Dark

IWM20270115P185
IWM Jan 15 2027 185.00 Put (IWM270115P00185000)
option OPRA

EOD

Sep 29, 2026

0.4100-10.870%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4100	0.4100	0.4100	0.4100	-10.870%	11	4,636	0.000%
2026-09-24	0.4300	0.4600	0.4300	0.4600	+31.429%	50	4,667	-10.870%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-12.500%	4	4,670	+17.143%
2026-09-21	0.4000	0.4000	0.4000	0.4000	-13.043%	6	4,669	+2.500%
2026-09-18	0.4600	0.4600	0.4600	0.4600	-17.857%	12	4,663	-10.870%
2026-09-10	0.5600	0.5600	0.5600	0.5600	+16.667%	5	4,663	-26.786%
2026-09-09	0.4800	0.4800	0.4800	0.4800	-5.882%	14	4,658	-14.583%
2026-09-01	0.5100	0.5100	0.5100	0.5100	+4.082%	1	4,663	-19.608%
2026-08-31	0.4900	0.4900	0.4900	0.4900	-5.769%	1	4,663	-16.327%
2026-08-25	0.5200	0.5200	0.5200	0.5200	0.000%	11	4,674	-21.154%
2026-08-24	0.5400	0.5400	0.5200	0.5200	-7.143%	2	4,663	-21.154%
2026-08-20	0.5600	0.5600	0.5600	0.5600	+3.704%	1	4,664	-26.786%
2026-08-14	0.5400	0.5400	0.5400	0.5400	-3.571%	5	4,663	-24.074%
2026-08-13	0.5600	0.5600	0.5600	0.5600	+5.660%	1	4,668	-26.786%
2026-08-12	0.5300	0.5300	0.5300	0.5300	-37.647%	1	4,668	-22.642%
2026-07-30	0.8500	0.8500	0.8500	0.8500	-12.371%	2	4,668	-51.765%
2026-07-29	0.9700	0.9700	0.9700	0.9700	+10.227%	1	4,666	-57.732%
2026-07-28	0.8800	0.8800	0.8800	0.8800	-13.725%	270	4,667	-53.409%
2026-07-23	1.0200	1.0200	1.0200	1.0200	+10.870%	1,000	4,684	-59.804%
2026-07-13	0.9200	0.9200	0.9200	0.9200	-7.071%	1	4,684	-55.435%
2026-07-08	0.9900	0.9900	0.9900	0.9900	+23.750%	1	4,683	-58.586%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-3.614%	1	4,683	-48.750%
2026-07-01	0.8300	0.8300	0.8300	0.8300	-12.632%	1	4,683	-50.602%
2026-06-30	0.9500	0.9500	0.9500	0.9500	-15.929%	1	4,685	-56.842%
2026-06-25	1.1300	1.1300	1.1300	1.1300	-6.612%	1	4,684	-63.717%
2026-06-24	1.2100	1.2100	1.2100	1.2100	-3.200%	2	4,683	-66.116%
2026-06-23	1.2500	1.2500	1.2500	1.2500	+6.838%	2	4,683	-67.200%
2026-06-18	1.1700	1.1700	1.1700	1.1700	-4.098%	42	4,640	-64.957%
2026-06-15	1.2000	1.2200	1.2000	1.2200	-30.682%	2	4,640	-66.393%
2026-06-10	1.7600	1.7600	1.7600	1.7600	+11.392%	10	4,638	-76.705%
2026-05-26	1.5800	1.5800	1.5800	1.5800	-8.671%	10	4,638	-74.051%
2026-05-22	1.7300	1.7300	1.7300	1.7300	-7.979%	16	4,631	-76.301%
2026-05-20	1.8800	1.8800	1.8800	1.8800	-3.590%	10	4,615	-78.191%
2026-05-14	1.9400	1.9500	1.9400	1.9500	-3.941%	5	4,625	-78.974%
2026-05-05	2.0300	2.0300	2.0300	2.0300	-15.768%	1	4,625	-79.803%
2026-04-17	2.4100	2.4100	2.4100	2.4100	-8.015%	1	4,625	-82.988%
2026-04-14	2.7000	2.7000	2.6200	2.6200	-13.531%	2	4,626	-84.351%
2026-04-13	3.0300	3.0300	3.0300	3.0300	-2.572%	1	4,627	-86.469%
2026-04-10	3.1100	3.1100	3.1100	3.1100	-8.529%	1	4,628	-86.817%
2026-04-08	3.3800	3.4000	3.3800	3.4000	-24.444%	101	4,627	-87.941%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-17.733%	40	4,767	-90.889%
2026-03-31	5.4700	5.4700	5.4700	5.4700	-12.058%	20	4,767	-92.505%
