Dark

IWM20270115P180
IWM Jan 15 2027 180.00 Put (IWM270115P00180000)
option OPRA

EOD

Aug 13, 2026

0.4800+6.667%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4800	0.4800	0.4800	0.4800	+6.667%	1	11,145	0.000%
2026-08-12	0.4500	0.4500	0.4500	0.4500	-13.462%	1	11,146	+6.667%
2026-08-07	0.5000	0.5200	0.5000	0.5200	-16.129%	4,001	11,145	-7.692%
2026-08-03	1.1600	1.1600	0.6200	0.6200	-27.059%	7	15,146	-22.581%
2026-07-28	0.8500	0.8500	0.8500	0.8500	+1.190%	5	15,141	-43.529%
2026-07-24	0.8400	0.8400	0.8400	0.8400	-6.667%	2	15,136	-42.857%
2026-07-23	0.9000	0.9000	0.9000	0.9000	+5.882%	1,000	15,136	-46.667%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-1.163%	1	15,136	-43.529%
2026-07-13	0.8600	0.8600	0.8600	0.8600	+21.127%	2	15,137	-44.186%
2026-07-06	0.7100	0.7100	0.7100	0.7100	-23.656%	47	15,141	-32.394%
2026-06-29	0.9600	0.9600	0.9300	0.9300	-7.921%	11	15,184	-48.387%
2026-06-25	0.9900	1.0100	0.9900	1.0100	0.000%	2	15,174	-52.475%
2026-06-22	0.9700	1.0500	0.9400	1.0100	-0.980%	4	15,175	-52.475%
2026-06-18	1.0200	1.0200	1.0200	1.0200	-2.857%	1	15,174	-52.941%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-0.943%	1	15,174	-54.286%
2026-06-15	1.0500	1.0600	1.0500	1.0600	-7.826%	4	15,175	-54.717%
2026-06-12	1.1300	1.1600	1.1300	1.1500	-10.156%	10	15,175	-58.261%
2026-06-11	1.2800	1.2800	1.2800	1.2800	0.000%	1	15,184	-62.500%
2026-06-02	1.2800	1.2800	1.2800	1.2800	-0.775%	5	15,185	-62.500%
2026-05-29	1.2900	1.2900	1.2800	1.2900	-1.527%	7	15,180	-62.791%
2026-05-28	1.2800	1.3100	1.2800	1.3100	-5.755%	7	15,173	-63.359%
2026-05-27	1.3900	1.3900	1.3900	1.3900	-2.797%	1	15,180	-65.468%
2026-05-26	1.4300	1.4300	1.4300	1.4300	-5.298%	10	15,181	-66.434%
2026-05-22	1.5100	1.5100	1.5100	1.5100	-3.205%	1	15,184	-68.212%
2026-05-21	1.5500	1.5600	1.5500	1.5600	-9.827%	7	15,185	-69.231%
2026-05-20	1.7300	1.7300	1.7300	1.7300	+1.765%	1	15,185	-72.254%
2026-05-11	1.7000	1.7000	1.7000	1.7000	-3.409%	1	15,178	-71.765%
2026-05-07	1.6300	1.7600	1.6300	1.7600	+5.389%	3	15,178	-72.727%
2026-05-06	1.7000	1.7100	1.6600	1.6700	-5.650%	64	15,179	-71.257%
2026-05-05	1.7700	1.7700	1.7700	1.7700	+1.143%	11	15,177	-72.881%
2026-05-04	1.7500	1.7500	1.7500	1.7500	-5.914%	1	15,177	-72.571%
2026-04-30	1.9300	1.9300	1.8600	1.8600	-13.488%	4	15,178	-74.194%
2026-04-29	2.1500	2.1500	2.1500	2.1500	+2.381%	61	15,177	-77.674%
2026-04-28	2.1000	2.1000	2.1000	2.1000	+0.478%	1	15,116	-77.143%
