Dark

IWM20270115P175
IWM Jan 15 2027 175.00 Put (IWM270115P00175000)
option OPRA

EOD

Sep 24, 2026

0.3100+3.333%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3100	0.3100	0.3100	0.3100	+3.333%	3	17,493	0.000%
2026-09-21	0.3100	0.3100	0.3000	0.3000	-16.667%	6	17,493	+3.333%
2026-09-18	0.3600	0.3600	0.3600	0.3600	0.000%	1	17,493	-13.889%
2026-09-17	0.3600	0.3600	0.3600	0.3600	-21.739%	1	17,493	-13.889%
2026-09-10	0.4600	0.4600	0.4600	0.4600	+6.977%	2	17,493	-32.609%
2026-09-01	0.4300	0.4300	0.4300	0.4300	-2.273%	251	17,491	-27.907%
2026-08-21	0.4400	0.4400	0.4400	0.4400	+7.317%	1	17,507	-29.545%
2026-08-20	0.4400	0.4400	0.4100	0.4100	-10.870%	7	17,512	-24.390%
2026-08-18	0.4600	0.4600	0.4600	0.4600	+6.977%	3	17,506	-32.609%
2026-08-13	0.4300	0.4300	0.4300	0.4300	+2.381%	1	17,509	-27.907%
2026-08-12	0.4200	0.4200	0.4200	0.4200	-8.696%	1	17,510	-26.190%
2026-08-11	0.4600	0.4600	0.4600	0.4600	-16.364%	3	17,510	-32.609%
2026-08-03	0.5500	0.5500	0.5500	0.5500	-22.535%	5	17,510	-43.636%
2026-07-30	0.7100	0.7100	0.7100	0.7100	-10.127%	3	17,505	-56.338%
2026-07-29	0.7700	0.7900	0.7700	0.7900	+2.597%	16	17,507	-60.759%
2026-07-28	0.7700	0.7700	0.7700	0.7700	+2.667%	3	17,493	-59.740%
2026-07-24	0.7500	0.7500	0.7500	0.7500	+10.294%	4	17,492	-58.667%
2026-07-22	0.6800	0.6800	0.6800	0.6800	-2.857%	10	17,493	-54.412%
2026-07-21	0.7000	0.7000	0.7000	0.7000	0.000%	1	17,498	-55.714%
2026-07-14	0.7000	0.7000	0.7000	0.7000	+2.941%	10	17,500	-55.714%
2026-07-13	0.6800	0.6800	0.6800	0.6800	-2.857%	2	17,507	-54.412%
2026-07-09	0.7000	0.7000	0.7000	0.7000	-5.405%	1	17,507	-55.714%
2026-07-08	0.7400	0.7500	0.7400	0.7400	+17.460%	3	17,507	-58.108%
2026-07-06	0.6300	0.6400	0.6300	0.6300	-14.865%	46	17,506	-50.794%
2026-06-30	0.7400	0.7400	0.7400	0.7400	-23.711%	2	17,506	-58.108%
2026-06-23	0.9700	0.9700	0.9700	0.9700	+6.593%	1	17,508	-68.041%
2026-06-22	0.9100	0.9100	0.9100	0.9100	-3.191%	1	17,507	-65.934%
2026-06-18	0.9100	0.9400	0.9100	0.9400	-2.083%	3	17,504	-67.021%
2026-06-17	0.9100	0.9600	0.9100	0.9600	-4.000%	2	17,504	-67.708%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-28.058%	3	17,504	-69.000%
2026-06-09	1.3900	1.3900	1.3900	1.3900	+11.200%	20	17,504	-77.698%
2026-06-08	1.2600	1.2600	1.2500	1.2500	-9.420%	5	17,485	-75.200%
2026-06-05	1.4100	1.4100	1.3500	1.3800	+9.524%	9	17,480	-77.536%
2026-06-03	1.2600	1.2600	1.2600	1.2600	+3.279%	1	17,474	-75.397%
2026-05-28	1.2200	1.2200	1.2200	1.2200	-3.175%	2	17,473	-74.590%
2026-05-26	1.2700	1.2700	1.2600	1.2600	-6.667%	7	17,475	-75.397%
2026-05-22	1.3000	1.3500	1.3000	1.3500	-2.878%	3	17,475	-77.037%
2026-05-21	1.3900	1.3900	1.3900	1.3900	-6.711%	1	17,476	-77.698%
2026-05-20	1.4900	1.4900	1.4900	1.4900	-9.146%	8	17,476	-79.195%
2026-05-19	1.6000	1.6400	1.6000	1.6400	+8.609%	114	17,489	-81.098%
2026-05-11	1.5100	1.5100	1.5100	1.5100	-4.430%	4	17,489	-79.470%
