Dark

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

EOD

Jun 30, 2026

0.7400-23.711%(-0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7400	0.7400	0.7400	0.7400	-23.711%	2	17,506	0.000%
2026-06-23	0.9700	0.9700	0.9700	0.9700	+6.593%	1	17,508	-23.711%
2026-06-22	0.9100	0.9100	0.9100	0.9100	-3.191%	1	17,507	-18.681%
2026-06-18	0.9100	0.9400	0.9100	0.9400	-2.083%	3	17,504	-21.277%
2026-06-17	0.9100	0.9600	0.9100	0.9600	-4.000%	2	17,504	-22.917%
2026-06-15	1.0000	1.0000	1.0000	1.0000	-28.058%	3	17,504	-26.000%
2026-06-09	1.3900	1.3900	1.3900	1.3900	+11.200%	20	17,504	-46.763%
2026-06-08	1.2600	1.2600	1.2500	1.2500	-9.420%	5	17,485	-40.800%
2026-06-05	1.4100	1.4100	1.3500	1.3800	+9.524%	9	17,480	-46.377%
2026-06-03	1.2600	1.2600	1.2600	1.2600	+3.279%	1	17,474	-41.270%
2026-05-28	1.2200	1.2200	1.2200	1.2200	-3.175%	2	17,473	-39.344%
2026-05-26	1.2700	1.2700	1.2600	1.2600	-6.667%	7	17,475	-41.270%
2026-05-22	1.3000	1.3500	1.3000	1.3500	-2.878%	3	17,475	-45.185%
2026-05-21	1.3900	1.3900	1.3900	1.3900	-6.711%	1	17,476	-46.763%
2026-05-20	1.4900	1.4900	1.4900	1.4900	-9.146%	8	17,476	-50.336%
2026-05-19	1.6000	1.6400	1.6000	1.6400	+8.609%	114	17,489	-54.878%
2026-05-11	1.5100	1.5100	1.5100	1.5100	-4.430%	4	17,489	-50.993%
2026-05-07	1.5800	1.5800	1.5800	1.5800	+6.757%	1	17,489	-53.165%
2026-05-06	1.4800	1.4800	1.4800	1.4800	-3.896%	10	17,489	-50.000%
2026-05-05	1.5800	1.5800	1.5400	1.5400	-3.750%	6	17,489	-51.948%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-1.235%	4	17,489	-53.750%
2026-05-01	1.6400	1.6400	1.6200	1.6200	-14.737%	11	17,490	-54.321%
2026-04-23	1.9000	1.9000	1.9000	1.9000	-1.554%	1	17,490	-61.053%
2026-04-21	1.9300	1.9300	1.9300	1.9300	+9.040%	1	17,489	-61.658%
2026-04-17	1.7900	1.7900	1.7700	1.7700	-14.493%	3	17,489	-58.192%
2026-04-16	2.1200	2.1200	2.0600	2.0700	+6.701%	44	17,490	-64.251%
2026-04-15	1.9400	1.9400	1.9400	1.9400	-8.920%	1	17,526	-61.856%
2026-04-13	2.3500	2.3500	2.1300	2.1300	-21.111%	4	17,526	-65.258%
2026-04-08	2.6200	2.7000	2.6200	2.7000	-19.881%	5	17,525	-72.593%
2026-04-07	3.3700	3.3700	3.3700	3.3700	-6.389%	2	17,525	-78.042%
2026-04-02	3.6000	3.6000	3.6000	3.6000	-2.439%	2	17,523	-79.444%
2026-04-01	3.5400	3.6900	3.5400	3.6900	-22.152%	4	17,523	-79.946%
2026-03-30	4.4500	4.7400	4.4500	4.7400	+20.918%	9	17,522	-84.388%
2026-03-26	3.9600	3.9600	3.9200	3.9200	+12.000%	2	17,523	-81.122%
2026-03-25	3.5000	3.5000	3.5000	3.5000	-6.667%	1	17,525	-78.857%
