Dark

IWM20281215P250
IWM Dec 15 2028 250.00 Put (IWM281215P00250000)
option OPRA

EOD

Sep 29, 2026

16.74-1.529%(-0.26)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.7500	16.7500	16.7400	16.7400	-1.529%	30	25,830	0.000%
2026-09-28	17.0000	17.0000	17.0000	17.0000	+6.918%	1	25,800	-1.529%
2026-09-25	15.9000	15.9000	15.9000	15.9000	-0.625%	1	25,799	+5.283%
2026-09-24	16.0000	16.0100	15.8000	16.0000	0.000%	55	25,799	+4.625%
2026-09-23	18.0000	18.0000	16.0000	16.0000	+2.236%	27	25,798	+4.625%
2026-09-21	15.6500	15.6500	15.6500	15.6500	-0.509%	5,000	25,803	+6.965%
2026-09-18	15.8000	15.8000	15.6000	15.7300	+1.353%	606	20,803	+6.421%
2026-09-17	15.1000	15.5200	15.1000	15.5200	-4.785%	39	20,403	+7.861%
2026-09-16	15.5000	16.5400	15.5000	16.3000	-0.488%	562	20,402	+2.699%
2026-09-14	16.4000	16.4000	16.3800	16.3800	+6.364%	2	19,852	+2.198%
2026-09-11	15.7500	15.7500	15.4000	15.4000	-3.448%	256	19,852	+8.701%
2026-09-10	15.9500	15.9500	15.9500	15.9500	+3.370%	1	19,602	+4.953%
2026-09-09	15.5000	15.7800	15.4000	15.4300	+4.186%	18	19,605	+8.490%
2026-09-08	14.8900	15.0400	14.8000	14.8100	-3.203%	6	19,603	+13.032%
2026-09-03	15.3000	15.3000	15.3000	15.3000	+2.000%	2	19,602	+9.412%
2026-09-02	15.0000	15.0000	15.0000	15.0000	-3.351%	500	19,602	+11.600%
2026-09-01	15.8500	15.8500	15.5200	15.5200	-0.831%	2	19,102	+7.861%
2026-08-31	15.7500	16.1300	15.6500	15.6500	+4.333%	964	19,101	+6.965%
2026-08-28	15.2000	15.2000	15.0000	15.0000	+1.351%	173	18,251	+11.600%
2026-08-27	15.3000	15.3000	14.8000	14.8000	-4.516%	602	18,252	+13.108%
2026-08-26	15.5000	15.5000	15.5000	15.5000	+1.840%	2	17,652	+8.000%
2026-08-25	15.5000	15.7100	15.2200	15.2200	-2.122%	505	17,352	+9.987%
2026-08-24	15.3700	16.7100	15.3700	15.5500	+0.387%	836	16,952	+7.653%
2026-08-21	15.7000	15.7300	15.1800	15.4900	-0.705%	14	16,627	+8.070%
2026-08-19	15.6000	15.6000	15.6000	15.6000	+0.971%	6	16,625	+7.308%
2026-08-18	14.9900	15.5500	14.9900	15.4500	-0.643%	159	16,707	+8.350%
2026-08-17	16.2500	16.2500	15.5500	15.5500	+4.223%	3	16,633	+7.653%
2026-08-14	15.1000	15.1000	14.9200	14.9200	-9.958%	254	16,632	+12.198%
2026-08-13	14.9500	16.5700	14.9500	16.5700	+6.903%	3	16,382	+1.026%
2026-08-07	15.5000	15.5000	15.5000	15.5000	0.000%	1	16,382	+8.000%
2026-08-06	15.5000	15.5000	15.5000	15.5000	+1.506%	1	16,382	+8.000%
2026-08-05	15.2700	15.2700	15.2700	15.2700	-9.752%	1	16,382	+9.627%
2026-07-31	16.9200	16.9200	16.9200	16.9200	+0.955%	600	15,882	-1.064%
2026-07-28	16.7600	16.7600	16.7600	16.7600	-4.556%	3	15,791	-0.119%
2026-07-24	17.5600	17.5600	17.5600	17.5600	+0.920%	6	15,788	-4.670%
2026-07-23	17.4000	17.4000	17.4000	17.4000	+2.473%	250	15,782	-3.793%
2026-07-22	16.9800	16.9800	16.9800	16.9800	+0.592%	2	15,534	-1.413%
2026-07-21	16.8800	16.8800	16.8800	16.8800	-2.989%	20	15,532	-0.829%
2026-07-20	17.4000	17.4000	17.4000	17.4000	+8.546%	500	15,532	-3.793%
2026-07-17	16.0200	16.0300	16.0200	16.0300	-4.866%	8	15,039	+4.429%
2026-07-15	16.8500	16.8500	16.8500	16.8500	-1.462%	350	14,689	-0.653%
2026-07-14	17.1000	17.1000	17.1000	17.1000	-1.724%	1,500	14,864	-2.105%
2026-07-13	17.4000	17.4000	17.4000	17.4000	+1.874%	525	12,864	-3.793%
