Dark

IWM20270115P160
IWM Jan 15 2027 160.00 Put (IWM270115P00160000)
option OPRA

EOD

Jun 23, 2026

0.7200+7.463%(+0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	0.7000	0.7200	0.7000	0.7200	+7.463%	20	7,017	0.000%
2026-06-22	0.6700	0.6700	0.6700	0.6700	0.000%	1	6,997	+7.463%
2026-06-18	0.6600	0.6700	0.6600	0.6700	-10.667%	2	6,996	+7.463%
2026-06-12	0.7500	0.7600	0.7300	0.7500	-3.846%	11	6,996	-4.000%
2026-06-09	0.7800	0.7800	0.7800	0.7800	-9.302%	1	6,995	-7.692%
2026-06-03	0.8600	0.8600	0.8600	0.8600	+2.381%	1	6,995	-16.279%
2026-06-02	0.8400	0.8400	0.8400	0.8400	-3.448%	1	6,996	-14.286%
2026-05-28	0.8700	0.8700	0.8700	0.8700	-8.421%	1	6,995	-17.241%
2026-05-22	0.9500	0.9500	0.9500	0.9500	-5.000%	1	6,995	-24.211%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-18.033%	2	6,996	-28.000%
2026-05-19	1.2200	1.2200	1.2200	1.2200	-4.688%	1	6,996	-40.984%
2026-05-15	1.2800	1.2800	1.2800	1.2800	+11.304%	1	6,995	-43.750%
2026-05-14	1.1400	1.1500	1.1400	1.1500	+10.577%	5	6,994	-37.391%
2026-05-06	1.0500	1.0500	1.0300	1.0400	-7.143%	81	6,989	-30.769%
2026-05-01	1.1200	1.1200	1.1200	1.1200	-16.418%	2	6,988	-35.714%
2026-04-21	1.3400	1.3400	1.3400	1.3400	+3.077%	1	6,987	-46.269%
2026-04-17	1.3600	1.3600	1.3000	1.3000	-8.451%	2	6,986	-44.615%
2026-04-14	1.4400	1.4400	1.4200	1.4200	-16.959%	3	6,986	-49.296%
2026-04-09	1.7100	1.7100	1.7100	1.7100	-42.617%	1	6,985	-57.895%
2026-03-31	2.9900	2.9900	2.9800	2.9800	-12.353%	13	6,986	-75.839%
2026-03-30	3.0400	3.4000	3.0400	3.4000	+15.254%	2	6,984	-78.824%
2026-03-27	2.9500	2.9500	2.9500	2.9500	+6.498%	10	6,985	-75.593%
2026-03-24	2.7600	2.7800	2.7400	2.7700	+2.974%	23	6,977	-74.007%
2026-03-23	2.5600	2.6900	2.5600	2.6900	+1.128%	13	6,977	-73.234%
2026-03-18	2.6000	2.6600	2.6000	2.6600	-7.958%	90	6,966	-72.932%
2026-03-13	2.7300	2.8900	2.7300	2.8900	+0.347%	17	6,876	-75.087%
2026-03-12	2.8800	2.8800	2.8800	2.8800	+5.882%	40	6,867	-75.000%
2026-03-06	2.7200	2.7200	2.7200	2.7200	+12.397%	1	6,827	-73.529%
2026-03-05	2.4200	2.4200	2.4200	2.4200	+16.346%	1	6,826	-70.248%
2026-03-04	2.0900	2.0900	2.0800	2.0800	-9.565%	2	6,825	-65.385%
2026-03-03	2.3000	2.3000	2.3000	2.3000	+10.577%	1	6,824	-68.696%
2026-02-26	2.0800	2.0800	2.0800	2.0800	+4.000%	1	6,824	-65.385%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-3.382%	2	6,826	-64.000%
2026-02-20	2.0700	2.0700	2.0700	2.0700	-1.429%	2	6,826	-65.217%
2026-02-13	2.1000	2.1000	2.1000	2.1000	+11.702%	1	6,823	-65.714%
