Dark

IWM20270115P170
IWM Jan 15 2027 170.00 Put (IWM270115P00170000)
option OPRA

EOD

Sep 29, 2026

0.3000+7.143%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.3000	0.3000	+7.143%	1	5,412	0.000%
2026-09-22	0.2800	0.2800	0.2800	0.2800	-9.677%	1	5,411	+7.143%
2026-09-18	0.3100	0.3100	0.3100	0.3100	0.000%	1	5,410	-3.226%
2026-09-17	0.3100	0.3100	0.3100	0.3100	-16.216%	1	5,411	-3.226%
2026-09-10	0.3700	0.3700	0.3700	0.3700	+19.355%	2	5,410	-18.919%
2026-09-02	0.3200	0.3200	0.3100	0.3100	-6.061%	2	5,412	-3.226%
2026-09-01	0.3300	0.3300	0.3300	0.3300	0.000%	1	5,454	-9.091%
2026-08-31	0.3600	0.3600	0.3300	0.3300	-2.941%	3,751	5,373	-9.091%
2026-08-13	0.3400	0.3400	0.3400	0.3400	-15.000%	1	1,949	-11.765%
2026-08-12	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,950	-25.000%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-20.000%	2	1,949	-25.000%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-16.667%	10	1,951	-40.000%
2026-07-31	0.6000	0.6000	0.6000	0.6000	-14.286%	3	1,941	-50.000%
2026-07-23	0.7000	0.7000	0.7000	0.7000	+12.903%	2	1,941	-57.143%
2026-07-21	0.6200	0.6200	0.6200	0.6200	0.000%	2	1,939	-51.613%
2026-07-14	0.6200	0.6200	0.6200	0.6200	0.000%	14	1,941	-51.613%
2026-07-10	0.6200	0.6200	0.6200	0.6200	-1.587%	14	1,927	-51.613%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-4.545%	1	1,913	-52.381%
2026-07-08	0.6600	0.6600	0.6600	0.6600	+17.857%	1	1,913	-54.545%
2026-07-06	0.5600	0.5600	0.5600	0.5600	-13.846%	36	1,913	-46.429%
2026-07-02	0.6400	0.6500	0.6400	0.6500	-2.985%	2	1,947	-53.846%
2026-06-30	0.6700	0.6700	0.6700	0.6700	-19.277%	1	1,947	-55.224%
2026-06-25	0.8500	0.8600	0.8300	0.8300	-1.190%	4	1,949	-63.855%
2026-06-22	0.7700	0.8400	0.7700	0.8400	-1.176%	2	1,951	-64.286%
2026-06-18	0.8200	0.8500	0.8200	0.8500	0.000%	7	1,958	-64.706%
2026-06-16	0.8500	0.8500	0.8500	0.8500	+1.190%	1	1,958	-64.706%
2026-06-15	0.8400	0.8400	0.8400	0.8400	-19.231%	1	1,958	-64.286%
2026-06-11	1.0400	1.0400	1.0400	1.0400	-6.306%	2	1,959	-71.154%
2026-06-10	1.1100	1.1100	1.0900	1.1100	+13.265%	10	1,961	-72.973%
2026-06-09	1.0000	1.0000	0.9800	0.9800	-13.274%	4	1,961	-69.388%
2026-06-03	1.1300	1.1300	1.1300	1.1300	+11.881%	1	1,961	-73.451%
2026-06-02	1.0100	1.0100	1.0100	1.0100	-9.821%	1	1,961	-70.297%
2026-05-27	1.1200	1.1200	1.1200	1.1200	-1.754%	2	1,961	-73.214%
