Dark

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

EOD

Sep 22, 2026

0.1600-23.810%(-0.0500)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.1600	0.1600	0.1600	0.1600	-23.810%	267	1,851	0.000%
2026-09-18	0.1900	0.2100	0.1900	0.2100	+40.000%	2	1,584	-23.810%
2026-09-17	0.2200	0.2200	0.1500	0.1500	-25.000%	2	1,586	+6.667%
2026-09-15	0.2000	0.2000	0.2000	0.2000	+5.263%	1	1,587	-20.000%
2026-09-04	0.1900	0.1900	0.1900	0.1900	-5.000%	5	1,583	-15.789%
2026-09-02	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,583	-20.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	-4.762%	1	1,578	-20.000%
2026-08-24	0.2100	0.2100	0.2100	0.2100	-19.231%	1	1,578	-23.810%
2026-08-21	0.2600	0.2600	0.2600	0.2600	+8.333%	1	1,579	-38.462%
2026-08-20	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,579	-33.333%
2026-08-13	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,578	-36.000%
2026-08-12	0.2300	0.2300	0.2300	0.2300	+4.545%	1	1,579	-30.435%
2026-08-10	0.2300	0.2300	0.2200	0.2200	-15.385%	2	1,579	-27.273%
2026-08-06	0.2600	0.2600	0.2600	0.2600	-7.143%	1	1,577	-38.462%
2026-08-05	0.2800	0.2800	0.2800	0.2800	-3.448%	5	1,576	-42.857%
2026-08-04	0.2900	0.2900	0.2900	0.2900	-9.375%	5	1,571	-44.828%
2026-08-03	0.3200	0.3200	0.3200	0.3200	-25.581%	1	1,568	-50.000%
2026-07-29	0.4300	0.4300	0.4300	0.4300	+10.256%	1	1,570	-62.791%
2026-07-22	0.3800	0.3900	0.3800	0.3900	-11.364%	23	1,589	-58.974%
2026-07-20	0.4400	0.4400	0.4400	0.4400	+12.821%	1	1,589	-63.636%
2026-07-09	0.4200	0.4200	0.3900	0.3900	-4.878%	3	1,589	-58.974%
2026-07-08	0.4100	0.4100	0.4100	0.4100	+13.889%	1	1,592	-60.976%
2026-07-07	0.3600	0.3600	0.3600	0.3600	-28.000%	1	1,592	-55.556%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-3.846%	2	1,591	-68.000%
2026-06-18	0.5000	0.5200	0.5000	0.5200	-5.455%	4	1,586	-69.231%
2026-06-16	0.5000	0.5500	0.5000	0.5500	-30.380%	2	1,586	-70.909%
2026-06-10	0.7000	0.7900	0.7000	0.7900	+21.538%	3	1,585	-79.747%
2026-06-09	0.6500	0.6500	0.6500	0.6500	-5.797%	3	1,583	-75.385%
2026-06-01	0.6900	0.6900	0.6900	0.6900	-2.817%	3	1,581	-76.812%
2026-05-27	0.7100	0.7100	0.7100	0.7100	0.000%	16	1,578	-77.465%
2026-05-26	0.7100	0.7100	0.7100	0.7100	-7.792%	5	1,594	-77.465%
2026-05-22	0.7700	0.7700	0.7700	0.7700	-3.750%	12	1,594	-79.221%
2026-05-21	0.8000	0.8000	0.8000	0.8000	-20.000%	2	1,594	-80.000%
2026-05-19	1.0000	1.0000	1.0000	1.0000	+4.167%	2	1,594	-84.000%
2026-05-18	0.9600	0.9600	0.9600	0.9600	-4.000%	2	1,592	-83.333%
2026-05-15	1.0000	1.0100	1.0000	1.0000	+1.010%	22	1,592	-84.000%
2026-05-13	0.9900	0.9900	0.9900	0.9900	+13.793%	1	1,569	-83.838%