2026-04-24	2.1500	2.1500	2.0900	2.0900	-7.111%	3	15,115	-77.033%
2026-04-21	2.1200	2.2700	2.0800	2.2500	+12.500%	25	15,136	-78.667%
2026-04-17	2.1800	2.1800	2.0000	2.0000	-13.043%	16	15,136	-76.000%
2026-04-16	2.3000	2.3000	2.3000	2.3000	-2.128%	10	15,139	-79.130%
2026-04-14	2.3500	2.3500	2.3500	2.3500	-14.855%	2	15,139	-79.574%
2026-04-10	2.7500	2.8600	2.7500	2.7600	+0.364%	167	15,138	-82.609%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-8.333%	2	15,173	-82.545%
2026-04-08	2.7400	3.0200	2.7400	3.0000	-22.680%	23	15,173	-84.000%
2026-04-07	3.8800	3.8800	3.8800	3.8800	+9.915%	10	15,174	-87.629%
2026-04-06	3.5300	3.5300	3.5300	3.5300	-9.021%	3	15,174	-86.402%
2026-04-02	3.9600	3.9600	3.8800	3.8800	-15.652%	7	15,177	-87.629%
2026-03-31	4.8200	4.8800	4.6000	4.6000	-14.815%	28	15,177	-89.565%
2026-03-30	5.5200	5.5200	5.4000	5.4000	+12.266%	5	15,175	-91.111%
2026-03-27	5.0000	5.0000	4.8100	4.8100	+17.604%	11	15,179	-90.021%
2026-03-25	4.0300	4.0900	4.0300	4.0900	-2.850%	31	15,169	-88.264%
2026-03-24	4.2100	4.2100	4.2100	4.2100	-1.174%	7	15,168	-88.599%
2026-03-23	3.9800	4.2600	3.9800	4.2600	-15.644%	4	15,175	-88.732%
2026-03-20	5.0000	5.0500	5.0000	5.0500	+8.137%	2	15,178	-90.495%
2026-03-19	4.5900	4.7400	4.5600	4.6700	+22.895%	45	15,180	-89.722%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-5.941%	10	15,217	-87.368%
2026-03-16	3.9600	4.1000	3.9000	4.0400	-11.013%	52	15,227	-88.119%
2026-03-12	4.5400	4.5400	4.5400	4.5400	+23.706%	1	15,208	-89.427%
2026-03-10	3.6700	3.6700	3.6700	3.6700	-20.217%	1	15,231	-86.921%
2026-03-09	4.8400	4.8700	4.6000	4.6000	+28.134%	4	15,232	-89.565%
2026-03-03	3.5900	3.5900	3.5900	3.5900	+8.459%	4	15,235	-86.630%
2026-03-02	3.3100	3.3100	3.3100	3.3100	+5.414%	30	15,235	-85.498%
2026-02-25	3.1400	3.1400	3.1400	3.1400	-2.786%	4	15,205	-84.713%
2026-02-24	3.2300	3.2300	3.2300	3.2300	-3.293%	10	15,205	-85.139%
2026-02-20	3.3200	3.3400	3.0700	3.3400	-0.299%	49	15,205	-85.629%
2026-02-19	3.1700	3.3500	3.1700	3.3500	+1.208%	192	15,174	-85.672%
2026-02-13	3.3000	3.3600	3.0200	3.3100	+8.882%	29	15,317	-85.498%
2026-02-11	3.0000	3.0400	3.0000	3.0400	+7.042%	20	15,424	-84.211%
2026-02-09	2.8300	2.8800	2.8300	2.8400	-1.389%	50	15,409	-83.099%
2026-02-06	3.0500	3.0500	2.8800	2.8800	-17.241%	19	15,431	-83.333%
2026-02-05	3.4600	3.4800	3.4600	3.4800	+22.968%	30	15,444	-86.207%
2026-02-03	2.9200	2.9200	2.8300	2.8300	-2.076%	2	15,435	-83.039%