2026-05-07	1.5800	1.5800	1.5800	1.5800	+6.757%	1	17,489	-80.380%
2026-05-06	1.4800	1.4800	1.4800	1.4800	-3.896%	10	17,489	-79.054%
2026-05-05	1.5800	1.5800	1.5400	1.5400	-3.750%	6	17,489	-79.870%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-1.235%	4	17,489	-80.625%
2026-05-01	1.6400	1.6400	1.6200	1.6200	-14.737%	11	17,490	-80.864%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-1.554%	1	17,490	-83.684%
2026-04-21	1.9300	1.9300	1.9300	1.9300	+9.040%	1	17,489	-83.938%
2026-04-17	1.7900	1.7900	1.7700	1.7700	-14.493%	3	17,489	-82.486%
2026-04-16	2.1200	2.1200	2.0600	2.0700	+6.701%	44	17,490	-85.024%
2026-04-15	1.9400	1.9400	1.9400	1.9400	-8.920%	1	17,526	-84.021%
2026-04-13	2.3500	2.3500	2.1300	2.1300	-21.111%	4	17,526	-85.446%
2026-04-08	2.6200	2.7000	2.6200	2.7000	-19.881%	5	17,525	-88.519%
2026-04-07	3.3700	3.3700	3.3700	3.3700	-6.389%	2	17,525	-90.801%
2026-04-02	3.6000	3.6000	3.6000	3.6000	-2.439%	2	17,523	-91.389%
2026-04-01	3.5400	3.6900	3.5400	3.6900	-22.152%	4	17,523	-91.599%
2026-03-30	4.4500	4.7400	4.4500	4.7400	+20.918%	9	17,522	-93.460%
2026-03-26	3.9600	3.9600	3.9200	3.9200	+12.000%	2	17,523	-92.092%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-6.667%	1	17,525	-91.143%
2026-03-23	3.7500	3.9500	3.5100	3.7500	-16.481%	41	17,525	-91.733%
2026-03-20	4.0100	4.4900	4.0100	4.4900	+11.970%	8	17,485	-93.096%
2026-03-19	4.1100	4.2200	4.0100	4.0100	+4.427%	43	17,490	-92.269%
2026-03-18	3.8000	3.8400	3.8000	3.8400	+7.263%	2	17,488	-91.927%
2026-03-16	3.5800	3.5800	3.5800	3.5800	-11.823%	1	17,490	-91.341%
2026-03-13	4.1700	4.1700	3.9600	4.0600	+24.923%	44	17,491	-92.365%
2026-03-10	3.2500	3.2500	3.2500	3.2500	-22.619%	8	17,515	-90.462%
2026-03-09	4.2000	4.2000	4.2000	4.2000	+56.134%	300	17,508	-92.619%
2026-03-06	3.8700	3.8700	2.6900	2.6900	-16.975%	2	17,508	-88.476%
2026-03-05	3.2400	3.2400	3.2400	3.2400	+8.725%	3	17,508	-90.432%
2026-03-02	2.9800	2.9800	2.9800	2.9800	-3.871%	1	17,508	-89.597%
2026-02-27	3.1000	3.1600	3.1000	3.1000	-0.322%	6	17,507	-90.000%
2026-02-23	3.1000	3.1300	3.0700	3.1100	+24.400%	5	17,506	-90.032%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-3.101%	1	17,509	-87.600%
2026-02-06	2.5800	2.5800	2.5800	2.5800	-17.042%	1	17,509	-87.984%
2026-02-05	2.9400	3.1100	2.9400	3.1100	+11.871%	91	17,509	-90.032%
2026-01-30	2.8300	2.8300	2.7800	2.7800	+8.171%	53	17,419	-88.849%
2026-01-28	2.5700	2.5700	2.5700	2.5700	+3.629%	2	17,368	-87.938%
2026-01-26	2.4800	2.4800	2.4800	2.4800	-1.587%	1	17,368	-87.500%
2026-01-23	2.5000	2.5200	2.5000	2.5200	+3.279%	2	17,367	-87.698%
2026-01-22	2.2600	2.4700	2.2600	2.4400	-9.963%	5	17,366	-87.295%
2026-01-21	2.7100	2.7100	2.7100	2.7100	+7.115%	1	17,362	-88.561%
2026-01-15	2.5700	2.5700	2.5300	2.5300	-7.664%	2	17,361	-87.747%
2026-01-12	2.7000	2.7400	2.7000	2.7400	+2.239%	3	17,359	-88.686%
2026-01-09	2.6800	2.6800	2.6800	2.6800	-14.921%	2	17,357	-88.433%
