Dark

IWM20270115P140
IWM Jan 15 2027 140.00 Put (IWM270115P00140000)
option OPRA

EOD

Sep 28, 2026

0.14000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1400	0.1400	0.1400	0.1400	0.000%	1	2,527	0.000%
2026-09-25	0.1400	0.1400	0.1400	0.1400	+7.692%	3	2,527	0.000%
2026-09-22	0.1300	0.1300	0.1300	0.1300	0.000%	4	2,524	+7.692%
2026-09-21	0.1300	0.1300	0.1300	0.1300	-7.143%	1	2,521	+7.692%
2026-09-18	0.1500	0.1500	0.1400	0.1400	-22.222%	2	2,521	0.000%
2026-09-17	0.1500	0.1800	0.1500	0.1800	+5.882%	4	2,522	-22.222%
2026-09-16	0.1700	0.1700	0.1700	0.1700	+21.429%	1	2,518	-17.647%
2026-09-15	0.1400	0.1400	0.1400	0.1400	-26.316%	1	2,518	0.000%
2026-09-11	0.1600	0.1900	0.1600	0.1900	+26.667%	3	2,518	-26.316%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,515	-6.667%
2026-08-28	0.1400	0.1500	0.1300	0.1300	-13.333%	6	2,515	+7.692%
2026-08-13	0.1800	0.1800	0.1500	0.1500	-11.765%	21	2,512	-6.667%
2026-08-12	0.1900	0.1900	0.1700	0.1700	-10.526%	11	2,513	-17.647%
2026-08-10	0.1900	0.1900	0.1900	0.1900	-5.000%	20	2,522	-26.316%
2026-08-06	0.2000	0.2000	0.2000	0.2000	+5.263%	15	2,542	-30.000%
2026-08-04	0.2200	0.2200	0.1900	0.1900	-26.923%	15	2,527	-26.316%
2026-08-03	0.2600	0.2600	0.2600	0.2600	0.000%	2	2,515	-46.154%
2026-07-31	0.3200	0.3200	0.2600	0.2600	-7.143%	6	2,515	-46.154%
2026-07-30	0.2800	0.2800	0.2800	0.2800	-22.222%	19	2,524	-50.000%
2026-07-24	0.3600	0.3600	0.3600	0.3600	+5.882%	1	2,505	-61.111%
2026-07-23	0.3400	0.3400	0.3400	0.3400	+13.333%	1	2,506	-58.824%
2026-07-21	0.3000	0.3000	0.3000	0.3000	+3.448%	2	2,505	-53.333%
2026-07-09	0.2900	0.2900	0.2900	0.2900	-17.143%	1	2,507	-51.724%
2026-07-08	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,508	-60.000%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-18.605%	1	2,508	-60.000%
2026-06-24	0.4300	0.4300	0.4300	0.4300	+2.381%	1	2,507	-67.442%
2026-06-17	0.4100	0.4200	0.4100	0.4200	-4.545%	50	2,456	-66.667%
2026-06-16	0.4400	0.4400	0.4400	0.4400	-16.981%	1	2,456	-68.182%
2026-06-02	0.5300	0.5300	0.5300	0.5300	0.000%	1	2,456	-73.585%
2026-05-29	0.5200	0.5300	0.5200	0.5300	-22.059%	5	2,456	-73.585%
2026-05-20	0.6800	0.6800	0.6800	0.6800	-10.526%	1	2,452	-79.412%
2026-05-18	0.7600	0.7600	0.7600	0.7600	-15.556%	1	2,451	-81.579%
2026-04-21	0.8200	0.9000	0.8200	0.9000	-1.099%	2	2,451	-84.444%
2026-04-15	0.8700	0.9100	0.8700	0.9100	+3.409%	7	2,451	-84.615%
2026-04-14	0.8800	0.8800	0.8800	0.8800	-16.190%	5	2,453	-84.091%
2026-04-09	1.0500	1.0500	1.0500	1.0500	-27.586%	1	2,456	-86.667%
2026-04-02	1.4500	1.4500	1.4500	1.4500	-24.479%	2	2,453	-90.345%
2026-03-30	1.9200	1.9200	1.9200	1.9200	+1.053%	1	2,453	-92.708%
2026-03-27	1.9000	1.9000	1.9000	1.9000	+18.750%	1	2,452	-92.632%
2026-03-18	1.6400	1.6400	1.6000	1.6000	-11.111%	1,120	2,451	-91.250%
2026-03-13	1.8000	1.8000	1.8000	1.8000	0.000%	2	1,453	-92.222%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+9.091%	1	1,453	-92.222%