2026-03-23	3.7500	3.9500	3.5100	3.7500	-16.481%	41	17,525	-80.267%
2026-03-20	4.0100	4.4900	4.0100	4.4900	+11.970%	8	17,485	-83.519%
2026-03-19	4.1100	4.2200	4.0100	4.0100	+4.427%	43	17,490	-81.546%
2026-03-18	3.8000	3.8400	3.8000	3.8400	+7.263%	2	17,488	-80.729%
2026-03-16	3.5800	3.5800	3.5800	3.5800	-11.823%	1	17,490	-79.330%
2026-03-13	4.1700	4.1700	3.9600	4.0600	+24.923%	44	17,491	-81.773%
2026-03-10	3.2500	3.2500	3.2500	3.2500	-22.619%	8	17,515	-77.231%
2026-03-09	4.2000	4.2000	4.2000	4.2000	+56.134%	300	17,508	-82.381%
2026-03-06	3.8700	3.8700	2.6900	2.6900	-16.975%	2	17,508	-72.491%
2026-03-05	3.2400	3.2400	3.2400	3.2400	+8.725%	3	17,508	-77.160%
2026-03-02	2.9800	2.9800	2.9800	2.9800	-3.871%	1	17,508	-75.168%
2026-02-27	3.1000	3.1600	3.1000	3.1000	-0.322%	6	17,507	-76.129%
2026-02-23	3.1000	3.1300	3.0700	3.1100	+24.400%	5	17,506	-76.206%
2026-02-09	2.5000	2.5000	2.5000	2.5000	-3.101%	1	17,509	-70.400%
2026-02-06	2.5800	2.5800	2.5800	2.5800	-17.042%	1	17,509	-71.318%
2026-02-05	2.9400	3.1100	2.9400	3.1100	+11.871%	91	17,509	-76.206%
2026-01-30	2.8300	2.8300	2.7800	2.7800	+8.171%	53	17,419	-73.381%
2026-01-28	2.5700	2.5700	2.5700	2.5700	+3.629%	2	17,368	-71.206%
2026-01-26	2.4800	2.4800	2.4800	2.4800	-1.587%	1	17,368	-70.161%
2026-01-23	2.5000	2.5200	2.5000	2.5200	+3.279%	2	17,367	-70.635%
2026-01-22	2.2600	2.4700	2.2600	2.4400	-9.963%	5	17,366	-69.672%
2026-01-21	2.7100	2.7100	2.7100	2.7100	+7.115%	1	17,362	-72.694%
2026-01-15	2.5700	2.5700	2.5300	2.5300	-7.664%	2	17,361	-70.751%
2026-01-12	2.7000	2.7400	2.7000	2.7400	+2.239%	3	17,359	-72.993%
2026-01-09	2.6800	2.6800	2.6800	2.6800	-14.921%	2	17,357	-72.388%
2026-01-05	3.1500	3.1500	3.1500	3.1500	+0.962%	1	17,357	-76.508%
2026-01-02	3.2700	3.2700	3.1200	3.1200	-2.500%	49	17,358	-76.282%
2025-12-26	3.2000	3.2000	3.2000	3.2000	+2.236%	10	17,310	-76.875%
2025-12-23	3.1300	3.1300	3.1300	3.1300	-15.860%	2	17,300	-76.358%
2025-12-16	3.7200	3.7200	3.7200	3.7200	-19.654%	2	17,300	-80.108%
2025-11-25	4.6400	4.6400	4.6100	4.6300	-3.138%	30	17,300	-84.017%
2025-11-24	4.7800	4.7800	4.7800	4.7800	+7.658%	3	17,270	-84.519%
2025-11-20	4.4400	4.5000	4.2700	4.4400	-12.770%	30	17,267	-83.333%
2025-11-17	5.0900	5.0900	5.0900	5.0900	+15.945%	1	17,237	-85.462%
2025-11-12	4.3900	4.3900	4.3900	4.3900	-7.188%	3,000	17,236	-83.144%
2025-11-07	4.6400	4.8000	4.6400	4.7300	-0.211%	14	17,236	-84.355%
2025-11-06	4.7400	4.7400	4.7400	4.7400	+28.108%	1	17,229	-84.388%
2025-10-27	3.7000	3.7000	3.7000	3.7000	-1.333%	1	17,231	-80.000%