2026-03-30	6.2200	6.2200	6.2200	6.2200	+8.362%	1	4,787	-93.408%
2026-03-27	5.7400	5.7400	5.7400	5.7400	+7.491%	5	4,787	-92.857%
2026-03-19	5.2100	5.3400	5.2000	5.3400	+27.143%	6	4,792	-92.322%
2026-03-17	5.4600	5.4600	4.2000	4.2000	-9.287%	10	4,797	-90.238%
2026-03-16	4.4000	4.6300	4.4000	4.6300	+1.535%	34	4,797	-91.145%
2026-03-13	4.5600	4.5600	4.5600	4.5600	0.000%	3	4,797	-91.009%
2026-03-11	4.5600	4.5600	4.5600	4.5600	+3.167%	21	4,794	-91.009%
2026-03-10	4.2500	4.4200	4.2500	4.4200	-17.996%	2	4,794	-90.724%
2026-03-09	5.3900	5.3900	5.3900	5.3900	+12.998%	1	4,793	-92.393%
2026-03-06	4.7300	4.7700	4.7300	4.7700	+22.938%	161	4,793	-91.405%
2026-03-03	4.4500	4.4500	3.8100	3.8800	+0.779%	5	4,636	-89.433%
2026-03-02	3.8500	3.8500	3.8500	3.8500	+4.905%	1	4,638	-89.351%
2026-02-26	3.4500	3.6700	3.4500	3.6700	+6.997%	5	4,639	-88.828%
2026-02-25	3.5300	3.5800	3.4300	3.4300	-8.043%	38	4,610	-88.047%
2026-02-12	3.3000	3.7300	3.3000	3.7300	+12.012%	146	4,610	-89.008%
2026-02-06	3.3300	3.3300	3.3300	3.3300	-6.983%	1	4,470	-87.688%
2026-01-30	3.5800	3.5800	3.5800	3.5800	+14.377%	1	4,471	-88.547%
2026-01-26	3.1300	3.1300	3.1200	3.1300	+0.968%	242	4,471	-86.901%
2026-01-23	3.1700	3.1700	3.1000	3.1000	+6.164%	8	4,333	-86.774%
2026-01-22	2.9200	2.9200	2.9200	2.9200	-10.976%	1	4,339	-85.959%
2026-01-21	3.2800	3.2800	3.2800	3.2800	-9.141%	3	4,338	-87.500%
2026-01-20	3.6000	3.6400	3.6000	3.6100	+8.084%	3	4,338	-88.643%
2026-01-09	3.3400	3.3400	3.3400	3.3400	-14.359%	1	4,338	-87.725%
2026-01-05	4.0000	4.0000	3.8400	3.9000	-6.250%	9	4,339	-89.487%
2026-01-02	4.2300	4.2300	4.1300	4.1600	-1.188%	5	4,344	-90.144%
2025-12-31	4.2100	4.2100	4.2100	4.2100	+7.398%	10	4,343	-90.261%
2025-12-29	3.9200	3.9200	3.9200	3.9200	+0.513%	1	4,343	-89.541%
2025-12-24	3.9000	3.9000	3.9000	3.9000	0.000%	6	4,349	-89.487%
2025-12-22	3.9100	3.9100	3.9000	3.9000	-8.879%	201	4,349	-89.487%
2025-12-15	4.2800	4.2800	4.2800	4.2800	+1.905%	10	4,349	-90.421%
2025-12-11	4.2000	4.2000	4.2000	4.2000	-11.765%	1	4,338	-90.238%
2025-12-09	4.7600	4.7600	4.7600	4.7600	-10.694%	2	4,338	-91.387%
2025-11-10	5.3300	5.3300	5.3300	5.3300	-8.103%	2	4,338	-92.308%
2025-11-05	5.8000	5.8000	5.8000	5.8000	+13.949%	8	4,339	-92.931%
2025-10-29	5.0900	5.0900	5.0900	5.0900	+7.611%	2	4,339	-91.945%
2025-10-24	4.9000	4.9000	4.7300	4.7300	-18.868%	11	4,339	-91.332%
2025-10-22	5.6700	5.8300	5.6700	5.8300	+12.766%	11	4,349	-92.967%
2025-10-20	5.1700	5.1700	5.1700	5.1700	+5.295%	19	4,359	-92.070%
2025-10-16	4.9100	4.9100	4.9100	4.9100	-4.660%	1	4,378	-91.650%
2025-10-03	5.1500	5.1500	5.1500	5.1500	-14.735%	2	4,378	-92.039%
2025-09-25	6.0400	6.0400	6.0400	6.0400	+14.394%	1	4,376	-93.212%
2025-09-18	5.2900	5.2900	5.2800	5.2800	-8.014%	2	4,376	-92.235%
2025-09-17	5.7400	5.7400	5.7400	5.7400	-6.362%	1	4,377	-92.857%
2025-09-16	6.1300	6.1300	6.1300	6.1300	-1.605%	4	4,376	-93.312%
2025-09-10	5.9900	6.3200	5.9900	6.2300	0.000%	300	4,372	-93.419%