2026-07-10	17.0800	17.0800	17.0800	17.0800	+2.092%	3	12,839	-1.991%
2026-07-09	16.7300	16.7300	16.7300	16.7300	-0.239%	2	12,836	+0.060%
2026-07-07	17.0000	17.0000	16.7700	16.7700	-2.273%	10	12,836	-0.179%
2026-07-02	17.1600	17.1600	17.1600	17.1600	+5.926%	7	12,829	-2.448%
2026-07-01	16.2000	16.2000	16.2000	16.2000	-1.400%	2	12,829	+3.333%
2026-06-30	16.1000	16.4300	16.1000	16.4300	-3.353%	407	12,827	+1.887%
2026-06-29	17.2000	17.2000	17.0000	17.0000	+1.371%	151	12,420	-1.529%
2026-06-22	16.7700	16.7700	16.7700	16.7700	-5.254%	1	11,769	-0.179%
2026-06-18	17.8200	17.8200	17.7000	17.7000	-1.117%	10,502	2,270	-5.424%
2026-06-15	17.9000	17.9000	17.9000	17.9000	-5.090%	1	2,270	-6.480%
2026-06-12	18.8600	18.8600	18.8600	18.8600	-1.257%	1	2,270	-11.241%
2026-06-11	19.9600	19.9600	19.1000	19.1000	-3.778%	201	2,270	-12.356%
2026-06-09	19.8500	19.8500	19.8500	19.8500	+1.795%	150	2,071	-15.668%
2026-06-08	20.1800	20.1800	19.5000	19.5000	+1.299%	4	1,921	-14.154%
2026-06-02	19.3200	19.3200	19.2500	19.2500	-0.824%	503	1,922	-13.039%
2026-06-01	19.6200	19.6200	19.4100	19.4100	+2.158%	3	1,921	-13.756%
2026-05-28	19.0700	19.0700	18.9500	19.0000	-4.137%	18	1,920	-11.895%
2026-05-27	19.6100	19.8200	19.3900	19.8200	+1.798%	9	1,924	-15.540%
2026-05-26	19.5000	19.6400	19.4700	19.4700	-7.769%	10	1,926	-14.022%
2026-05-21	21.1100	21.1100	21.1100	21.1100	-6.178%	1	1,918	-20.701%
2026-05-20	22.9600	22.9600	22.5000	22.5000	-0.881%	3	1,918	-25.600%
2026-05-19	22.3900	22.7000	22.3900	22.7000	+1.521%	201	1,723	-26.256%
2026-05-07	22.3600	22.3600	22.3600	22.3600	+5.224%	2	1,723	-25.134%
2026-05-06	20.0000	21.2500	20.0000	21.2500	-3.189%	20	1,729	-21.224%
2026-05-05	21.9300	21.9500	21.9300	21.9500	+0.550%	3	1,723	-23.736%
2026-05-01	22.5100	22.7100	21.8300	21.8300	-9.042%	40	1,720	-23.317%
2026-04-29	24.0000	24.0000	24.0000	24.0000	+1.652%	1	1,720	-30.250%
2026-04-28	24.0500	24.0500	23.6100	23.6100	+0.340%	1,251	1,721	-29.098%
2026-04-24	23.5300	23.5300	23.5300	23.5300	+0.043%	20	470	-28.857%
2026-04-23	23.2300	23.5200	23.2300	23.5200	-6.925%	4	470	-28.827%
2026-04-16	25.2700	25.2700	25.2700	25.2700	-1.635%	15	470	-33.755%
2026-04-14	25.6900	25.6900	25.6900	25.6900	-0.542%	20	470	-34.838%
2026-04-13	26.4000	26.4000	25.8300	25.8300	-8.078%	203	470	-35.192%
2026-04-08	28.1000	28.1000	28.1000	28.1000	-11.468%	1	356	-40.427%
2026-04-02	31.7400	31.7400	31.7400	31.7400	-1.734%	300	72	-47.259%
2026-04-01	32.4000	32.4000	32.3000	32.3000	-11.507%	2	72	-48.173%
2026-03-30	35.6100	36.5000	35.6100	36.5000	+3.693%	32	70	-54.137%
2026-03-27	35.2400	35.2400	35.2000	35.2000	+14.434%	12	38	-52.443%
2026-03-25	32.5000	32.5000	30.7600	30.7600	-4.768%	4	30	-45.579%
2026-03-24	34.6100	34.6100	32.3000	32.3000	+1.032%	3	28	-48.173%
2026-03-16	32.0000	32.0000	31.9700	31.9700	+0.725%	9	25	-47.638%
2026-03-06	31.7400	31.7400	31.7400	31.7400	+4.066%	8	17	-47.259%
2026-03-05	30.5000	30.5000	30.5000	30.5000	+6.087%	3	9	-45.115%
2026-03-03	30.7500	30.7500	28.7500	28.7500	-1.608%	2	6	-41.774%
2026-03-02	27.6400	29.2200	27.6400	29.2200	+2.454%	14	4	-42.710%
2026-02-27	28.5200	28.5200	28.5200	28.5200	0.000%	14	14	-41.304%