2026-05-08	0.8700	0.8700	0.8700	0.8700	+6.098%	20	1,568	-81.609%
2026-05-06	0.8200	0.8200	0.8200	0.8200	-12.766%	18	1,548	-80.488%
2026-04-30	0.9400	0.9400	0.9400	0.9400	-8.738%	1	1,548	-82.979%
2026-04-29	1.0300	1.0300	1.0300	1.0300	-3.738%	1	1,549	-84.466%
2026-04-27	1.0700	1.0700	1.0700	1.0700	-0.926%	1	1,548	-85.047%
2026-04-22	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,547	-85.185%
2026-04-20	1.1200	1.1200	1.1000	1.1000	+6.796%	2	1,548	-85.455%
2026-04-17	1.0300	1.0300	1.0300	1.0300	-12.712%	1	1,546	-84.466%
2026-04-16	1.1800	1.1800	1.1800	1.1800	-5.600%	16	1,547	-86.441%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-16.667%	1	1,531	-87.200%
2026-04-08	1.5000	1.5000	1.5000	1.5000	-37.759%	5	1,531	-89.333%
2026-03-30	2.5000	2.5000	2.4100	2.4100	+18.719%	2	1,532	-93.361%
2026-03-26	2.0300	2.0300	2.0300	2.0300	-0.976%	10	1,531	-92.118%
2026-03-19	2.0500	2.0500	2.0500	2.0500	0.000%	43	1,521	-92.195%
2026-03-18	1.9500	2.0800	1.9500	2.0500	-10.870%	1,112	1,481	-92.195%
2026-03-13	2.2900	2.3000	2.2900	2.3000	-5.738%	14	540	-93.043%
2026-03-09	2.4900	2.4900	2.4400	2.4400	+47.879%	2	531	-93.443%
2026-03-04	1.6600	1.7000	1.6500	1.6500	-25.000%	4	529	-90.303%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+29.412%	1	529	-92.727%
2026-02-27	1.7000	1.7000	1.7000	1.7000	+3.659%	1	528	-90.588%
2026-02-25	1.6400	1.6400	1.6400	1.6400	-3.529%	1	527	-90.244%
2026-02-19	1.6500	1.7000	1.6400	1.7000	+2.410%	4	527	-90.588%
2026-02-17	1.7000	1.7000	1.6600	1.6600	+6.410%	2	529	-90.361%
2026-02-13	1.6700	1.6700	1.5600	1.5600	+12.230%	3	530	-89.744%
2026-02-09	1.3900	1.3900	1.3900	1.3900	-9.150%	1	531	-88.489%
2026-02-06	1.4700	1.5300	1.4700	1.5300	-8.383%	3	530	-89.542%
2026-02-05	1.6700	1.6700	1.6700	1.6700	+7.742%	4	533	-90.419%
2026-02-04	1.4700	1.5500	1.4700	1.5500	+3.333%	2	537	-89.677%
2026-02-03	1.4500	1.6000	1.4500	1.5000	0.000%	103	536	-89.333%
2026-02-02	1.5000	1.5000	1.5000	1.5000	+3.448%	1	637	-89.333%
2026-01-27	1.4500	1.4500	1.4500	1.4500	+1.399%	1	637	-88.966%
2026-01-26	1.4500	1.4500	1.4300	1.4300	+1.418%	2	636	-88.811%
2026-01-23	1.4200	1.4200	1.3800	1.4100	-10.191%	3	636	-88.652%
2026-01-21	1.5400	1.5700	1.5200	1.5700	-4.848%	4	635	-89.809%
2026-01-20	1.6500	1.6500	1.6500	1.6500	+1.227%	1	635	-90.303%
2026-01-15	1.4800	1.6300	1.4800	1.6300	+1.242%	10	634	-90.184%
2026-01-14	1.6100	1.6100	1.6100	1.6100	+7.333%	1	643	-90.062%
2026-01-13	1.5000	1.5000	1.5000	1.5000	-5.063%	2	643	-89.333%
2026-01-12	1.5800	1.5800	1.5800	1.5800	-1.250%	1	641	-89.873%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-0.621%	100	640	-90.000%