2026-05-26	1.1400	1.1400	1.1400	1.1400	-6.557%	2	1,963	-73.684%
2026-05-22	1.2200	1.2200	1.2200	1.2200	-21.290%	3	1,963	-75.410%
2026-05-15	1.5900	1.5900	1.5500	1.5500	+3.333%	3	1,966	-80.645%
2026-05-13	1.5000	1.5000	1.5000	1.5000	+10.294%	1	1,964	-80.000%
2026-05-06	1.3500	1.3600	1.3500	1.3600	-2.857%	6	1,964	-77.941%
2026-05-04	1.4000	1.4000	1.4000	1.4000	-4.110%	2	1,969	-78.571%
2026-05-01	1.4600	1.4600	1.4600	1.4600	-12.575%	10	1,981	-79.452%
2026-04-27	1.6700	1.6700	1.6700	1.6700	-1.765%	10	1,981	-82.036%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-3.409%	1	1,971	-82.353%
2026-04-22	1.7600	1.7600	1.7600	1.7600	+11.392%	1	1,971	-82.955%
2026-04-17	1.5800	1.5800	1.5800	1.5800	-13.661%	1	1,971	-81.013%
2026-04-16	1.8300	1.8300	1.8300	1.8300	+3.390%	6	1,971	-83.607%
2026-04-15	1.7700	1.7700	1.7700	1.7700	-24.681%	1	1,977	-83.051%
2026-04-08	2.3500	2.3500	2.3500	2.3500	-29.851%	2	1,977	-87.234%
2026-03-31	3.6000	3.6000	3.3500	3.3500	-22.454%	34	1,979	-91.045%
2026-03-30	4.3200	4.3200	4.3200	4.3200	+7.731%	2	1,949	-93.056%
2026-03-20	3.7500	4.0300	3.7500	4.0100	+18.289%	73	1,948	-92.519%
2026-03-18	3.2900	3.3900	3.2900	3.3900	-9.115%	105	1,882	-91.150%
2026-03-13	3.7300	3.7300	3.7300	3.7300	-0.798%	1	1,781	-91.957%
2026-03-12	3.5400	3.7600	3.5400	3.7600	+16.409%	3	1,781	-92.021%
2026-03-11	3.2300	3.3400	3.2100	3.2300	+9.492%	452	1,780	-90.712%
2026-03-03	2.9500	2.9500	2.9500	2.9500	+17.063%	2	1,790	-89.831%
2026-02-20	2.6300	2.6300	2.5200	2.5200	-1.563%	3	1,788	-88.095%
2026-02-19	2.5300	2.5600	2.5300	2.5600	+0.392%	8	1,785	-88.281%
2026-02-17	2.5500	2.5500	2.5500	2.5500	-2.672%	1	1,785	-88.235%
2026-02-13	2.6000	2.6300	2.3800	2.6200	+7.819%	54	1,757	-88.550%
2026-02-06	2.4300	2.4300	2.4300	2.4300	-11.314%	76	1,757	-87.654%
2026-02-05	2.7000	2.7400	2.7000	2.7400	+8.730%	20	1,825	-89.051%
2026-02-03	2.5200	2.5200	2.5200	2.5200	+0.800%	3	1,826	-88.095%
2026-01-30	2.5100	2.5100	2.5000	2.5000	+19.617%	251	1,829	-88.000%
2026-01-22	2.0900	2.0900	2.0900	2.0900	-16.400%	3	1,745	-85.646%
2026-01-21	2.4500	2.5000	2.4500	2.5000	0.000%	40	1,742	-88.000%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-8.088%	1	1,725	-88.000%
2026-01-06	2.7300	2.7300	2.7200	2.7200	+2.642%	3	1,724	-88.971%
2026-01-05	2.6500	2.6500	2.6500	2.6500	-11.074%	1	1,723	-88.679%
