Dark

IWM20270115P165
IWM Jan 15 2027 165.00 Put (IWM270115P00165000)
option OPRA

EOD

Jun 29, 2026

0.6600-8.333%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6600	0.6600	0.6600	0.6600	-8.333%	1	1,443	0.000%
2026-06-22	0.7300	0.7300	0.7200	0.7200	-6.494%	12	1,444	-8.333%
2026-06-18	0.7700	0.7700	0.7700	0.7700	0.000%	1	1,455	-14.286%
2026-06-17	0.7700	0.7700	0.7700	0.7700	+5.479%	1	1,455	-14.286%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-35.965%	4	1,455	-9.589%
2026-06-10	1.1400	1.1400	1.1400	1.1400	+5.556%	1	1,455	-42.105%
2026-06-09	1.0800	1.0800	1.0800	1.0800	-3.571%	130	1,454	-38.889%
2026-06-05	1.0500	1.1200	1.0500	1.1200	+17.895%	6	1,324	-41.071%
2026-05-29	0.9400	0.9500	0.9400	0.9500	-5.000%	5	1,321	-30.526%
2026-05-28	1.0000	1.0000	1.0000	1.0000	+2.041%	1	1,320	-34.000%
2026-05-26	0.9800	0.9800	0.9800	0.9800	-10.092%	1	1,320	-32.653%
2026-05-22	1.0900	1.0900	1.0900	1.0900	-20.438%	1	1,320	-39.450%
2026-05-15	1.3700	1.3700	1.3700	1.3700	-5.517%	1	1,320	-51.825%
2026-04-29	1.4500	1.4500	1.4500	1.4500	-7.051%	144	1,319	-54.483%
2026-04-28	1.5600	1.5600	1.5600	1.5600	+4.000%	4	1,327	-57.692%
2026-04-27	1.4800	1.5000	1.4800	1.5000	-8.537%	12	1,327	-56.000%
2026-04-16	1.6400	1.6400	1.6400	1.6400	+3.145%	3	1,327	-59.756%
2026-04-15	1.6100	1.6100	1.5900	1.5900	-3.636%	12	1,327	-58.491%
2026-04-14	1.6500	1.6500	1.6500	1.6500	-40.647%	1	1,319	-60.000%
2026-04-01	2.7800	2.7800	2.7800	2.7800	-4.467%	1	1,320	-76.259%
2026-03-31	3.5000	3.5000	2.9100	2.9100	+1.042%	14	1,320	-77.320%
2026-03-26	2.8800	2.8800	2.8800	2.8800	-3.679%	2	1,326	-77.083%
2026-03-23	2.9900	2.9900	2.9900	2.9900	+1.356%	3	1,325	-77.926%
2026-03-18	2.9800	2.9800	2.9500	2.9500	+5.735%	294	1,325	-77.627%
2026-03-16	2.7400	2.7900	2.7400	2.7900	-7.921%	2	1,040	-76.344%
2026-03-13	3.0300	3.0300	3.0300	3.0300	-0.329%	10	1,040	-78.218%
2026-03-11	3.0400	3.0400	3.0400	3.0400	-10.588%	1	1,040	-78.289%
2026-03-09	3.4000	3.4000	3.4000	3.4000	+8.626%	1	1,040	-80.588%
2026-03-06	3.1300	3.1300	3.1300	3.1300	+18.113%	1	1,039	-78.914%
2026-03-03	2.6500	2.6500	2.6500	2.6500	+5.578%	1	1,038	-75.094%
2026-02-23	2.5100	2.5100	2.5100	2.5100	+27.411%	2	1,038	-73.705%
2026-02-09	1.9700	1.9700	1.9700	1.9700	-4.369%	587	1,038	-66.497%
2026-02-06	2.0600	2.0600	2.0600	2.0600	-4.630%	1	1,064	-67.961%
2026-01-30	2.1800	2.1800	2.1600	2.1600	+8.000%	2	1,065	-69.444%
2026-01-28	2.0000	2.0000	2.0000	2.0000	+2.041%	1	1,064	-67.000%
2026-01-27	1.9600	1.9600	1.9600	1.9600	-2.970%	1	1,063	-66.327%
2026-01-26	2.0200	2.0200	2.0200	2.0200	-21.705%	1	1,064	-67.327%
2026-01-07	2.5800	2.5800	2.5800	2.5800	+12.174%	1	1,064	-74.419%
2026-01-05	2.3000	2.3000	2.3000	2.3000	-10.506%	1	1,062	-71.304%
2025-12-19	2.5700	2.5700	2.5700	2.5700	-10.764%	1	1,062	-74.319%
2025-12-15	2.8800	2.8800	2.8800	2.8800	-11.385%	1	1,062	-77.083%
2025-12-02	3.2500	3.2500	3.2500	3.2500	-4.971%	10	1,062	-79.692%
2025-11-12	3.4200	3.4200	3.4200	3.4200	+3.012%	1	1,057	-80.702%
2025-11-10	3.3200	3.3200	3.3200	3.3200	-12.861%	1	1,058	-80.120%
2025-11-06	3.8100	3.8100	3.8100	3.8100	+5.833%	1	1,059	-82.677%
2025-11-05	3.6000	3.6000	3.6000	3.6000	+7.143%	6	1,058	-81.667%
2025-10-30	3.3300	3.3600	3.3300	3.3600	+8.387%	12	1,058	-80.357%
2025-10-24	3.1000	3.1000	3.1000	3.1000	-13.889%	1	1,058	-78.710%
2025-10-22	3.6000	3.6000	3.6000	3.6000	+9.091%	5	1,057	-81.667%
2025-10-20	3.3000	3.3000	3.3000	3.3000	+1.538%	20	1,062	-80.000%