2026-01-08	1.6100	1.6100	1.6100	1.6100	-4.167%	10	540	-90.062%
2026-01-07	1.7000	1.7000	1.6800	1.6800	+3.704%	5	550	-90.476%
2026-01-06	1.6800	1.6800	1.5800	1.6200	-2.410%	41	550	-90.123%
2026-01-05	1.6600	1.6600	1.6600	1.6600	-6.742%	4	541	-90.361%
2025-12-29	1.7800	1.7800	1.7800	1.7800	+5.952%	1	541	-91.011%
2025-12-26	1.7300	1.7300	1.6800	1.6800	-5.618%	3	540	-90.476%
2025-12-23	1.7800	1.7800	1.7800	1.7800	-15.238%	2	537	-91.011%
2025-12-16	2.1000	2.1000	2.1000	2.1000	-1.869%	1	535	-92.381%
2025-12-08	2.1700	2.1700	2.1400	2.1400	+1.905%	2	534	-92.523%
2025-12-05	2.1000	2.1000	2.1000	2.1000	+0.962%	22	535	-92.381%
2025-12-04	2.0800	2.0800	2.0800	2.0800	-9.565%	2	547	-92.308%
2025-12-02	2.3000	2.3000	2.3000	2.3000	-13.208%	5	546	-93.043%
2025-11-24	2.6500	2.6500	2.6500	2.6500	-7.986%	1	546	-93.962%
2025-11-21	2.9300	2.9300	2.8400	2.8800	-12.991%	13	547	-94.444%
2025-11-20	3.3000	3.3100	3.3000	3.3100	+20.364%	2	557	-95.166%
2025-11-07	2.7500	2.7500	2.7500	2.7500	+9.562%	1	558	-94.182%
2025-11-03	2.5100	2.5100	2.5100	2.5100	+12.556%	1	556	-93.625%
2025-10-29	2.2300	2.2300	2.2300	2.2300	-16.165%	4	556	-92.825%
2025-10-22	2.6600	2.6600	2.6600	2.6600	+6.400%	2	559	-93.985%
2025-10-20	2.5100	2.5100	2.5000	2.5000	-10.714%	2	561	-93.600%
2025-10-16	2.6200	2.8000	2.6200	2.8000	+6.464%	3	562	-94.286%
2025-10-14	2.6300	2.6300	2.6300	2.6300	-0.755%	1	560	-93.916%
2025-10-13	2.5800	2.6500	2.5800	2.6500	-8.935%	7	561	-93.962%
2025-10-10	2.9100	2.9100	2.9100	2.9100	+11.923%	1	561	-94.502%
2025-10-08	2.6100	2.6100	2.6000	2.6000	-3.346%	6	561	-93.846%
2025-10-07	2.7000	2.7000	2.6900	2.6900	+8.032%	16	551	-94.052%
2025-10-06	2.5000	2.5000	2.4900	2.4900	-0.797%	6	551	-93.574%
2025-09-29	2.5400	2.5400	2.5100	2.5100	-1.569%	3	551	-93.625%
2025-09-26	2.5500	2.5500	2.5500	2.5500	-5.204%	1	551	-93.725%
2025-09-24	2.6900	2.6900	2.6900	2.6900	+5.078%	1	551	-94.052%
2025-09-23	2.5600	2.5600	2.5600	2.5600	-3.030%	4	550	-93.750%
2025-09-11	2.6400	2.6400	2.6400	2.6400	-3.650%	4	546	-93.939%
2025-09-04	2.7400	2.7400	2.7400	2.7400	-5.517%	1	546	-94.161%
2025-09-03	2.8000	2.9000	2.8000	2.9000	-6.452%	3	546	-94.483%
2025-09-02	3.1000	3.1000	3.1000	3.1000	+12.727%	1	545	-94.839%
2025-08-22	2.7500	2.7500	2.7500	2.7500	-12.420%	1	544	-94.182%
2025-08-15	3.1400	3.1400	3.1400	3.1400	-33.333%	1	544	-94.904%
2025-06-20	4.7100	4.7100	4.7100	4.7100	+4.435%	20	549	-96.603%
2025-06-13	4.5100	4.5100	4.5100	4.5100	+1.348%	2	539	-96.452%
2025-06-12	4.4000	4.4500	4.4000	4.4500	-6.513%	7	540	-96.404%