2026-02-02	2.8500	2.8900	2.8500	2.8900	-8.833%	101	15,433	-83.391%
2026-01-30	3.1000	3.2000	3.1000	3.1700	+8.935%	283	15,431	-84.858%
2026-01-28	2.9100	2.9100	2.9100	2.9100	+5.818%	92	15,603	-83.505%
2026-01-26	2.7500	2.7500	2.7500	2.7500	+2.230%	10	15,552	-82.545%
2026-01-22	2.6200	2.7300	2.6200	2.6900	-7.241%	130	15,552	-82.156%
2026-01-21	2.9000	2.9000	2.9000	2.9000	-10.769%	3	15,575	-83.448%
2026-01-20	3.2200	3.2900	2.9700	3.2500	+19.048%	242	15,578	-85.231%
2026-01-15	2.9000	2.9000	2.7300	2.7300	-16.514%	2	15,371	-82.418%
2026-01-14	3.2500	3.2800	3.2500	3.2700	+5.145%	68	15,371	-85.321%
2026-01-13	3.1100	3.1100	3.1100	3.1100	+2.640%	8	15,421	-84.566%
2026-01-12	3.0200	3.0300	3.0200	3.0300	0.000%	11	15,424	-84.158%
2026-01-09	3.0300	3.0300	3.0300	3.0300	-7.339%	1	15,424	-84.158%
2026-01-08	3.2700	3.2700	3.2700	3.2700	-0.909%	1	15,424	-85.321%
2026-01-06	3.3000	3.3000	3.3000	3.3000	-5.172%	1	15,423	-85.455%
2026-01-05	3.4600	3.4800	3.4000	3.4800	-0.855%	6	15,423	-86.207%
2025-12-29	3.5000	3.5200	3.5000	3.5100	+1.739%	60	15,418	-86.325%
2025-12-26	3.4500	3.4500	3.4500	3.4500	-3.090%	1	15,417	-86.087%
2025-12-24	3.5500	3.5800	3.5200	3.5600	+0.282%	7	15,416	-86.517%
2025-12-23	3.6100	3.6100	3.5500	3.5500	-5.585%	4	15,416	-86.479%
2025-12-19	3.7600	3.7600	3.7600	3.7600	-8.516%	1	15,415	-87.234%
2025-12-17	4.1300	4.1300	4.1100	4.1100	+0.244%	26	15,415	-88.321%
2025-12-16	4.1000	4.1000	4.1000	4.1000	+1.485%	2	15,397	-88.293%
2025-12-15	4.0400	4.0400	4.0400	4.0400	+11.295%	1	15,397	-88.119%
2025-12-11	3.7500	3.7500	3.6300	3.6300	-12.319%	3	15,397	-86.777%
2025-12-04	4.1400	4.1400	4.1400	4.1400	-17.200%	2	15,398	-88.406%
2025-11-25	5.0000	5.0000	5.0000	5.0000	-11.032%	1	15,396	-90.400%
2025-11-24	5.4100	5.6200	5.4100	5.6200	-11.496%	2	15,396	-91.459%
2025-11-21	6.3500	6.3500	6.3500	6.3500	0.000%	1	15,396	-92.441%
2025-11-20	6.3500	6.3500	6.3500	6.3500	+9.107%	6,000	15,396	-92.441%
2025-11-18	6.2500	6.2500	5.8200	5.8200	-4.590%	2,016	9,396	-91.753%
2025-11-17	5.6000	6.1000	5.6000	6.1000	+9.910%	3	7,570	-92.131%
2025-11-14	5.5500	5.5500	5.5500	5.5500	+0.909%	1	7,571	-91.351%
2025-11-13	5.5000	5.5000	5.5000	5.5000	+17.021%	2	7,570	-91.273%
2025-11-12	4.7600	4.7600	4.7000	4.7000	-3.491%	4	7,570	-89.787%
2025-11-11	4.8700	4.8700	4.8700	4.8700	+1.037%	3	7,566	-90.144%
2025-11-10	4.9500	4.9500	4.8200	4.8200	-9.568%	48	7,563	-90.041%
2025-11-07	5.6200	5.6200	5.3300	5.3300	+10.811%	20	7,560	-90.994%