2025-10-06	3.2500	3.2500	3.2500	3.2500	-6.877%	1	1,082	-79.692%
2025-09-30	3.7900	3.7900	3.4900	3.4900	-8.158%	27	1,081	-81.089%
2025-09-25	3.8000	3.8000	3.8000	3.8000	+1.064%	1	1,108	-82.632%
2025-09-24	3.7600	3.7600	3.7600	3.7600	+3.297%	1	1,108	-82.447%
2025-09-17	3.6400	3.6400	3.6400	3.6400	-5.208%	3	1,108	-81.868%
2025-08-28	3.8400	3.8400	3.8400	3.8400	-3.518%	17	1,108	-82.813%
2025-08-26	3.9800	3.9800	3.9800	3.9800	-0.500%	2	1,091	-83.417%
2025-08-22	4.0000	4.0000	4.0000	4.0000	-13.043%	1	1,093	-83.500%
2025-08-19	4.6000	4.6000	4.6000	4.6000	+3.371%	1	1,092	-85.652%
2025-08-15	4.5200	4.5200	4.4500	4.4500	-16.038%	16	1,092	-85.169%
2025-08-06	5.3000	5.3000	5.3000	5.3000	-7.018%	1	1,100	-87.547%
2025-08-01	5.7000	5.7000	5.7000	5.7000	+9.405%	1	1,100	-88.421%
2025-07-11	5.2100	5.2100	5.2100	5.2100	-8.596%	12	1,099	-87.332%
2025-07-02	5.7000	5.7000	5.7000	5.7000	+3.636%	15	1,111	-88.421%
2025-06-30	5.5000	5.5000	5.5000	5.5000	-3.339%	10	1,111	-88.000%
2025-06-27	5.6900	5.6900	5.6900	5.6900	-1.897%	1	1,121	-88.401%
2025-06-24	5.8000	5.8000	5.8000	5.8000	-14.956%	1	1,121	-88.621%
2025-06-20	6.8200	6.8200	6.8200	6.8200	+8.082%	2	1,121	-90.323%
2025-06-06	6.3100	6.3100	6.3100	6.3100	-5.821%	2	1,120	-89.540%
2025-06-03	6.8000	6.8000	6.7000	6.7000	-9.582%	5	1,119	-90.149%
2025-05-29	7.3900	7.4100	7.3900	7.4100	-0.135%	87	1,120	-91.093%
2025-05-28	7.3900	7.4300	7.3900	7.4200	-25.948%	57	1,121	-91.105%
2025-04-30	10.0200	10.0200	10.0200	10.0200	-0.199%	2	1,103	-93.413%
2025-04-25	10.0600	10.0600	10.0400	10.0400	-1.472%	24	1,103	-93.426%
2025-04-23	10.1900	10.1900	10.1900	10.1900	-25.891%	1	1,101	-93.523%
2025-04-21	13.7500	13.7500	13.7500	13.7500	+14.203%	1	1,100	-95.200%
2025-04-14	12.0400	12.0400	12.0400	12.0400	-7.385%	7	1,099	-94.518%
2025-04-04	13.1900	13.1900	13.0000	13.0000	+25.969%	24	1,092	-94.923%
2025-04-03	10.0300	10.5100	9.9100	10.3200	+37.234%	245	1,086	-93.605%
2025-03-28	7.5200	7.5200	7.5200	7.5200	+13.083%	2	850	-91.223%
2025-03-20	6.6500	6.6500	6.6500	6.6500	-8.904%	1	849	-90.075%
2025-03-19	7.3000	7.3000	7.3000	7.3000	-13.507%	1	848	-90.959%
2025-03-11	8.5000	8.5000	8.4400	8.4400	+0.716%	2	848	-92.180%
2025-03-10	8.0100	8.3800	8.0100	8.3800	+15.586%	8	849	-92.124%
2025-03-05	7.2300	7.2600	7.2300	7.2500	-4.856%	22	849	-90.897%
2025-03-04	7.4700	7.6800	7.2700	7.6200	+21.531%	44	849	-91.339%
2025-02-28	6.4000	6.5400	6.2500	6.2700	+6.452%	72	850	-89.474%
2025-02-27	5.6900	5.8900	5.6900	5.8900	+0.684%	2	843	-88.795%
2025-02-26	5.8500	5.8500	5.8500	5.8500	-8.163%	10	843	-88.718%
2025-02-25	6.3700	6.3700	6.3700	6.3700	+24.658%	5	838	-89.639%
2025-02-20	5.1100	5.1100	5.1100	5.1100	0.000%	10	838	-87.084%
2025-02-07	5.1000	5.1100	5.1000	5.1100	-16.911%	4	828	-87.084%
2025-01-13	6.1500	6.1500	6.1500	6.1500	+15.169%	550	828	-89.268%
2025-01-02	5.3400	5.3400	5.3400	5.3400	-16.170%	1	328	-87.640%
2024-12-30	6.3700	6.3700	6.3700	6.3700	+7.059%	1	327	-89.639%
2024-12-20	6.1200	6.3000	5.9500	5.9500	-6.299%	22	327	-88.908%
2024-12-19	6.3500	6.3500	6.3500	6.3500	+3.420%	1	312	-89.606%
2024-12-18	5.1500	6.1400	5.1000	6.1400	+24.797%	396	311	-89.251%
2024-12-17	4.9200	4.9200	4.9200	4.9200	+11.818%	13	94	-86.585%
2024-12-04	4.4000	4.4000	4.4000	4.4000	-36.872%	1	81	-85.000%
2024-09-30	7.1500	7.1500	6.9700	6.9700	-0.853%	2	80	-90.531%
2024-09-24	6.8900	7.0300	6.8900	7.0300	0.000%	158	79	-90.612%