Dark

IWM20270115P150
IWM Jan 15 2027 150.00 Put (IWM270115P00150000)
option OPRA

EOD

Mar 4, 2026

1.65-25.000%(-0.55)4

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-04	1.6600	1.7000	1.6500	1.6500	-25.000%	4	529	0.000%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+29.412%	1	529	-25.000%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+3.659%	1	528	-2.941%
2026-02-25	1.6400	1.6400	1.6400	1.6400	-3.529%	1	527	+0.610%
2026-02-19	1.6500	1.7000	1.6400	1.7000	+2.410%	4	527	-2.941%
2026-02-17	1.7000	1.7000	1.6600	1.6600	+6.410%	2	529	-0.602%
2026-02-13	1.6700	1.6700	1.5600	1.5600	+12.230%	3	530	+5.769%
2026-02-09	1.3900	1.3900	1.3900	1.3900	-9.150%	1	531	+18.705%
2026-02-06	1.4700	1.5300	1.4700	1.5300	-8.383%	3	530	+7.843%
2026-02-05	1.6700	1.6700	1.6700	1.6700	+7.742%	4	533	-1.198%
2026-02-04	1.4700	1.5500	1.4700	1.5500	+3.333%	2	537	+6.452%
2026-02-03	1.4500	1.6000	1.4500	1.5000	0.000%	103	536	+10.000%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+3.448%	1	637	+10.000%
2026-01-27	1.4500	1.4500	1.4500	1.4500	+1.399%	1	637	+13.793%
2026-01-26	1.4500	1.4500	1.4300	1.4300	+1.418%	2	636	+15.385%
2026-01-23	1.4200	1.4200	1.3800	1.4100	-10.191%	3	636	+17.021%
2026-01-21	1.5400	1.5700	1.5200	1.5700	-4.848%	4	635	+5.096%
2026-01-20	1.6500	1.6500	1.6500	1.6500	+1.227%	1	635	0.000%
2026-01-15	1.4800	1.6300	1.4800	1.6300	+1.242%	10	634	+1.227%
2026-01-14	1.6100	1.6100	1.6100	1.6100	+7.333%	1	643	+2.484%
2026-01-13	1.5000	1.5000	1.5000	1.5000	-5.063%	2	643	+10.000%
2026-01-12	1.5800	1.5800	1.5800	1.5800	-1.250%	1	641	+4.430%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-0.621%	100	640	+3.125%
2026-01-08	1.6100	1.6100	1.6100	1.6100	-4.167%	10	540	+2.484%
2026-01-07	1.7000	1.7000	1.6800	1.6800	+3.704%	5	550	-1.786%
2026-01-06	1.6800	1.6800	1.5800	1.6200	-2.410%	41	550	+1.852%
2026-01-05	1.6600	1.6600	1.6600	1.6600	-6.742%	4	541	-0.602%
2025-12-29	1.7800	1.7800	1.7800	1.7800	+5.952%	1	541	-7.303%
2025-12-26	1.7300	1.7300	1.6800	1.6800	-5.618%	3	540	-1.786%
2025-12-23	1.7800	1.7800	1.7800	1.7800	-15.238%	2	537	-7.303%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-1.869%	1	535	-21.429%
2025-12-08	2.1700	2.1700	2.1400	2.1400	+1.905%	2	534	-22.897%
2025-12-05	2.1000	2.1000	2.1000	2.1000	+0.962%	22	535	-21.429%
2025-12-04	2.0800	2.0800	2.0800	2.0800	-9.565%	2	547	-20.673%
2025-12-02	2.3000	2.3000	2.3000	2.3000	-13.208%	5	546	-28.261%
2025-11-24	2.6500	2.6500	2.6500	2.6500	-7.986%	1	546	-37.736%
2025-11-21	2.9300	2.9300	2.8400	2.8800	-12.991%	13	547	-42.708%
2025-11-20	3.3000	3.3100	3.3000	3.3100	+20.364%	2	557	-50.151%
2025-11-07	2.7500	2.7500	2.7500	2.7500	+9.562%	1	558	-40.000%
2025-11-03	2.5100	2.5100	2.5100	2.5100	+12.556%	1	556	-34.263%
2025-10-29	2.2300	2.2300	2.2300	2.2300	-16.165%	4	556	-26.009%
2025-10-22	2.6600	2.6600	2.6600	2.6600	+6.400%	2	559	-37.970%
2025-10-20	2.5100	2.5100	2.5000	2.5000	-10.714%	2	561	-34.000%
2025-10-16	2.6200	2.8000	2.6200	2.8000	+6.464%	3	562	-41.071%
2025-10-14	2.6300	2.6300	2.6300	2.6300	-0.755%	1	560	-37.262%
2025-10-13	2.5800	2.6500	2.5800	2.6500	-8.935%	7	561	-37.736%
2025-10-10	2.9100	2.9100	2.9100	2.9100	+11.923%	1	561	-43.299%
2025-10-08	2.6100	2.6100	2.6000	2.6000	-3.346%	6	561	-36.538%
2025-10-07	2.7000	2.7000	2.6900	2.6900	+8.032%	16	551	-38.662%
2025-10-06	2.5000	2.5000	2.4900	2.4900	-0.797%	6	551	-33.735%