2025-06-04	4.7600	4.7600	4.7600	4.7600	-7.930%	3	533	-96.639%
2025-05-28	5.1600	5.1800	5.1500	5.1700	+5.081%	142	536	-96.905%
2025-05-20	4.9000	4.9200	4.9000	4.9200	-3.340%	157	412	-96.748%
2025-05-19	5.0900	5.0900	5.0900	5.0900	+14.898%	3	255	-96.857%
2025-05-16	4.5100	4.5200	4.4300	4.4300	-28.317%	20	255	-96.388%
2025-05-08	6.1800	6.1800	6.1800	6.1800	-10.435%	2	260	-97.411%
2025-04-24	7.0900	7.0900	6.8700	6.9000	-1.288%	3	262	-97.681%
2025-04-23	6.9900	6.9900	6.9900	6.9900	-17.958%	4	260	-97.711%
2025-04-14	8.5200	8.5200	8.5200	8.5200	-27.858%	1	260	-98.122%
2025-04-09	12.4800	12.4800	11.5000	11.8100	-7.008%	192	260	-98.645%
2025-04-08	8.5200	12.7000	8.3600	12.7000	+7.993%	45	161	-98.740%
2025-04-07	11.5000	11.7600	11.5000	11.7600	+16.091%	5	120	-98.639%
2025-04-04	8.2100	10.1300	8.2100	10.1300	+53.951%	6	120	-98.421%
2025-04-03	6.7000	7.1000	6.5800	6.5800	+20.734%	26	118	-97.568%
2025-04-01	5.4500	5.4500	5.4500	5.4500	+6.863%	4	133	-97.064%
2025-03-28	4.7800	5.1000	4.7800	5.1000	+13.333%	60	133	-96.863%
2025-03-27	4.5000	4.5000	4.5000	4.5000	-8.537%	1	152	-96.444%
2025-03-17	5.0300	5.0300	4.9200	4.9200	-1.600%	2	152	-96.748%
2025-03-14	4.8000	5.0000	4.8000	5.0000	-16.667%	24	152	-96.800%
2025-03-11	5.4900	6.0000	5.4900	6.0000	0.000%	3	155	-97.333%
2025-03-10	5.3500	6.0000	5.3500	6.0000	+25.000%	109	157	-97.333%
2025-03-06	5.1100	5.1100	4.8000	4.8000	-5.882%	8	111	-96.667%
2025-03-04	5.0000	5.1000	5.0000	5.1000	+15.909%	10	111	-96.863%
2025-03-03	4.4100	4.4100	4.4000	4.4000	+3.529%	2	111	-96.364%
2025-02-28	4.1000	4.2500	4.0800	4.2500	-5.556%	44	111	-96.235%
2025-02-27	4.5000	4.5000	4.5000	4.5000	+12.500%	4	97	-96.444%
2025-02-25	3.8000	4.0000	3.8000	4.0000	+16.959%	3	94	-96.000%
2025-02-05	3.4200	3.4200	3.4200	3.4200	+2.090%	20	94	-95.322%
2025-01-31	3.3500	3.3500	3.3500	3.3500	-10.667%	8	108	-95.224%
2025-01-22	3.7500	3.7500	3.7500	3.7500	-19.872%	1	104	-95.733%
2025-01-15	4.6800	4.6800	4.6800	4.6800	+2.632%	1	103	-96.581%
2025-01-13	4.5600	4.5600	4.5600	4.5600	+1.333%	1	102	-96.491%
2025-01-10	4.5000	4.5000	4.5000	4.5000	+3.211%	4	101	-96.444%
2024-12-23	4.3600	4.3600	4.3600	4.3600	-3.111%	2	99	-96.330%
2024-12-19	4.1900	4.5000	4.1900	4.5000	0.000%	21	101	-96.444%
2024-12-18	4.0000	4.5000	4.0000	4.5000	+7.656%	68	80	-96.444%
2024-11-06	4.1800	4.1800	4.1800	4.1800	-7.111%	1	13	-96.172%
2024-10-22	4.5000	4.5000	4.5000	4.5000	-11.937%	2	13	-96.444%
2024-10-04	5.1100	5.1100	5.1100	5.1100	+6.904%	12	11	-96.869%
2024-09-27	4.5600	4.7800	4.5600	4.7800	-7.722%	4	5	-96.653%
2024-09-25	5.1800	5.1800	5.1800	5.1800	0.000%	3	3	-96.911%