Dark

IWM20270115P155
IWM Jan 15 2027 155.00 Put (IWM270115P00155000)
option OPRA

EOD

Aug 13, 2026

0.2900+26.087%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2900	0.2900	0.2900	0.2900	+26.087%	1	11,482	0.000%
2026-08-12	0.2300	0.2300	0.2300	0.2300	-20.690%	1	11,483	+26.087%
2026-08-06	0.3100	0.3100	0.2900	0.2900	-3.333%	2	11,482	0.000%
2026-08-04	0.3000	0.3000	0.3000	0.3000	-14.286%	3	11,485	-3.333%
2026-08-03	0.3300	0.3500	0.3300	0.3500	-14.634%	3	11,486	-17.143%
2026-07-31	0.4500	0.4500	0.4000	0.4100	-2.381%	7	11,488	-29.268%
2026-07-30	0.4500	0.4500	0.4200	0.4200	-8.696%	4	11,495	-30.952%
2026-07-28	0.4600	0.4600	0.4600	0.4600	+4.545%	2	11,495	-36.957%
2026-07-22	0.4400	0.4400	0.4400	0.4400	+7.317%	3	11,497	-34.091%
2026-07-16	0.4100	0.4100	0.4100	0.4100	-10.870%	20	11,497	-29.268%
2026-07-09	0.4600	0.4600	0.4600	0.4600	0.000%	1	11,497	-36.957%
2026-07-08	0.4700	0.4700	0.4600	0.4600	+15.000%	9	11,498	-36.957%
2026-07-01	0.4000	0.4000	0.4000	0.4000	-18.367%	3	11,505	-27.500%
2026-06-29	0.4900	0.4900	0.4900	0.4900	-15.517%	40	11,548	-40.816%
2026-06-22	0.5800	0.5800	0.5800	0.5800	-7.937%	1	11,508	-50.000%
2026-06-18	0.6300	0.6300	0.6300	0.6300	-24.096%	1	11,508	-53.968%
2026-06-11	0.8600	0.8600	0.8300	0.8300	+3.750%	4	11,508	-65.060%
2026-06-09	0.8300	0.8300	0.8000	0.8000	+6.667%	2	11,504	-63.750%
2026-06-02	0.7500	0.7500	0.7500	0.7500	0.000%	2	11,503	-61.333%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-11.765%	1	11,501	-61.333%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	11,501	-65.882%
2026-05-21	0.9000	0.9000	0.9000	0.9000	-10.000%	1	11,501	-67.778%
2026-05-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	11,501	-71.000%
2026-05-14	1.0300	1.0600	1.0000	1.0000	-9.091%	10	11,499	-71.000%
2026-05-12	1.1000	1.1500	1.1000	1.1000	+0.917%	14	11,496	-73.636%
2026-05-11	0.9700	1.0900	0.9700	1.0900	+10.101%	58	11,496	-73.394%
2026-05-08	1.0000	1.0000	0.9800	0.9900	-1.000%	125	11,458	-70.707%
2026-05-07	1.0000	1.0000	1.0000	1.0000	+7.527%	10	11,351	-71.000%
2026-05-06	0.9300	0.9300	0.9300	0.9300	-13.084%	8	11,341	-68.817%
2026-04-30	1.1000	1.1000	1.0700	1.0700	-8.547%	10	11,341	-72.897%
2026-04-27	1.1700	1.1700	1.1700	1.1700	-4.098%	1	11,331	-75.214%
2026-04-23	1.2200	1.2200	1.2200	1.2200	-1.613%	1	11,330	-76.230%
2026-04-22	1.2400	1.2400	1.2400	1.2400	+5.983%	1	11,329	-76.613%
2026-04-17	1.1700	1.1700	1.1700	1.1700	-9.302%	1	11,329	-75.214%
2026-04-16	1.2900	1.2900	1.2900	1.2900	+3.200%	1	11,328	-77.519%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-47.699%	10	11,327	-76.800%
2026-03-23	2.2000	2.3900	2.2000	2.3900	+2.575%	110	11,327	-87.866%
2026-03-18	2.3300	2.3300	2.3300	2.3300	+8.879%	160	11,217	-87.554%
2026-03-17	2.0700	2.1400	2.0700	2.1400	-17.692%	2,512	11,217	-86.449%
2026-03-13	2.6000	2.6000	2.6000	2.6000	+30.653%	10	11,218	-88.846%
2026-02-27	1.9900	1.9900	1.9900	1.9900	+3.109%	1	11,208	-85.427%
2026-02-19	1.9300	1.9300	1.9300	1.9300	+18.405%	1	11,209	-84.974%
2026-02-10	1.6300	1.6300	1.6300	1.6300	-3.550%	1	11,208	-82.209%
2026-02-03	1.7300	1.7300	1.6900	1.6900	+5.625%	4	11,208	-82.840%
2026-01-23	1.6000	1.6000	1.6000	1.6000	-9.605%	1	11,205	-81.875%
