Dark

IWM20261231P270
IWM Dec 31 2026 270.00 Put (IWM261231P00270000)
option OPRA

EOD

Sep 29, 2026

7.13+6.577%(+0.44)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.0300	7.2800	7.0300	7.1300	+6.577%	14	2,024	0.000%
2026-09-28	6.5700	6.7000	6.5000	6.6900	+13.007%	22	2,014	+6.577%
2026-09-25	6.0300	6.3300	5.9100	5.9200	-4.823%	18	2,013	+20.439%
2026-09-24	6.4000	6.9500	6.2200	6.2200	+4.538%	48	2,013	+14.630%
2026-09-23	5.2000	6.2000	5.2000	5.9500	+26.596%	29	2,009	+19.832%
2026-09-22	4.8100	4.8600	4.5800	4.7000	-6.188%	18	2,016	+51.702%
2026-09-21	5.3400	5.3400	5.0000	5.0100	-16.221%	32	2,016	+42.315%
2026-09-18	5.9700	6.1600	5.9700	5.9800	+10.946%	17	2,027	+19.231%
2026-09-17	5.3800	5.4700	5.3800	5.3900	-15.385%	6	2,028	+32.282%
2026-09-16	5.7500	6.9900	5.7200	6.3700	+1.595%	65	2,034	+11.931%
2026-09-15	6.0500	6.3100	6.0500	6.2700	+12.973%	32	2,018	+13.716%
2026-09-14	5.8500	5.9600	5.5300	5.5500	-0.893%	19	2,023	+28.468%
2026-09-11	5.2600	5.6000	5.2600	5.6000	-6.667%	37	2,015	+27.321%
2026-09-10	6.0000	6.0000	6.0000	6.0000	+11.111%	1	2,025	+18.833%
2026-09-09	5.3500	5.4000	5.3200	5.4000	+22.727%	8	2,024	+32.037%
2026-09-08	4.4000	4.4000	4.4000	4.4000	+2.804%	2	2,023	+62.045%
2026-09-04	4.3900	4.4700	4.2300	4.2800	-5.310%	52	2,002	+66.589%
2026-09-03	4.5200	4.5200	4.5200	4.5200	-14.231%	1	2,002	+57.743%
2026-09-01	5.3300	5.3300	5.2700	5.2700	+7.551%	5	2,002	+35.294%
2026-08-31	4.9000	4.9000	4.9000	4.9000	+4.034%	1	2,000	+45.510%
2026-08-28	4.6700	4.7100	4.6700	4.7100	+9.281%	2	2,000	+51.380%
2026-08-27	4.3000	4.3400	4.2800	4.3100	-10.021%	15	1,998	+65.429%
2026-08-25	4.8900	4.8900	4.7900	4.7900	-2.045%	27	1,994	+48.852%
2026-08-24	4.8500	4.9200	4.8500	4.8900	-7.386%	3	1,993	+45.808%
2026-08-20	5.2800	5.2800	5.2800	5.2800	+17.333%	2	1,992	+35.038%
2026-08-19	4.5000	4.5000	4.5000	4.5000	-11.765%	5	1,994	+58.444%
2026-08-18	5.0600	5.1000	5.0600	5.1000	+10.629%	27	1,994	+39.804%
2026-08-13	4.4600	4.6100	4.4600	4.6100	-1.285%	25	1,994	+54.664%
2026-08-12	4.8500	4.9800	4.6700	4.6700	-8.967%	113	1,994	+52.677%
2026-08-11	5.1500	5.1500	5.1300	5.1300	-3.208%	2	1,903	+38.986%
2026-08-10	5.1900	5.3000	5.1900	5.3000	+3.718%	3	1,901	+34.528%
2026-08-07	5.3500	5.3500	5.1100	5.1100	-7.928%	19	1,900	+39.530%
2026-08-06	5.3000	5.5500	5.3000	5.5500	-3.979%	9	1,882	+28.468%
2026-08-04	5.7800	5.7800	5.7800	5.7800	-7.074%	1	1,877	+23.356%
2026-08-03	6.2200	6.2200	6.2200	6.2200	-23.399%	5	1,878	+14.630%
2026-07-24	8.1200	8.1200	8.1200	8.1200	+5.318%	5	1,873	-12.192%
2026-07-20	7.7700	7.8100	7.7100	7.7100	+4.755%	6	1,868	-7.523%
2026-07-16	7.3600	7.3600	7.3600	7.3600	-2.774%	1	1,866	-3.125%
2026-07-14	7.5400	7.5700	7.5400	7.5700	-2.824%	2	1,865	-5.812%
2026-07-13	7.7900	7.7900	7.7900	7.7900	+6.712%	1	1,866	-8.472%
2026-07-10	7.3100	7.3100	7.2900	7.3000	0.000%	5	1,867	-2.329%
2026-07-09	7.3900	7.3900	7.3000	7.3000	-7.712%	2	1,862	-2.329%
2026-07-08	7.9600	7.9600	7.9100	7.9100	+7.619%	5	1,863	-9.861%
2026-07-07	7.3000	7.3900	7.3000	7.3500	+6.368%	7	1,866	-2.993%
2026-07-06	6.9800	6.9800	6.9100	6.9100	-13.948%	2	1,864	+3.184%
2026-07-02	6.8200	8.0300	6.8200	8.0300	+14.714%	42	1,858	-11.208%
2026-07-01	7.1200	7.1200	6.9500	7.0000	-3.047%	5	1,858	+1.857%
2026-06-30	7.9300	7.9300	7.1700	7.2200	-10.199%	340	1,860	-1.247%