2025-11-06	4.8100	4.8100	4.8100	4.8100	-3.992%	1	7,569	-90.021%
2025-11-05	5.0100	5.0100	5.0100	5.0100	-1.378%	5	7,570	-90.419%
2025-11-03	5.1200	5.1200	5.0800	5.0800	+4.527%	40	7,565	-90.551%
2025-10-31	4.8600	4.8600	4.8600	4.8600	+2.748%	1	7,565	-90.123%
2025-10-30	4.7400	4.7600	4.6700	4.7300	+6.054%	12	7,566	-89.852%
2025-10-29	4.4600	4.4600	4.4600	4.4600	+3.241%	2	7,574	-89.238%
2025-10-27	4.3200	4.3200	4.3200	4.3200	+1.647%	1	7,576	-88.889%
2025-10-24	4.2100	4.3500	4.2100	4.2500	-7.609%	282	7,576	-88.706%
2025-10-23	4.6000	4.6000	4.6000	4.6000	-11.708%	6	7,802	-89.565%
2025-10-22	5.2100	5.2100	5.2100	5.2100	+8.091%	1	7,802	-90.787%
2025-10-20	4.8200	4.8200	4.8200	4.8200	-12.364%	1	7,803	-90.041%
2025-10-16	5.5000	5.5000	5.5000	5.5000	+17.021%	1	7,802	-91.273%
2025-10-15	4.7000	4.7000	4.7000	4.7000	-8.738%	1	7,811	-89.787%
2025-10-14	4.9500	5.1500	4.8800	5.1500	+0.980%	7	7,810	-90.680%
2025-10-10	5.1000	5.1000	5.1000	5.1000	+8.280%	2	7,805	-90.588%
2025-10-08	4.8000	4.8000	4.7100	4.7100	+2.391%	5	7,805	-89.809%
2025-10-03	4.6000	4.6000	4.6000	4.6000	-7.445%	2	7,805	-89.565%
2025-09-29	4.9700	4.9700	4.9700	4.9700	+3.542%	2	7,803	-90.342%
2025-09-23	4.8000	4.8000	4.8000	4.8000	-0.415%	3	7,805	-90.000%
2025-09-22	4.8900	4.8900	4.8200	4.8200	+3.656%	2	7,802	-90.041%
2025-09-19	4.6500	4.6500	4.6500	4.6500	-3.125%	2	7,802	-89.677%
2025-09-18	4.8000	4.8000	4.8000	4.8000	-6.796%	3	7,804	-90.000%
2025-09-17	5.1500	5.1500	5.1500	5.1500	-0.579%	1	7,801	-90.680%
2025-09-15	5.1800	5.1800	5.1800	5.1800	+2.982%	10	7,800	-90.734%
2025-09-05	5.0300	5.0300	5.0300	5.0300	-7.366%	1	7,790	-90.457%
2025-08-28	5.4300	5.4300	5.4300	5.4300	-4.233%	1	7,790	-91.160%
2025-08-27	5.7300	5.7900	5.6400	5.6700	-12.635%	1,235	7,790	-91.534%
2025-08-20	6.4900	6.4900	6.4900	6.4900	-5.255%	25	7,285	-92.604%
2025-07-24	6.8500	6.8500	6.8500	6.8500	-2.282%	5	7,285	-92.993%
2025-07-23	7.0100	7.0100	7.0100	7.0100	-5.780%	4	7,290	-93.153%
2025-07-11	7.4400	7.4400	7.4400	7.4400	+7.826%	12	7,286	-93.548%
2025-07-10	6.9000	6.9000	6.9000	6.9000	-5.350%	1	7,286	-93.043%
2025-07-09	7.3500	7.3500	7.2900	7.2900	-1.220%	5	7,285	-93.416%
2025-07-03	7.3800	7.3800	7.3800	7.3800	-12.247%	15	7,305	-93.496%
2025-06-30	8.4100	8.4100	8.4100	8.4100	+5.521%	3	7,313	-94.293%
2025-06-27	7.9700	7.9700	7.9700	7.9700	-18.590%	42	7,316	-93.977%
2025-06-23	9.7900	9.7900	9.7900	9.7900	+0.824%	15	7,281	-95.097%