2026-01-05	3.1500	3.1500	3.1500	3.1500	+0.962%	1	17,357	-90.159%
2026-01-02	3.2700	3.2700	3.1200	3.1200	-2.500%	49	17,358	-90.064%
2025-12-26	3.2000	3.2000	3.2000	3.2000	+2.236%	10	17,310	-90.313%
2025-12-23	3.1300	3.1300	3.1300	3.1300	-15.860%	2	17,300	-90.096%
2025-12-16	3.7200	3.7200	3.7200	3.7200	-19.654%	2	17,300	-91.667%
2025-11-25	4.6400	4.6400	4.6100	4.6300	-3.138%	30	17,300	-93.305%
2025-11-24	4.7800	4.7800	4.7800	4.7800	+7.658%	3	17,270	-93.515%
2025-11-20	4.4400	4.5000	4.2700	4.4400	-12.770%	30	17,267	-93.018%
2025-11-17	5.0900	5.0900	5.0900	5.0900	+15.945%	1	17,237	-93.910%
2025-11-12	4.3900	4.3900	4.3900	4.3900	-7.188%	3,000	17,236	-92.938%
2025-11-07	4.6400	4.8000	4.6400	4.7300	-0.211%	14	17,236	-93.446%
2025-11-06	4.7400	4.7400	4.7400	4.7400	+28.108%	1	17,229	-93.460%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-1.333%	1	17,231	-91.622%
2025-10-24	3.9000	3.9000	3.7500	3.7500	-14.966%	252	17,231	-91.733%
2025-10-14	4.4100	4.4100	4.4100	4.4100	-2.649%	10	17,231	-92.971%
2025-10-13	4.5300	4.5300	4.5300	4.5300	+4.138%	50	17,226	-93.157%
2025-10-09	4.3500	4.3500	4.3500	4.3500	-0.685%	1	17,276	-92.874%
2025-09-22	4.3800	4.3800	4.3800	4.3800	+5.542%	30	17,276	-92.922%
2025-09-18	4.2100	4.2900	4.1500	4.1500	-9.586%	5,256	17,246	-92.530%
2025-09-15	4.4900	4.5900	4.4900	4.5900	-5.749%	5	12,015	-93.246%
2025-09-04	4.8700	4.8700	4.8700	4.8700	-2.600%	1	12,010	-93.634%
2025-08-28	5.0000	5.0000	5.0000	5.0000	-0.990%	1	12,010	-93.800%
2025-08-26	5.0500	5.0500	5.0500	5.0500	+1.815%	2	12,009	-93.861%
2025-08-22	4.9600	4.9600	4.9600	4.9600	-9.654%	1	12,009	-93.750%
2025-08-13	5.4900	5.4900	5.4900	5.4900	-5.181%	1	12,008	-94.353%
2025-08-12	5.7900	5.7900	5.7900	5.7900	-13.193%	5	12,007	-94.646%
2025-08-04	6.9400	6.9400	6.6700	6.6700	+8.987%	8	12,012	-95.352%
2025-07-28	6.1200	6.1200	6.1200	6.1200	-0.488%	5	12,016	-94.935%
2025-07-23	6.1500	6.1500	6.1500	6.1500	-7.796%	2	12,021	-94.959%
2025-07-15	6.6700	6.6700	6.6700	6.6700	+7.407%	1	12,023	-95.352%
2025-07-10	6.1900	6.2100	6.1900	6.2100	-4.462%	16	12,022	-95.008%
2025-07-03	6.5000	6.5000	6.5000	6.5000	-13.449%	1	12,022	-95.231%
2025-06-24	7.5100	7.5100	7.5100	7.5100	-6.125%	1	12,029	-95.872%
2025-06-12	8.0000	8.0000	8.0000	8.0000	+4.712%	5	12,028	-96.125%
2025-06-09	7.6400	7.6400	7.6400	7.6400	-14.732%	15	12,023	-95.942%
2025-05-27	8.9600	8.9600	8.9600	8.9600	-11.637%	3	12,008	-96.540%
2025-05-23	10.1400	10.1400	10.1400	10.1400	+22.169%	2	12,008	-96.943%
2025-05-16	8.3000	8.3000	8.3000	8.3000	-6.215%	2	12,008	-96.265%
2025-05-14	8.8500	8.8500	8.8500	8.8500	-2.318%	1	12,008	-96.497%
2025-05-12	9.0600	9.0600	9.0600	9.0600	-18.452%	1	12,008	-96.578%
2025-05-08	11.1100	11.1100	11.1100	11.1100	-2.201%	1	12,009	-97.210%
2025-05-05	11.9500	11.9500	11.3600	11.3600	-2.906%	3	12,009	-97.271%
2025-05-02	11.7000	11.7000	11.7000	11.7000	-23.529%	4	12,008	-97.350%