2025-10-24	3.9000	3.9000	3.7500	3.7500	-14.966%	252	17,231	-80.267%
2025-10-14	4.4100	4.4100	4.4100	4.4100	-2.649%	10	17,231	-83.220%
2025-10-13	4.5300	4.5300	4.5300	4.5300	+4.138%	50	17,226	-83.664%
2025-10-09	4.3500	4.3500	4.3500	4.3500	-0.685%	1	17,276	-82.989%
2025-09-22	4.3800	4.3800	4.3800	4.3800	+5.542%	30	17,276	-83.105%
2025-09-18	4.2100	4.2900	4.1500	4.1500	-9.586%	5,256	17,246	-82.169%
2025-09-15	4.4900	4.5900	4.4900	4.5900	-5.749%	5	12,015	-83.878%
2025-09-04	4.8700	4.8700	4.8700	4.8700	-2.600%	1	12,010	-84.805%
2025-08-28	5.0000	5.0000	5.0000	5.0000	-0.990%	1	12,010	-85.200%
2025-08-26	5.0500	5.0500	5.0500	5.0500	+1.815%	2	12,009	-85.347%
2025-08-22	4.9600	4.9600	4.9600	4.9600	-9.654%	1	12,009	-85.081%
2025-08-13	5.4900	5.4900	5.4900	5.4900	-5.181%	1	12,008	-86.521%
2025-08-12	5.7900	5.7900	5.7900	5.7900	-13.193%	5	12,007	-87.219%
2025-08-04	6.9400	6.9400	6.6700	6.6700	+8.987%	8	12,012	-88.906%
2025-07-28	6.1200	6.1200	6.1200	6.1200	-0.488%	5	12,016	-87.908%
2025-07-23	6.1500	6.1500	6.1500	6.1500	-7.796%	2	12,021	-87.967%
2025-07-15	6.6700	6.6700	6.6700	6.6700	+7.407%	1	12,023	-88.906%
2025-07-10	6.1900	6.2100	6.1900	6.2100	-4.462%	16	12,022	-88.084%
2025-07-03	6.5000	6.5000	6.5000	6.5000	-13.449%	1	12,022	-88.615%
2025-06-24	7.5100	7.5100	7.5100	7.5100	-6.125%	1	12,029	-90.146%
2025-06-12	8.0000	8.0000	8.0000	8.0000	+4.712%	5	12,028	-90.750%
2025-06-09	7.6400	7.6400	7.6400	7.6400	-14.732%	15	12,023	-90.314%
2025-05-27	8.9600	8.9600	8.9600	8.9600	-11.637%	3	12,008	-91.741%
2025-05-23	10.1400	10.1400	10.1400	10.1400	+22.169%	2	12,008	-92.702%
2025-05-16	8.3000	8.3000	8.3000	8.3000	-6.215%	2	12,008	-91.084%
2025-05-14	8.8500	8.8500	8.8500	8.8500	-2.318%	1	12,008	-91.638%
2025-05-12	9.0600	9.0600	9.0600	9.0600	-18.452%	1	12,008	-91.832%
2025-05-08	11.1100	11.1100	11.1100	11.1100	-2.201%	1	12,009	-93.339%
2025-05-05	11.9500	11.9500	11.3600	11.3600	-2.906%	3	12,009	-93.486%
2025-05-02	11.7000	11.7000	11.7000	11.7000	-23.529%	4	12,008	-93.675%
2025-04-16	15.3000	15.3000	15.3000	15.3000	-14.811%	1	12,006	-95.163%
2025-04-10	19.4300	19.4300	17.9600	17.9600	-11.961%	2	12,006	-95.880%
2025-04-09	20.4000	20.4000	20.4000	20.4000	-5.991%	4	12,005	-96.373%
2025-04-08	15.6100	21.7000	15.6100	21.7000	+18.063%	11	12,001	-96.590%
2025-04-07	21.8300	21.8300	17.5000	18.3800	+14.660%	6	12,002	-95.974%
2025-04-04	16.5300	17.4500	16.0300	16.0300	+25.234%	8	12,002	-95.384%