2026-02-11	1.8800	1.8800	1.8800	1.8800	+3.297%	5,000	6,745	-61.702%
2026-01-28	1.8100	1.8900	1.8000	1.8200	+2.247%	8	1,824	-60.440%
2026-01-26	1.7500	1.7800	1.7500	1.7800	-2.732%	3	1,820	-59.551%
2026-01-23	1.8300	1.8300	1.8300	1.8300	+10.241%	1	1,819	-60.656%
2026-01-22	1.6600	1.6600	1.6600	1.6600	-14.433%	1	1,818	-56.627%
2026-01-21	1.9500	1.9500	1.9400	1.9400	+7.182%	2	1,817	-62.887%
2026-01-15	1.8100	1.8100	1.8100	1.8100	-10.396%	1	1,817	-60.221%
2026-01-14	2.0200	2.0200	2.0200	2.0200	+1.508%	1	1,816	-64.356%
2026-01-12	2.0200	2.0200	1.9200	1.9900	+3.109%	22	1,815	-63.819%
2026-01-09	1.9300	1.9300	1.9300	1.9300	-3.500%	1	1,820	-62.694%
2026-01-08	2.0500	2.0500	2.0000	2.0000	-4.762%	11	1,820	-64.000%
2026-01-06	2.1000	2.1000	2.1000	2.1000	-0.943%	1	1,815	-65.714%
2026-01-02	2.1500	2.1500	2.1200	2.1200	-1.395%	2	1,814	-66.038%
2025-12-30	2.1500	2.1500	2.1500	2.1500	-2.273%	1	1,813	-66.512%
2025-12-24	2.2000	2.2000	2.2000	2.2000	-6.383%	1	1,813	-67.273%
2025-12-19	2.3500	2.3500	2.3500	2.3500	-11.654%	1	1,813	-69.362%
2025-12-15	2.6600	2.6600	2.6600	2.6600	+10.833%	1	1,812	-72.932%
2025-12-12	2.4000	2.4000	2.4000	2.4000	-13.357%	1	1,812	-70.000%
2025-11-26	2.7700	2.7700	2.7700	2.7700	-6.102%	27	1,840	-74.007%
2025-11-25	3.3500	3.3500	2.9500	2.9500	-13.235%	22	1,840	-75.593%
2025-11-24	3.4000	3.4000	3.4000	3.4000	-3.409%	2	1,839	-78.824%
2025-11-21	3.6200	3.6500	3.5200	3.5200	-4.865%	7	1,837	-79.545%
2025-11-20	3.1500	3.7000	3.1500	3.7000	+2.493%	34	1,830	-80.541%
2025-11-17	3.6100	3.6100	3.6100	3.6100	+19.142%	20	1,802	-80.055%
2025-11-10	3.0300	3.0300	3.0300	3.0300	+6.690%	10	1,802	-76.238%
2025-10-29	2.8500	2.8500	2.8400	2.8400	-0.699%	20	1,802	-74.648%
2025-10-28	2.8000	2.8600	2.8000	2.8600	-3.378%	13	1,802	-74.825%
2025-10-23	2.9600	2.9600	2.9600	2.9600	-7.788%	1	1,802	-75.676%
2025-10-15	3.2100	3.2100	3.2100	3.2100	-5.588%	2	1,803	-77.570%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+3.343%	1	1,802	-78.824%
2025-09-30	3.2900	3.2900	3.2900	3.2900	0.000%	1	1,802	-78.116%
2025-09-10	3.2900	3.2900	3.2900	3.2900	-4.638%	6	1,801	-78.116%
2025-09-09	3.4500	3.4500	3.4500	3.4500	-13.750%	1	1,801	-79.130%
2025-08-15	4.0000	4.0000	4.0000	4.0000	-12.088%	15	1,801	-82.000%
2025-07-09	4.5500	4.5500	4.5500	4.5500	-9.543%	1	1,816	-84.176%
2025-07-02	5.0300	5.0300	5.0300	5.0300	+1.411%	15	1,817	-85.686%
2025-06-27	4.9600	4.9600	4.9600	4.9600	-18.017%	1	1,806	-85.484%
2025-06-13	6.0500	6.0500	6.0500	6.0500	-7.915%	4	1,806	-88.099%