2025-06-20	9.7100	9.7100	9.7100	9.7100	+1.463%	10	7,281	-95.057%
2025-06-18	9.5700	9.5700	9.5700	9.5700	-0.520%	1	7,281	-94.984%
2025-06-16	9.6200	9.6200	9.6200	9.6200	+5.482%	6	7,281	-95.010%
2025-06-12	9.1200	9.1200	9.1200	9.1200	+3.991%	34	7,281	-94.737%
2025-06-10	8.7700	8.7700	8.7700	8.7700	-1.461%	2	7,247	-94.527%
2025-06-09	8.9000	8.9000	8.9000	8.9000	-7.388%	4	7,247	-94.607%
2025-06-05	9.6100	9.6100	9.6100	9.6100	-1.638%	2	7,251	-95.005%
2025-06-03	9.7700	9.7700	9.7700	9.7700	-6.597%	1	7,251	-95.087%
2025-05-27	10.6900	10.6900	10.4600	10.4600	+5.444%	2	7,252	-95.411%
2025-05-19	9.9200	9.9200	9.9200	9.9200	-7.203%	1	7,254	-95.161%
2025-05-12	10.6900	10.6900	10.6900	10.6900	-20.402%	2	7,255	-95.510%
2025-05-05	13.4300	13.4300	13.4300	13.4300	+5.748%	4	7,255	-96.426%
2025-05-02	12.7000	12.7000	12.7000	12.7000	-6.823%	4	7,251	-96.220%
2025-04-29	13.6300	13.6300	13.6300	13.6300	-2.083%	1	7,251	-96.478%
2025-04-28	13.9200	13.9200	13.9200	13.9200	-1.066%	1	7,252	-96.552%
2025-04-25	14.0700	14.0700	14.0700	14.0700	-6.636%	2	7,252	-96.588%
2025-04-23	15.0700	15.0700	15.0700	15.0700	-12.638%	1	7,253	-96.815%
2025-04-22	17.2500	17.2500	17.2500	17.2500	-11.990%	1	7,253	-97.217%
2025-04-21	18.1500	19.6000	18.1500	19.6000	+10.236%	2	7,252	-97.551%
2025-04-17	17.7800	17.7800	17.7800	17.7800	-4.920%	1	7,253	-97.300%
2025-04-16	18.1800	18.7000	18.1800	18.7000	+9.935%	2	7,253	-97.433%
2025-04-15	17.0000	17.0100	17.0000	17.0100	-8.548%	6	7,252	-97.178%
2025-04-14	18.6000	18.6000	18.6000	18.6000	+0.758%	2	7,246	-97.419%
2025-04-11	18.4600	18.4600	18.4600	18.4600	-7.700%	2	7,244	-97.400%
2025-04-10	21.6700	21.6700	18.9500	20.0000	+20.919%	3	7,244	-97.600%
2025-04-09	23.5000	23.5000	15.6400	16.5400	-23.744%	56	7,243	-97.098%
2025-04-08	20.5000	22.1400	20.5000	21.6900	+5.753%	9	7,242	-97.787%
2025-04-07	22.9600	22.9600	20.5100	20.5100	+8.806%	11	7,241	-97.660%
2025-04-04	18.8500	18.8500	18.8500	18.8500	+24.752%	8	7,245	-97.454%
2025-04-03	14.6800	15.1100	14.1000	15.1100	+23.146%	311	7,241	-96.823%
2025-04-01	12.1200	12.2800	12.1200	12.2700	+4.693%	9,000	7,226	-96.088%
2025-03-28	11.7500	11.7500	11.7200	11.7200	+14.008%	12	4,226	-95.904%
2025-03-27	9.6800	10.2800	9.6800	10.2800	+1.481%	17	4,228	-95.331%
2025-03-26	9.5000	10.1900	9.5000	10.1300	-19.731%	18	4,216	-95.262%
2025-03-12	12.6200	12.6200	12.6200	12.6200	+1.692%	5	4,203	-96.197%
2025-03-11	12.4500	12.4500	12.4100	12.4100	-1.194%	13	4,198	-96.132%