2026-01-02	2.9800	2.9800	2.9800	2.9800	+1.706%	5	1,723	-89.933%
2025-12-31	2.9300	2.9300	2.9300	2.9300	+5.396%	5	1,723	-89.761%
2025-12-30	2.7800	2.7800	2.7800	2.7800	0.000%	1	1,723	-89.209%
2025-12-26	2.7800	2.7800	2.7800	2.7800	-1.068%	50	1,723	-89.209%
2025-12-22	2.8100	2.8100	2.8100	2.8100	-15.361%	6	1,729	-89.324%
2025-12-16	3.3200	3.3200	3.3200	3.3200	+14.089%	5	1,729	-90.964%
2025-12-11	2.8700	2.9100	2.8700	2.9100	-10.462%	6	1,729	-89.691%
2025-12-08	3.2600	3.2600	3.2500	3.2500	-4.412%	50	1,723	-90.769%
2025-12-04	3.4000	3.4000	3.4000	3.4000	-27.039%	45	1,723	-91.176%
2025-11-24	4.6600	4.6600	4.6600	4.6600	-9.865%	2	1,687	-93.562%
2025-11-21	5.1700	5.1700	5.1700	5.1700	+16.180%	50	1,687	-94.197%
2025-11-19	4.4500	4.4500	4.4500	4.4500	-7.292%	10	1,652	-93.258%
2025-11-17	4.8000	4.8000	4.8000	4.8000	-2.041%	1	1,652	-93.750%
2025-11-14	4.9000	4.9000	4.9000	4.9000	+10.112%	50	1,652	-93.878%
2025-11-13	4.4500	4.4500	4.4500	4.4500	+8.273%	1	1,602	-93.258%
2025-11-07	4.1400	4.1500	4.0100	4.1100	0.000%	12	1,602	-92.701%
2025-11-05	4.1100	4.1100	4.1100	4.1100	+18.103%	2	1,603	-92.701%
2025-10-28	3.4800	3.4800	3.4800	3.4800	-13.217%	1	1,603	-91.379%
2025-10-22	4.0100	4.0100	4.0100	4.0100	+6.366%	3	1,602	-92.519%
2025-10-21	3.7700	3.7700	3.7700	3.7700	+4.722%	1	1,601	-92.042%
2025-10-20	3.8000	3.8000	3.6000	3.6000	-11.330%	4	1,600	-91.667%
2025-10-13	4.0600	4.0600	4.0600	4.0600	-9.375%	1	1,596	-92.611%
2025-10-10	4.4800	4.4800	4.4800	4.4800	+17.895%	1	1,596	-93.304%
2025-09-18	3.8000	3.8000	3.8000	3.8000	-7.317%	1	1,596	-92.105%
2025-09-08	4.1000	4.1000	4.1000	4.1000	-7.865%	1	1,597	-92.683%
2025-09-03	4.4500	4.4500	4.4500	4.4500	0.000%	25	1,596	-93.258%
2025-08-29	4.4000	4.4500	4.4000	4.4500	+9.069%	6	1,595	-93.258%
2025-08-28	4.2400	4.2400	4.0800	4.0800	-10.722%	5	1,595	-92.647%
2025-08-27	4.5100	4.5700	4.5100	4.5700	-0.652%	3	1,597	-93.435%
2025-08-26	4.6400	4.6400	4.6000	4.6000	+0.656%	6	1,597	-93.478%
2025-08-25	4.5700	4.5700	4.5700	4.5700	+5.300%	3	1,597	-93.435%
2025-08-22	5.0400	5.0400	4.3400	4.3400	-16.054%	3	1,597	-93.088%
2025-08-21	5.0100	5.1700	5.0100	5.1700	+3.400%	4	1,595	-94.197%
2025-08-19	5.0000	5.0000	5.0000	5.0000	-0.596%	1	1,596	-94.000%
2025-08-18	5.0300	5.0300	5.0300	5.0300	0.000%	1	1,596	-94.036%
2025-08-15	5.0000	5.0300	5.0000	5.0300	-2.708%	2	1,596	-94.036%