2025-05-28	6.5500	6.5700	6.5500	6.5700	-3.382%	59	1,804	-89.041%
2025-05-22	6.7300	6.8000	6.7300	6.8000	-14.787%	2	1,800	-89.412%
2025-05-02	7.9800	7.9800	7.9800	7.9800	-4.659%	40	1,800	-90.977%
2025-05-01	8.3700	8.3700	8.3700	8.3700	-1.297%	1	1,820	-91.398%
2025-04-28	8.4800	8.4800	8.4800	8.4800	-7.726%	1	1,820	-91.509%
2025-04-23	9.1900	9.1900	9.1900	9.1900	-24.050%	1	1,819	-92.165%
2025-04-21	12.1000	12.1000	12.1000	12.1000	+6.420%	2	1,819	-94.050%
2025-04-16	11.3000	11.3700	11.3000	11.3700	+4.696%	10	1,821	-93.668%
2025-04-14	10.8600	10.8600	10.8600	10.8600	-9.801%	1	1,811	-93.370%
2025-04-11	12.4100	12.4100	12.0400	12.0400	-3.757%	4	1,811	-94.020%
2025-04-10	10.6200	13.6600	10.6200	12.5100	+29.369%	7	1,810	-94.245%
2025-04-09	10.0000	10.4900	9.6700	9.6700	-36.715%	11	1,805	-92.554%
2025-04-08	11.2500	15.2800	11.2500	15.2800	+22.240%	34	1,815	-95.288%
2025-04-04	12.5300	13.0000	12.5000	12.5000	+42.045%	308	1,845	-94.240%
2025-04-03	8.2600	9.2300	8.2600	8.8000	+33.536%	743	1,991	-91.818%
2025-04-02	6.5900	6.5900	6.5900	6.5900	-15.944%	1	1,249	-89.074%
2025-03-31	7.2000	7.8400	7.2000	7.8400	+19.330%	2	1,249	-90.816%
2025-03-28	6.5700	6.5700	6.5700	6.5700	-1.940%	2	1,247	-89.041%
2025-03-19	6.1300	6.8100	6.0300	6.7000	-6.555%	4	1,247	-89.254%
2025-03-17	6.3600	7.1700	6.3600	7.1700	+7.015%	2	1,249	-89.958%
2025-03-12	7.3700	7.3700	6.7000	6.7000	-10.428%	31	1,249	-89.254%
2025-03-11	8.1100	8.1100	7.4800	7.4800	+6.857%	3	1,218	-90.374%
2025-03-10	6.9000	7.0000	6.9000	7.0000	+15.702%	11	1,221	-89.714%
2025-03-06	6.0500	6.0500	6.0500	6.0500	-0.165%	7	1,211	-88.099%
2025-03-05	6.0500	6.2100	6.0500	6.0600	-9.145%	3	1,211	-88.119%
2025-03-04	6.7500	6.7500	6.6700	6.6700	+26.326%	10	1,211	-89.205%
2025-03-03	5.3300	5.3300	5.2800	5.2800	-2.762%	21	1,211	-86.364%
2025-02-28	5.5000	5.5000	5.4300	5.4300	+14.557%	2,004	1,161	-86.740%
2025-02-25	4.7400	4.7400	4.7400	4.7400	-4.242%	1	210	-84.810%
2025-02-21	4.9500	4.9500	4.9500	4.9500	-1.000%	10	210	-85.455%
2025-01-07	5.0000	5.0000	5.0000	5.0000	-2.913%	5	205	-85.600%
2024-12-30	5.1500	5.1500	5.1500	5.1500	-8.363%	2	205	-86.019%
2024-12-18	4.6000	5.6200	4.5600	5.6200	+27.727%	104	203	-87.189%
2024-12-17	4.3900	4.4000	4.3900	4.4000	+5.769%	19	100	-83.636%
2024-11-22	4.1700	4.1700	4.1600	4.1600	-10.538%	4	81	-82.692%
2024-11-18	4.6400	4.6500	4.6400	4.6500	-25.121%	9	79	-84.516%
2024-09-24	6.2000	6.2100	6.2000	6.2100	+2.815%	150	79	-88.406%
2024-09-20	6.0400	6.0400	6.0400	6.0400	0.000%	8	4	-88.079%