2026-01-21	1.7500	1.7700	1.7500	1.7700	+7.273%	2	11,205	-83.616%
2026-01-16	1.6500	1.6500	1.6500	1.6500	+1.852%	1	11,207	-82.424%
2026-01-15	1.7700	1.7700	1.6200	1.6200	-11.475%	15	11,207	-82.099%
2026-01-14	1.8300	1.8300	1.8300	1.8300	-0.543%	2	11,201	-84.153%
2026-01-08	1.8100	1.8400	1.8100	1.8400	-5.641%	1,374	11,201	-84.239%
2026-01-07	1.9500	1.9500	1.9500	1.9500	+7.735%	10,000	10,126	-85.128%
2026-01-06	1.8100	1.8100	1.8100	1.8100	-5.729%	1	408	-83.978%
2025-12-30	1.9200	1.9200	1.9200	1.9200	-7.692%	1	408	-84.896%
2025-12-19	2.0800	2.0800	2.0800	2.0800	-6.306%	5	408	-86.058%
2025-12-15	2.2200	2.2200	2.2200	2.2200	-18.681%	20	403	-86.937%
2025-11-12	2.7300	2.7300	2.7300	2.7300	-7.143%	1	383	-89.377%
2025-11-07	2.9000	2.9400	2.9000	2.9400	-9.259%	2	384	-90.136%
2025-10-16	3.2400	3.2400	3.2400	3.2400	+16.547%	1	383	-91.049%
2025-10-15	2.7800	2.7800	2.7800	2.7800	-0.358%	1	383	-89.568%
2025-10-01	2.7900	2.7900	2.7900	2.7900	+5.682%	6	382	-89.606%
2025-09-18	2.6400	2.6400	2.6400	2.6400	-14.286%	3	382	-89.015%
2025-09-17	2.9000	3.0800	2.9000	3.0800	+9.220%	9	382	-90.584%
2025-09-12	2.8200	2.8200	2.8200	2.8200	-6.931%	1	377	-89.716%
2025-08-28	3.0300	3.0300	3.0300	3.0300	-28.029%	1	376	-90.429%
2025-07-18	4.1900	4.2100	4.1400	4.2100	+7.673%	3	376	-93.112%
2025-07-10	3.8500	3.9100	3.8500	3.9100	-8.858%	2	374	-92.583%
2025-06-30	4.2900	4.2900	4.2900	4.2900	-23.936%	10	373	-93.240%
2025-06-17	5.6400	5.6400	5.6400	5.6400	-3.259%	1	374	-94.858%
2025-05-28	5.8100	5.8300	5.8100	5.8300	-21.640%	75	373	-95.026%
2025-05-05	7.4400	7.4400	7.4400	7.4400	-0.134%	4	367	-96.102%
2025-04-29	7.4500	7.4500	7.4500	7.4500	-1.845%	1	371	-96.107%
2025-04-24	7.5900	7.5900	7.5900	7.5900	-3.312%	1	371	-96.179%
2025-04-23	7.8500	7.8500	7.8500	7.8500	-18.229%	4	372	-96.306%
2025-04-22	9.6000	9.6000	9.6000	9.6000	-10.698%	1	368	-96.979%
2025-04-21	10.7200	10.7500	10.4000	10.7500	-10.936%	7	368	-97.302%
2025-04-10	12.0700	12.0700	12.0700	12.0700	-9.111%	2	367	-97.597%
2025-04-09	13.2800	13.2800	13.2800	13.2800	+13.504%	32	368	-97.816%
2025-04-07	11.9200	11.9200	11.7000	11.7000	+14.818%	11	368	-97.521%
2025-04-04	11.2300	11.2300	10.1900	10.1900	+28.499%	4	364	-97.154%
2025-04-03	7.7200	8.6600	7.5900	7.9300	+35.788%	278	364	-96.343%
2025-04-02	5.8400	5.8400	5.8400	5.8400	-19.225%	1	86	-95.034%
2025-03-31	7.2300	7.2300	7.2300	7.2300	+39.306%	1	86	-95.989%
2025-03-24	5.1900	5.1900	5.1900	5.1900	+1.170%	1	85	-94.412%
2025-03-20	5.1300	5.1300	5.1300	5.1300	-11.704%	1	85	-94.347%
2025-03-13	5.8100	5.8100	5.8100	5.8100	-10.201%	1	86	-95.009%
2025-03-12	6.4700	6.4700	6.4700	6.4700	-8.487%	1	86	-95.518%
2025-03-11	7.0700	7.0700	7.0700	7.0700	+27.848%	1	85	-95.898%
2025-03-05	5.1700	5.5400	5.1700	5.5300	-5.146%	9	84	-94.756%
2025-03-04	5.7300	5.8900	5.7100	5.8300	+28.698%	4	83	-95.026%
2025-02-26	4.5300	4.5300	4.5300	4.5300	+1.570%	10	85	-93.598%
2024-12-30	4.5900	4.5900	4.4600	4.4600	-8.419%	2	85	-93.498%
2024-12-18	4.8800	4.8800	4.8700	4.8700	-15.009%	30	56	-94.045%
2024-09-25	5.7300	5.7300	5.7300	5.7300	+3.617%	10	56	-94.939%
2024-09-24	5.5300	5.5300	5.5300	5.5300	0.000%	92	46	-94.756%