2025-04-16	15.3000	15.3000	15.3000	15.3000	-14.811%	1	12,006	-97.974%
2025-04-10	19.4300	19.4300	17.9600	17.9600	-11.961%	2	12,006	-98.274%
2025-04-09	20.4000	20.4000	20.4000	20.4000	-5.991%	4	12,005	-98.480%
2025-04-08	15.6100	21.7000	15.6100	21.7000	+18.063%	11	12,001	-98.571%
2025-04-07	21.8300	21.8300	17.5000	18.3800	+14.660%	6	12,002	-98.313%
2025-04-04	16.5300	17.4500	16.0300	16.0300	+25.234%	8	12,002	-98.066%
2025-04-03	12.9800	13.0000	12.8000	12.8000	+23.671%	202	12,000	-97.578%
2025-04-01	10.3500	10.3500	10.3500	10.3500	+27.936%	50	11,798	-97.005%
2025-03-26	8.0900	8.0900	8.0900	8.0900	-14.662%	1	11,748	-96.168%
2025-03-21	9.4100	9.4800	9.4100	9.4800	-0.211%	4	11,748	-96.730%
2025-03-20	8.6100	9.5000	8.6100	9.5000	-5.284%	2	11,747	-96.737%
2025-03-19	9.1300	10.0300	9.1100	10.0300	+6.138%	3	11,746	-96.909%
2025-03-14	9.4500	9.4500	9.4500	9.4500	-14.091%	20	11,747	-96.720%
2025-03-11	11.0000	11.0000	11.0000	11.0000	+16.402%	350	11,742	-97.182%
2025-03-05	9.4100	9.4500	9.4100	9.4500	+21.154%	11	11,742	-96.720%
2025-02-28	7.8000	7.8000	7.8000	7.8000	+0.645%	500	11,742	-96.026%
2025-02-27	7.7500	7.7500	7.7500	7.7500	+15.499%	3	11,492	-96.000%
2025-02-21	6.7100	6.7100	6.7100	6.7100	+8.752%	2	11,489	-95.380%
2025-02-20	6.2700	6.2700	6.1700	6.1700	+7.304%	2	11,488	-94.976%
2025-02-18	6.0400	6.0400	5.7500	5.7500	-7.258%	4	11,488	-94.609%
2025-02-14	5.5900	6.2000	5.5900	6.2000	-7.186%	4	11,487	-95.000%
2025-02-12	6.6800	6.6800	6.6800	6.6800	+6.880%	1	11,487	-95.359%
2025-02-10	6.2500	6.2500	6.2500	6.2500	+1.792%	1	11,487	-95.040%
2025-02-06	6.0300	6.2000	5.9400	6.1400	-4.806%	1,588	11,487	-94.951%
2025-02-04	6.4500	6.4500	6.4500	6.4500	-12.483%	1	10,693	-95.194%
2025-02-03	7.3700	7.3700	7.3700	7.3700	+13.559%	1	10,692	-95.794%
2025-01-31	6.4900	6.4900	6.4900	6.4900	+1.724%	2	10,692	-95.223%
2025-01-30	4.8700	6.3800	4.8700	6.3800	+2.080%	2	10,690	-95.141%
2025-01-29	6.5000	6.5000	6.2500	6.2500	-3.101%	351	10,690	-95.040%
2025-01-28	6.4500	6.4500	6.4500	6.4500	+3.365%	9,750	10,304	-95.194%
2025-01-24	5.5300	6.2400	5.5300	6.2400	-10.857%	4	589	-95.032%
2024-12-30	8.0100	8.0100	6.9800	7.0000	-5.533%	44	588	-95.571%
2024-12-27	7.4100	7.4100	7.4100	7.4100	+6.772%	2	546	-95.816%
2024-12-26	6.9400	6.9400	6.9400	6.9400	-3.745%	1	546	-95.533%
2024-12-24	7.2100	7.2100	7.2100	7.2100	-1.905%	1	547	-95.700%
2024-12-20	7.6400	7.9300	7.3500	7.3500	-4.916%	14	547	-95.782%
2024-12-19	7.7300	7.7300	7.7300	7.7300	+18.377%	1	543	-95.990%
2024-12-18	6.4400	6.5300	6.4000	6.5300	+8.833%	205	542	-95.253%
2024-12-13	6.3300	6.3300	6.0000	6.0000	+4.348%	810	428	-94.833%
2024-11-08	5.8000	5.8600	5.7500	5.7500	-33.526%	156	28	-94.609%
2024-09-27	8.6400	8.6500	8.6400	8.6500	-2.590%	12	83	-96.416%
2024-09-26	9.1800	9.1800	8.7900	8.8800	-7.596%	13	77	-96.509%
2024-09-25	8.8900	9.8000	8.8900	9.6100	+5.373%	50	66	-96.774%
2024-09-24	8.7000	9.1200	8.6300	9.1200	0.000%	20	17	-96.601%