	15.1900	+0.596%	46	2,973	-1.251%
2026-06-22	15.1000	15.1000	15.1000	15.1000	-7.532%	7	2,979	-0.662%
2026-06-15	16.3300	16.3300	16.3300	16.3300	-0.970%	7	2,986	-8.145%
2026-06-12	16.4900	16.4900	16.4900	16.4900	-10.234%	1	2,979	-9.036%
2026-05-28	18.3700	18.3700	18.3700	18.3700	+5.092%	10	2,980	-18.345%
2026-05-26	17.4800	17.4800	17.4800	17.4800	-7.071%	1	2,980	-14.188%
2026-05-22	18.7300	18.8100	18.5800	18.8100	-5.192%	11	2,980	-20.255%
2026-05-21	19.7900	19.8400	19.7800	19.8400	-1.831%	10	2,980	-24.395%
2026-05-20	20.2100	20.2100	20.2100	20.2100	-10.812%	11	2,980	-25.779%
2026-05-19	22.6600	22.6600	22.6600	22.6600	+17.592%	1	2,991	-33.804%
2026-05-14	20.1300	20.1300	18.8900	19.2700	+2.174%	76	2,991	-22.159%
2026-05-11	19.1900	19.1900	18.7900	18.8600	-4.020%	80	2,940	-20.467%
2026-05-08	19.8700	20.0500	19.6200	19.6500	0.000%	124	2,876	-23.664%
2026-05-06	19.6100	19.6500	19.6100	19.6500	-10.356%	10	2,807	-23.664%
2026-04-24	21.8900	21.9300	21.8900	21.9200	-2.751%	15	2,797	-31.569%
2026-04-23	22.3700	22.5400	21.0000	22.5400	+4.545%	26	2,797	-33.452%
2026-04-21	21.6100	21.7800	21.5600	21.5600	-3.014%	20	2,799	-30.427%
2026-04-20	22.9000	22.9000	22.2300	22.2300	-2.200%	15	2,799	-32.524%
2026-04-17	22.6300	22.9900	21.0000	22.7300	-8.050%	44	2,795	-34.008%
2026-04-16	24.7200	24.7200	24.7200	24.7200	+0.611%	11	2,804	-39.320%
2026-04-15	24.4700	24.5700	24.4700	24.5700	-0.122%	11	2,793	-38.950%
2026-04-14	24.0100	24.6000	24.0100	24.6000	-5.639%	15	2,792	-39.024%
2026-04-13	26.7700	26.7700	26.0700	26.0700	-3.587%	29	2,792	-42.463%
2026-04-10	27.0600	27.1800	27.0400	27.0400	0.000%	6	2,792	-44.527%
2026-04-09	27.0400	27.0400	27.0400	27.0400	-15.394%	1	2,790	-44.527%
2026-04-02	31.9600	31.9600	31.9600	31.9600	-13.645%	1	2,790	-53.066%
2026-03-30	37.0100	37.0100	37.0100	37.0100	+2.294%	10	2,790	-59.470%
2026-03-27	36.1800	36.1800	36.1800	36.1800	+11.598%	1	2,790	-58.541%
2026-03-26	32.4200	32.4200	32.4200	32.4200	-3.569%	1	2,791	-53.732%
2026-03-23	33.6200	33.6200	33.6200	33.6200	-4.732%	1	2,790	-55.384%
2026-03-19	35.2900	35.2900	35.2900	35.2900	+9.972%	8	2,790	-57.495%
2026-03-11	32.0900	32.0900	32.0900	32.0900	+6.576%	1	2,790	-53.256%
2026-03-05	30.1100	30.1100	30.1100	30.1100	+5.649%	5	2,790	-50.183%
2026-03-03	28.5000	28.5000	28.5000	28.5000	-1.384%	1	2,790	-47.368%
2026-02-23	28.9000	28.9000	28.9000	28.9000	+8.280%	1	2,789	-48.097%
2026-02-19	26.6900	26.6900	26.6900	26.6900	-2.627%	1	2,789	-43.799%
2026-02-17	27.4100	27.4100	27.4100	27.4100	-0.832%	2	2,788	-45.275%
2026-02-13	27.9200	27.9200	27.6400	27.6400	+3.832%	3	2,788	-45.731%
2026-02-03	26.6200	26.6200	26.6200	26.6200	+2.859%	10	2,788	-43.651%
2026-02-02	25.8800	25.8800	25.8800	25.8800	-6.503%	3	2,779	-42.040%
2026-01-30	26.5800	28.1000	26.4300	27.6800	+4.021%	227	2,776	-45.809%
2026-01-29	26.6100	26.6100	26.6100	26.6100	+9.732%	2	2,848	-43.630%
2026-01-22	24.2500	24.2500	24.2500	24.2500	-7.159%	1	2,846	-38.144%
2026-01-21	25.8800	26.1200	25.8800	26.1200	-2.319%	2	2,846	-42.573%
2026-01-20	25.8200	26.7400	25.8200	26.7400	+6.747%	54	2,844	-43.904%
2026-01-16	25.0500	25.0500	25.0500	25.0500	-0.477%	5	2,886	-40.120%
2026-01-15	25.9900	26.1500	25.1700	25.1700	-3.858%	10	2,886	-40.405%
2026-01-13	26.6700	26.6700	26.0100	26.1800	-1.616%	2,531	2,888	-42.704%
2026-01-12	27.5100	27.5100	26.4600	26.6100	-0.188%	40	395	-43.630%
2026-01-09	26.6200	26.6600	26.6200	26.6600	-15.846%	7	385	-43.736%
2026-01-02	31.6800	31.6800	31.5800	31.6800	+4.313%	45	382	-52.652%
2025-12-30	30.3700	30.3700	30.3700	30.3700	+5.196%	8	338	-50.609%
2025-12-12	28.8700	28.8700	28.8700	28.8700	-7.170%	1	338	-48.043%
2025-12-08	31.1000	31.1000	31.1000	31.1000	+0.941%	4	337	-51.768%
2025-12-05	30.8100	30.8100	30.8100	30.8100	+0.326%	1	337	-51.315%
2025-12-04	30.7100	30.7100	30.7100	30.7100	-7.584%	1	337	-51.156%
2025-12-01	33.0800	33.2300	33.0800	33.2300	+2.784%	7	336	-54.860%
2025-11-28	32.0300	32.3300	32.0300	32.3300	-3.608%	2	333	-53.603%
2025-11-26	33.5400	33.5400	33.5400	33.5400	-5.760%	1	333	-55.277%
2025-11-25	35.6600	35.6600	35.5900	35.5900	-8.084%	143	333	-57.853%
2025-11-21	38.7400	38.7500	38.6700	38.7200	+1.441%	132	191	-61.260%
2025-11-07	38.1700	38.1700	38.1700	38.1700	+5.180%	5	64	-60.702%
2025-11-06	36.0300	36.2900	36.0300	36.2900	+3.715%	13	69	-58.666%
2025-09-29	34.2500	35.3700	34.2500	34.9900	+1.450%	3	56	-57.131%
2025-09-26	34.5000	34.5000	34.4900	34.4900	+2.955%	55	55	-56.509%
2025-09-19	33.5000	33.5000	33.5000	33.5000	0.000%	5	5	-55.224%