2025-08-14	5.1700	5.1700	5.1700	5.1700	+3.194%	10	1,596	-94.197%
2025-08-13	5.0100	5.0100	5.0100	5.0100	-0.988%	2	1,601	-94.012%
2025-08-12	5.4300	5.4300	5.0600	5.0600	-12.000%	7	1,601	-94.071%
2025-08-11	5.7500	5.7500	5.7500	5.7500	+3.604%	1	1,601	-94.783%
2025-08-08	5.5500	5.5500	5.5500	5.5500	-5.290%	5	1,601	-94.595%
2025-08-07	5.8600	5.8600	5.8600	5.8600	-0.170%	5	1,597	-94.881%
2025-08-06	5.8700	5.8700	5.8700	5.8700	+0.342%	1	1,597	-94.889%
2025-08-05	5.9500	5.9500	5.8500	5.8500	+1.916%	3	1,597	-94.872%
2025-07-31	5.6100	5.7400	5.6100	5.7400	-0.520%	4	1,596	-94.774%
2025-07-29	5.7700	5.7700	5.7700	5.7700	+5.484%	2	1,596	-94.801%
2025-07-28	5.4700	5.4700	5.4700	5.4700	+3.208%	18	1,596	-94.516%
2025-07-25	5.3000	5.3000	5.3000	5.3000	-15.200%	1	1,596	-94.340%
2025-07-15	6.2500	6.2500	6.2500	6.2500	+5.932%	3	1,595	-95.200%
2025-07-14	6.0700	6.0700	5.9000	5.9000	+0.340%	6	1,595	-94.915%
2025-07-11	5.8800	5.8800	5.8800	5.8800	+5.566%	8	1,598	-94.898%
2025-07-10	5.4900	5.5700	5.4900	5.5700	-6.387%	2	1,598	-94.614%
2025-07-01	5.9500	5.9500	5.9500	5.9500	-5.705%	7	1,598	-94.958%
2025-06-30	6.3100	6.3100	6.3100	6.3100	-3.664%	13	1,598	-95.246%
2025-06-26	6.5500	6.5500	6.5500	6.5500	-3.818%	5	1,598	-95.420%
2025-06-25	6.6900	7.9200	5.5200	6.8100	-14.340%	10	1,602	-95.595%
2025-06-17	7.9500	7.9500	7.9500	7.9500	+14.388%	1	1,597	-96.226%
2025-06-09	6.9500	6.9500	6.9500	6.9500	-0.714%	1	1,596	-95.683%
2025-06-06	7.0000	7.0000	7.0000	7.0000	-10.486%	8	1,596	-95.714%
2025-06-03	7.8200	7.8200	7.8200	7.8200	-4.284%	4	1,596	-96.164%
2025-05-30	8.1700	8.1700	8.1700	8.1700	-1.921%	10	1,596	-96.328%
2025-05-29	8.3400	8.3400	8.3300	8.3300	-0.478%	39	1,596	-96.399%
2025-05-28	8.2700	8.3700	8.2700	8.3700	+2.699%	48	1,596	-96.416%
2025-05-21	8.1500	8.1500	8.1500	8.1500	+3.165%	5	1,596	-96.319%
2025-05-20	7.9000	7.9000	7.9000	7.9000	+0.254%	3	1,596	-96.203%
2025-05-14	7.8800	7.8800	7.8800	7.8800	-21.436%	2	1,596	-96.193%
2025-05-02	10.0300	10.0300	10.0300	10.0300	-11.317%	4	1,596	-97.009%
2025-04-30	11.8100	11.8300	11.3100	11.3100	-7.673%	4	1,598	-97.347%
2025-04-23	11.4000	12.3500	11.4000	12.2500	-17.785%	283	1,596	-97.551%
2025-04-21	14.9000	14.9000	14.9000	14.9000	+2.055%	5	1,434	-97.987%
2025-04-16	14.6000	14.6000	14.6000	14.6000	+6.182%	12	1,434	-97.945%