2025-04-03	12.9800	13.0000	12.8000	12.8000	+23.671%	202	12,000	-94.219%
2025-04-01	10.3500	10.3500	10.3500	10.3500	+27.936%	50	11,798	-92.850%
2025-03-26	8.0900	8.0900	8.0900	8.0900	-14.662%	1	11,748	-90.853%
2025-03-21	9.4100	9.4800	9.4100	9.4800	-0.211%	4	11,748	-92.194%
2025-03-20	8.6100	9.5000	8.6100	9.5000	-5.284%	2	11,747	-92.211%
2025-03-19	9.1300	10.0300	9.1100	10.0300	+6.138%	3	11,746	-92.622%
2025-03-14	9.4500	9.4500	9.4500	9.4500	-14.091%	20	11,747	-92.169%
2025-03-11	11.0000	11.0000	11.0000	11.0000	+16.402%	350	11,742	-93.273%
2025-03-05	9.4100	9.4500	9.4100	9.4500	+21.154%	11	11,742	-92.169%
2025-02-28	7.8000	7.8000	7.8000	7.8000	+0.645%	500	11,742	-90.513%
2025-02-27	7.7500	7.7500	7.7500	7.7500	+15.499%	3	11,492	-90.452%
2025-02-21	6.7100	6.7100	6.7100	6.7100	+8.752%	2	11,489	-88.972%
2025-02-20	6.2700	6.2700	6.1700	6.1700	+7.304%	2	11,488	-88.006%
2025-02-18	6.0400	6.0400	5.7500	5.7500	-7.258%	4	11,488	-87.130%
2025-02-14	5.5900	6.2000	5.5900	6.2000	-7.186%	4	11,487	-88.065%
2025-02-12	6.6800	6.6800	6.6800	6.6800	+6.880%	1	11,487	-88.922%
2025-02-10	6.2500	6.2500	6.2500	6.2500	+1.792%	1	11,487	-88.160%
2025-02-06	6.0300	6.2000	5.9400	6.1400	-4.806%	1,588	11,487	-87.948%
2025-02-04	6.4500	6.4500	6.4500	6.4500	-12.483%	1	10,693	-88.527%
2025-02-03	7.3700	7.3700	7.3700	7.3700	+13.559%	1	10,692	-89.959%
2025-01-31	6.4900	6.4900	6.4900	6.4900	+1.724%	2	10,692	-88.598%
2025-01-30	4.8700	6.3800	4.8700	6.3800	+2.080%	2	10,690	-88.401%
2025-01-29	6.5000	6.5000	6.2500	6.2500	-3.101%	351	10,690	-88.160%
2025-01-28	6.4500	6.4500	6.4500	6.4500	+3.365%	9,750	10,304	-88.527%
2025-01-24	5.5300	6.2400	5.5300	6.2400	-10.857%	4	589	-88.141%
2024-12-30	8.0100	8.0100	6.9800	7.0000	-5.533%	44	588	-89.429%
2024-12-27	7.4100	7.4100	7.4100	7.4100	+6.772%	2	546	-90.013%
2024-12-26	6.9400	6.9400	6.9400	6.9400	-3.745%	1	546	-89.337%
2024-12-24	7.2100	7.2100	7.2100	7.2100	-1.905%	1	547	-89.736%
2024-12-20	7.6400	7.9300	7.3500	7.3500	-4.916%	14	547	-89.932%
2024-12-19	7.7300	7.7300	7.7300	7.7300	+18.377%	1	543	-90.427%
2024-12-18	6.4400	6.5300	6.4000	6.5300	+8.833%	205	542	-88.668%
2024-12-13	6.3300	6.3300	6.0000	6.0000	+4.348%	810	428	-87.667%
2024-11-08	5.8000	5.8600	5.7500	5.7500	-33.526%	156	28	-87.130%
2024-09-27	8.6400	8.6500	8.6400	8.6500	-2.590%	12	83	-91.445%
2024-09-26	9.1800	9.1800	8.7900	8.8800	-7.596%	13	77	-91.667%
2024-09-25	8.8900	9.8000	8.8900	9.6100	+5.373%	50	66	-92.300%
2024-09-24	8.7000	9.1200	8.6300	9.1200	0.000%	20	17	-91.886%