2025-03-10	12.5600	12.5600	12.5600	12.5600	+24.851%	2	4,198	-96.178%
2025-03-07	10.1000	10.1100	10.0600	10.0600	-6.157%	32	4,198	-95.229%
2025-03-06	10.2000	10.8800	10.2000	10.7200	-11.185%	20	4,182	-95.522%
2025-03-04	11.8800	12.0700	11.5800	12.0700	+18.566%	3	4,169	-96.023%
2025-03-03	8.7000	11.1800	8.6700	10.1800	+27.250%	10	4,168	-95.285%
2025-02-24	8.0000	8.0000	8.0000	8.0000	+6.101%	2	4,165	-94.000%
2025-02-12	7.5900	7.5900	7.5400	7.5400	+7.714%	4	4,165	-93.634%
2025-02-06	6.7200	7.0100	6.7200	7.0000	+23.457%	350	4,163	-93.143%
2025-01-30	5.6700	5.6700	5.6700	5.6700	-34.070%	1	4,162	-91.534%
2025-01-28	8.6000	8.6000	8.6000	8.6000	+22.682%	1	4,162	-94.419%
2025-01-22	7.0100	7.0100	7.0100	7.0100	+2.187%	3	4,163	-93.153%
2025-01-21	6.9500	6.9500	6.8600	6.8600	-9.019%	4	4,167	-93.003%
2025-01-17	7.5400	7.5400	7.5400	7.5400	-0.789%	20	4,167	-93.634%
2025-01-15	7.6000	7.6000	7.6000	7.6000	-19.662%	1	4,167	-93.684%
2025-01-13	9.4600	9.4600	9.4600	9.4600	+7.014%	1	4,167	-94.926%
2025-01-10	9.0500	9.3600	8.8400	8.8400	+7.152%	16	4,166	-94.570%
2025-01-07	8.2500	8.2500	8.2500	8.2500	+8.553%	250	4,161	-94.182%
2025-01-06	7.6000	7.6000	7.6000	7.6000	-4.282%	1	4,036	-93.684%
2025-01-03	7.9400	7.9400	7.9400	7.9400	+0.126%	6,000	4,036	-93.955%
2024-12-30	8.0100	8.0100	7.8800	7.9300	-3.293%	60	1,119	-93.947%
2024-12-27	8.2000	8.2000	8.2000	8.2000	+2.372%	2,000	1,059	-94.146%
2024-12-26	7.7900	8.0100	7.7200	8.0100	-5.765%	3	174	-94.007%
2024-12-23	8.5600	8.7500	8.4000	8.5000	+6.250%	13	174	-94.353%
2024-12-20	8.2500	8.2500	8.0000	8.0000	-9.707%	2	171	-94.000%
2024-12-19	8.7400	8.9200	8.7000	8.8600	+22.207%	10	171	-94.582%
2024-12-18	7.1500	7.2500	7.1500	7.2500	-2.685%	3	171	-93.379%
2024-12-17	6.9100	7.4500	6.9100	7.4500	+18.631%	30	169	-93.557%
2024-12-03	6.2800	6.2800	6.2800	6.2800	-0.790%	2	139	-92.357%
2024-11-27	6.4900	6.7000	6.3300	6.3300	-3.653%	49	116	-92.417%
2024-11-22	6.5700	6.5700	6.5700	6.5700	-7.203%	6	116	-92.694%
2024-11-14	7.0800	7.0800	7.0600	7.0800	+8.923%	19	116	-93.220%
2024-11-08	7.0000	7.0000	6.5000	6.5000	-26.966%	10	97	-92.615%
2024-10-28	8.9000	8.9000	8.9000	8.9000	-11.000%	3	94	-94.607%
2024-10-04	10.0000	10.0000	10.0000	10.0000	+2.041%	2	94	-95.200%
2024-09-26	9.8900	9.9200	9.8000	9.8000	-0.407%	84	94	-95.102%
2024-09-24	9.8300	9.8400	9.7700	9.8400	+3.579%	98	51	-95.122%
2024-09-20	9.5000	9.5000	9.5000	9.5000	0.000%	4	2	-94.947%