2025-09-29	2.5400	2.5400	2.5100	2.5100	-1.569%	3	551	-34.263%
2025-09-26	2.5500	2.5500	2.5500	2.5500	-5.204%	1	551	-35.294%
2025-09-24	2.6900	2.6900	2.6900	2.6900	+5.078%	1	551	-38.662%
2025-09-23	2.5600	2.5600	2.5600	2.5600	-3.030%	4	550	-35.547%
2025-09-11	2.6400	2.6400	2.6400	2.6400	-3.650%	4	546	-37.500%
2025-09-04	2.7400	2.7400	2.7400	2.7400	-5.517%	1	546	-39.781%
2025-09-03	2.8000	2.9000	2.8000	2.9000	-6.452%	3	546	-43.103%
2025-09-02	3.1000	3.1000	3.1000	3.1000	+12.727%	1	545	-46.774%
2025-08-22	2.7500	2.7500	2.7500	2.7500	-12.420%	1	544	-40.000%
2025-08-15	3.1400	3.1400	3.1400	3.1400	-33.333%	1	544	-47.452%
2025-06-20	4.7100	4.7100	4.7100	4.7100	+4.435%	20	549	-64.968%
2025-06-13	4.5100	4.5100	4.5100	4.5100	+1.348%	2	539	-63.415%
2025-06-12	4.4000	4.4500	4.4000	4.4500	-6.513%	7	540	-62.921%
2025-06-04	4.7600	4.7600	4.7600	4.7600	-7.930%	3	533	-65.336%
2025-05-28	5.1600	5.1800	5.1500	5.1700	+5.081%	142	536	-68.085%
2025-05-20	4.9000	4.9200	4.9000	4.9200	-3.340%	157	412	-66.463%
2025-05-19	5.0900	5.0900	5.0900	5.0900	+14.898%	3	255	-67.583%
2025-05-16	4.5100	4.5200	4.4300	4.4300	-28.317%	20	255	-62.754%
2025-05-08	6.1800	6.1800	6.1800	6.1800	-10.435%	2	260	-73.301%
2025-04-24	7.0900	7.0900	6.8700	6.9000	-1.288%	3	262	-76.087%
2025-04-23	6.9900	6.9900	6.9900	6.9900	-17.958%	4	260	-76.395%
2025-04-14	8.5200	8.5200	8.5200	8.5200	-27.858%	1	260	-80.634%
2025-04-09	12.4800	12.4800	11.5000	11.8100	-7.008%	192	260	-86.029%
2025-04-08	8.5200	12.7000	8.3600	12.7000	+7.993%	45	161	-87.008%
2025-04-07	11.5000	11.7600	11.5000	11.7600	+16.091%	5	120	-85.969%
2025-04-04	8.2100	10.1300	8.2100	10.1300	+53.951%	6	120	-83.712%
2025-04-03	6.7000	7.1000	6.5800	6.5800	+20.734%	26	118	-74.924%
2025-04-01	5.4500	5.4500	5.4500	5.4500	+6.863%	4	133	-69.725%
2025-03-28	4.7800	5.1000	4.7800	5.1000	+13.333%	60	133	-67.647%
2025-03-27	4.5000	4.5000	4.5000	4.5000	-8.537%	1	152	-63.333%
2025-03-17	5.0300	5.0300	4.9200	4.9200	-1.600%	2	152	-66.463%
2025-03-14	4.8000	5.0000	4.8000	5.0000	-16.667%	24	152	-67.000%
2025-03-11	5.4900	6.0000	5.4900	6.0000	0.000%	3	155	-72.500%
2025-03-10	5.3500	6.0000	5.3500	6.0000	+25.000%	109	157	-72.500%
2025-03-06	5.1100	5.1100	4.8000	4.8000	-5.882%	8	111	-65.625%
2025-03-04	5.0000	5.1000	5.0000	5.1000	+15.909%	10	111	-67.647%
2025-03-03	4.4100	4.4100	4.4000	4.4000	+3.529%	2	111	-62.500%
2025-02-28	4.1000	4.2500	4.0800	4.2500	-5.556%	44	111	-61.176%
2025-02-27	4.5000	4.5000	4.5000	4.5000	+12.500%	4	97	-63.333%
2025-02-25	3.8000	4.0000	3.8000	4.0000	+16.959%	3	94	-58.750%
2025-02-05	3.4200	3.4200	3.4200	3.4200	+2.090%	20	94	-51.754%
2025-01-31	3.3500	3.3500	3.3500	3.3500	-10.667%	8	108	-50.746%
2025-01-22	3.7500	3.7500	3.7500	3.7500	-19.872%	1	104	-56.000%
2025-01-15	4.6800	4.6800	4.6800	4.6800	+2.632%	1	103	-64.744%
2025-01-13	4.5600	4.5600	4.5600	4.5600	+1.333%	1	102	-63.816%
2025-01-10	4.5000	4.5000	4.5000	4.5000	+3.211%	4	101	-63.333%
2024-12-23	4.3600	4.3600	4.3600	4.3600	-3.111%	2	99	-62.156%
2024-12-19	4.1900	4.5000	4.1900	4.5000	0.000%	21	101	-63.333%
2024-12-18	4.0000	4.5000	4.0000	4.5000	+7.656%	68	80	-63.333%
2024-11-06	4.1800	4.1800	4.1800	4.1800	-7.111%	1	13	-60.526%
2024-10-22	4.5000	4.5000	4.5000	4.5000	-11.937%	2	13	-63.333%
2024-10-04	5.1100	5.1100	5.1100	5.1100	+6.904%	12	11	-67.710%
2024-09-27	4.5600	4.7800	4.5600	4.7800	-7.722%	4	5	-65.481%
2024-09-25	5.1800	5.1800	5.1800	5.1800	0.000%	3	3	-68.147%