2025-04-14	13.7500	13.7500	13.7500	13.7500	-28.646%	7	1,434	-97.818%
2025-04-09	19.2700	19.2700	19.2700	19.2700	+38.235%	1	1,434	-98.443%
2025-04-08	13.9400	13.9400	13.9400	13.9400	-7.375%	1	1,434	-97.848%
2025-04-04	15.9200	15.9200	15.0500	15.0500	+28.413%	1,002	1,435	-98.007%
2025-04-03	10.0000	11.7200	10.0000	11.7200	+36.121%	323	934	-97.440%
2025-04-02	8.7800	8.7800	8.6100	8.6100	-5.696%	2	706	-96.516%
2025-04-01	9.1300	9.1300	9.1300	9.1300	-13.048%	1	706	-96.714%
2025-03-31	10.5000	10.5000	10.5000	10.5000	+14.504%	1	707	-97.143%
2025-03-28	8.3900	9.3900	8.3400	9.1700	+12.792%	32	706	-96.728%
2025-03-27	7.4900	8.1300	7.4900	8.1300	+16.309%	2	701	-96.310%
2025-03-26	7.6300	7.6300	6.9900	6.9900	-23.773%	3	701	-95.708%
2025-03-10	9.2700	9.2700	9.1700	9.1700	+5.767%	4	701	-96.728%
2025-03-04	8.6800	8.6800	8.6700	8.6700	+26.201%	2	701	-96.540%
2025-03-03	6.7500	6.8800	6.6600	6.8700	+1.477%	61	701	-95.633%
2025-02-28	6.7700	6.7700	6.7700	6.7700	+26.306%	4	726	-95.569%
2025-02-18	5.3000	5.3600	5.3000	5.3600	+2.682%	2	727	-94.403%
2025-02-10	5.2200	5.2200	5.2200	5.2200	-1.509%	1	726	-94.253%
2025-02-06	5.4100	5.4900	5.3000	5.3000	-3.285%	206	725	-94.340%
2025-02-05	5.4800	5.4800	5.4800	5.4800	-10.604%	15	622	-94.526%
2025-02-03	6.1300	6.1300	6.1300	6.1300	-2.853%	1	622	-95.106%
2025-01-29	5.8700	6.3100	5.8700	6.3100	+17.069%	2	622	-95.246%
2025-01-24	5.3900	5.3900	5.3900	5.3900	-25.139%	2	623	-94.434%
2025-01-13	7.2000	7.2000	7.2000	7.2000	-2.703%	500	622	-95.833%
2025-01-10	7.3900	7.4000	7.3900	7.4000	+19.163%	22	122	-95.946%
2024-12-30	6.3100	6.3100	6.1800	6.2100	-12.535%	39	114	-95.169%
2024-12-20	7.1000	7.1000	7.1000	7.1000	+3.198%	2	78	-95.775%
2024-12-19	6.8800	6.8800	6.8800	6.8800	-0.145%	15	76	-95.640%
2024-12-18	5.7700	6.8900	5.7700	6.8900	+22.380%	11	61	-95.646%
2024-12-12	5.3500	5.6300	5.3500	5.6300	+25.390%	2	51	-94.671%
2024-12-02	4.4900	4.4900	4.4900	4.4900	-10.913%	1	49	-93.318%
2024-11-27	5.1700	5.1700	5.0400	5.0400	-16.832%	2	47	-94.048%
2024-11-20	6.0600	6.0600	6.0600	6.0600	+1.000%	31	47	-95.050%
2024-11-18	6.0000	6.0000	6.0000	6.0000	-24.433%	31	78	-95.000%
2024-09-26	7.9400	7.9400	7.9400	7.9400	+1.146%	20	47	-96.222%
2024-09-24	7.8100	7.8600	7.8100	7.8500	+4.947%	72	37	-96.178%
2024-09-23	7.6600	7.6600	7.4800	7.4800	0.000%	2	1	-95.989%