2026-03-10	1.6500	1.6500	1.6500	1.6500	-19.512%	1	1,454	-91.515%
2026-03-09	2.0500	2.0500	2.0500	2.0500	+36.667%	1	1,454	-93.171%
2026-02-27	1.5000	1.5000	1.5000	1.5000	+6.383%	1	1,455	-90.667%
2026-02-20	1.3100	1.4100	1.3100	1.4100	+13.710%	2	1,455	-90.071%
2026-02-18	1.2400	1.2400	1.2400	1.2400	+5.983%	3	1,456	-88.710%
2026-02-06	1.1700	1.1700	1.1700	1.1700	-11.364%	1	1,453	-88.034%
2026-02-04	1.2500	1.3200	1.2500	1.3200	+10.000%	3	1,453	-89.394%
2026-01-29	1.2000	1.2000	1.2000	1.2000	+2.564%	2	1,452	-88.333%
2026-01-28	1.1500	1.1700	1.1500	1.1700	+5.405%	2	1,452	-88.034%
2026-01-27	1.1100	1.1400	1.1100	1.1100	+1.835%	4	1,451	-87.387%
2026-01-22	1.0900	1.0900	1.0900	1.0900	-14.173%	2	1,451	-87.156%
2026-01-12	1.2600	1.2700	1.2600	1.2700	-3.053%	6	1,449	-88.976%
2026-01-08	1.3100	1.3100	1.3100	1.3100	-1.504%	12	1,445	-89.313%
2026-01-06	1.3300	1.3300	1.3300	1.3300	-0.746%	9	1,445	-89.474%
2025-12-31	1.3400	1.3400	1.3400	1.3400	+2.290%	1	1,454	-89.552%
2025-12-26	1.3100	1.3100	1.3100	1.3100	-27.222%	1	1,454	-89.313%
2025-12-01	1.8000	1.8000	1.8000	1.8000	+4.046%	2	1,454	-92.222%
2025-11-28	1.7300	1.7300	1.7300	1.7300	-8.947%	9	1,452	-91.908%
2025-11-26	1.9000	1.9000	1.9000	1.9000	-9.524%	2	1,445	-92.632%
2025-11-24	2.1000	2.1000	2.1000	2.1000	-17.647%	2	1,445	-93.333%
2025-11-21	2.5500	2.5500	2.5500	2.5500	+9.914%	4	1,443	-94.510%
2025-11-19	2.3200	2.3200	2.3200	2.3200	+9.953%	1	1,443	-93.966%
2025-11-04	2.3900	2.3900	2.1000	2.1100	-3.211%	21	1,443	-93.365%
2025-10-22	2.1000	2.1800	2.1000	2.1800	-9.167%	9	1,428	-93.578%
2025-10-10	2.4000	2.4000	2.4000	2.4000	+15.942%	4	1,423	-94.167%
2025-09-08	2.0700	2.0700	2.0700	2.0700	-4.167%	2	1,419	-93.237%
2025-09-05	2.1600	2.1600	2.1600	2.1600	-37.026%	2	1,420	-93.519%
2025-06-10	3.5000	3.5000	3.4300	3.4300	+2.388%	22	1,418	-95.918%
2025-06-06	3.3700	3.3700	3.3500	3.3500	-14.541%	16	1,418	-95.821%
2025-05-28	3.9200	3.9200	3.9200	3.9200	-23.137%	8	1,426	-96.429%
2025-05-06	5.1000	5.1000	5.1000	5.1000	-2.857%	3	1,418	-97.255%
2025-04-24	5.2500	5.2500	5.2500	5.2500	-37.722%	10	1,418	-97.333%
2025-04-10	8.5100	8.5100	8.4300	8.4300	+41.443%	2	1,408	-98.339%
2025-04-09	6.1400	6.1400	5.9600	5.9600	-11.834%	11	1,407	-97.651%
2025-04-08	6.6300	6.8400	6.6300	6.7600	+4.806%	6	1,406	-97.929%
2025-04-07	6.4500	6.4500	6.4500	6.4500	+22.857%	1	1,402	-97.829%
2025-04-03	5.0500	5.2500	5.0500	5.2500	+28.676%	6	1,401	-97.333%
2025-03-28	4.1300	4.1300	4.0800	4.0800	+5.974%	4	1,402	-96.569%
2025-03-19	3.8700	3.9000	3.7200	3.8500	-3.023%	1,403	1,401	-96.364%
2025-03-04	4.0400	4.0400	3.9700	3.9700	+28.479%	2	5	-96.474%
2025-01-15	3.0900	3.1200	3.0900	3.0900	+5.822%	4	4	-95.469%
2025-01-02	2.9200	2.9200	2.9200	2.9200	+7.353%	1	4	-95.205%
2024-11-13	2.7200	2.7300	2.7200	2.7200	0.000%	4	4	-94.853%