2026-06-29	8.2000	8.2000	8.0400	8.0400	-7.159%	9	1,653	-11.318%
2026-06-26	8.6500	8.6600	8.6500	8.6600	+0.581%	3	1,654	-17.667%
2026-06-25	8.6000	8.6100	8.6000	8.6100	-0.116%	3	1,652	-17.189%
2026-06-24	9.0000	9.0000	8.6200	8.6200	-6.710%	7	1,654	-17.285%
2026-06-23	9.2400	9.2400	9.2400	9.2400	+10.000%	1	1,651	-22.835%
2026-06-22	8.1900	8.5100	8.1900	8.4000	-9.677%	5	1,651	-15.119%
2026-06-18	9.2300	9.3000	9.2300	9.3000	-4.321%	2	1,651	-23.333%
2026-06-16	9.5000	9.7200	9.4900	9.7200	+2.532%	571	1,651	-26.646%
2026-06-15	9.2300	9.4800	9.0600	9.4800	-8.582%	9	1,155	-24.789%
2026-06-12	10.3800	10.3800	10.3600	10.3700	-16.032%	4	1,153	-31.244%
2026-06-08	12.3500	12.3500	12.3500	12.3500	-10.637%	16	1,152	-42.267%
2026-06-05	13.8200	13.8200	13.8200	13.8200	+26.905%	3	1,152	-48.408%
2026-06-04	10.8900	10.8900	10.8900	10.8900	-8.333%	1	1,149	-34.527%
2026-06-03	11.5800	11.8800	11.5200	11.8800	+6.643%	5	1,149	-39.983%
2026-06-02	11.1400	11.1400	11.1300	11.1400	-2.366%	3	1,150	-35.996%
2026-06-01	11.4100	11.4100	11.4100	11.4100	+1.693%	1,000	1,148	-37.511%
2026-05-29	11.1800	11.2200	11.1600	11.2200	+3.125%	7	417	-36.453%
2026-05-28	11.0900	11.0900	10.8700	10.8800	-5.556%	7	419	-34.467%
2026-05-27	11.4900	11.5500	11.4900	11.5200	-29.108%	4	414	-38.108%
2026-05-19	16.3400	16.3400	16.2500	16.2500	+4.839%	6	415	-56.123%
2026-05-15	15.5000	15.5000	15.5000	15.5000	+15.242%	1	416	-54.000%
2026-05-14	13.9500	13.9800	13.3600	13.4500	-3.997%	9	416	-46.989%
2026-05-13	14.5000	14.5000	13.9600	14.0100	+2.637%	11	410	-49.108%
2026-05-08	13.6500	13.6500	13.6500	13.6500	-1.444%	2	410	-47.766%
2026-05-06	13.8500	13.8500	13.8500	13.8500	-4.876%	3	408	-48.520%
2026-05-05	14.5600	14.5600	14.5600	14.5600	-5.577%	1	411	-51.030%
2026-05-01	15.2500	15.4200	15.2500	15.4200	-6.261%	2	410	-53.761%
2026-04-30	16.6400	16.7400	16.4500	16.4500	-6.000%	74	410	-56.657%
2026-04-29	17.5000	17.5000	17.5000	17.5000	+0.575%	10	336	-59.257%
2026-04-28	17.4000	17.4000	17.4000	17.4000	+0.870%	10	336	-59.023%
2026-04-21	17.2500	17.2500	17.2500	17.2500	+4.609%	2	334	-58.667%
2026-04-20	16.7500	16.7500	16.4900	16.4900	-1.435%	48	334	-56.762%
2026-04-17	17.2000	17.2000	16.6000	16.7300	-10.391%	116	289	-57.382%
2026-04-16	19.2000	19.2000	18.6700	18.6700	-1.737%	60	284	-61.810%
2026-04-15	19.0000	19.0000	19.0000	19.0000	-1.093%	1	334	-62.474%
2026-04-14	19.2400	19.2500	19.2100	19.2100	-15.672%	112	333	-62.884%
2026-04-10	22.7400	22.8000	22.7400	22.7800	+0.796%	60	221	-68.701%
2026-04-09	23.9500	23.9500	22.6000	22.6000	-5.597%	8	165	-68.451%
2026-04-08	22.8600	23.9400	22.8600	23.9400	-18.294%	18	158	-70.217%
2026-04-07	29.6000	29.6000	29.3000	29.3000	-13.900%	5	150	-75.666%
2026-03-19	34.0300	34.0300	34.0300	34.0300	+6.778%	4	148	-79.048%
2026-03-16	31.8700	31.8700	31.8700	31.8700	-7.166%	1	149	-77.628%
2026-03-09	34.3300	34.3300	34.3300	34.3300	+37.265%	2	148	-79.231%
2026-02-12	25.0100	25.0100	25.0100	25.0100	+13.167%	1	146	-71.491%
2026-02-11	22.1000	22.1000	22.1000	22.1000	+6.250%	75	145	-67.738%
2026-02-10	20.9000	20.9000	20.8000	20.8000	-10.267%	75	220	-65.721%
2026-02-02	23.1800	23.1800	23.1800	23.1800	+1.533%	1	220	-69.241%
2026-01-28	22.6000	22.9200	22.5200	22.8300	0.000%	442	219	-68.769%