2025-09-09	6.2300	6.2300	6.2300	6.2300	+4.007%	5	4,145	-93.419%
2025-09-08	6.0000	6.0000	5.9300	5.9900	-1.318%	4	4,140	-93.155%
2025-09-05	5.9500	6.2700	5.9500	6.0700	-2.568%	1,730	4,139	-93.245%
2025-08-29	6.2300	6.2300	6.2300	6.2300	-2.044%	1	2,430	-93.419%
2025-08-27	6.4400	6.5000	6.3400	6.3600	+1.274%	749	2,430	-93.553%
2025-08-22	6.2800	6.2800	6.2800	6.2800	-15.930%	2	1,980	-93.471%
2025-08-21	7.4700	7.4700	7.4700	7.4700	+8.261%	1	1,982	-94.511%
2025-08-13	7.0300	7.1400	6.9000	6.9000	-11.197%	4	1,983	-94.058%
2025-08-12	7.7700	7.7700	7.7700	7.7700	-4.074%	1	1,985	-94.723%
2025-08-08	8.1000	8.1000	8.1000	8.1000	-17.093%	1	1,985	-94.938%
2025-08-01	9.7700	9.7700	9.7700	9.7700	+24.459%	10	1,984	-95.803%
2025-07-23	7.8500	7.8500	7.8500	7.8500	-6.213%	10	1,984	-94.777%
2025-07-18	8.3400	8.3700	8.3400	8.3700	-3.237%	9	1,984	-95.102%
2025-07-16	8.7600	8.7600	8.6500	8.6500	-9.424%	2	1,978	-95.260%
2025-06-26	9.5500	9.5500	9.5500	9.5500	-7.282%	6	1,978	-95.707%
2025-06-06	10.3000	10.3000	10.3000	10.3000	-6.449%	6	1,972	-96.019%
2025-05-13	11.0100	11.0100	11.0100	11.0100	-7.789%	6	1,969	-96.276%
2025-05-12	11.9400	11.9400	11.9400	11.9400	-22.718%	3	1,973	-96.566%
2025-04-29	15.4500	15.4500	15.4500	15.4500	-6.703%	1	1,971	-97.346%
2025-04-25	16.5600	16.5600	16.5600	16.5600	-2.646%	2	1,971	-97.524%
2025-04-24	17.0100	17.0100	17.0100	17.0100	-8.302%	1	1,971	-97.590%
2025-04-22	19.7400	19.7400	18.5500	18.5500	-4.480%	9	1,972	-97.790%
2025-04-16	19.6200	19.6200	19.4200	19.4200	+4.017%	2	1,972	-97.889%
2025-04-15	18.6700	18.6700	18.6700	18.6700	-2.710%	2	1,972	-97.804%
2025-04-14	19.1900	19.1900	19.1900	19.1900	-6.663%	1	1,971	-97.863%
2025-04-11	22.6900	22.6900	20.5600	20.5600	-2.374%	4	1,972	-98.006%
2025-04-10	21.0600	21.0600	21.0600	21.0600	+13.899%	1	1,971	-98.053%
2025-04-09	26.2500	26.2500	17.4000	18.4900	-23.310%	48	1,971	-97.783%
2025-04-07	25.9600	25.9600	21.6300	24.1100	+7.394%	18	1,970	-98.299%
2025-04-04	20.1900	22.4500	20.1900	22.4500	+41.462%	6	1,969	-98.174%
2025-04-03	17.0900	17.0900	15.8600	15.8700	+18.345%	238	1,968	-97.417%
2025-04-01	13.7100	13.7100	13.2400	13.4100	-0.960%	6	1,968	-96.943%
2025-03-31	13.4500	13.9700	13.4400	13.5400	+4.556%	40	1,969	-96.972%
2025-03-28	12.0900	12.9600	12.0900	12.9500	+11.542%	18	1,977	-96.834%
2025-03-26	10.4300	11.6100	10.3200	11.6100	+6.221%	303	1,977	-96.469%
2025-03-24	10.2100	10.9300	10.2100	10.9300	-8.536%	2	1,677	-96.249%
2025-03-21	12.4500	12.5300	11.9500	11.9500	+3.195%	28	1,677	-96.569%
2025-03-20	11.0200	11.5800	11.0200	11.5800	+1.401%	2	1,680	-96.459%
2025-03-19	12.0500	12.3100	11.4200	11.4200	-13.354%	18	1,679	-96.410%
2025-03-13	12.9600	13.8900	12.9600	13.1800	-1.273%	6	1,687	-96.889%
2025-03-07	12.7100	13.3500	12.7100	13.3500	+14.592%	8	1,687	-96.929%
2025-03-05	12.0600	12.1000	11.6500	11.6500	-1.104%	20	1,687	-96.481%
2025-03-04	12.1200	12.2000	11.7800	11.7800	+15.490%	29	1,686	-96.520%
2025-02-27	9.4300	10.2000	9.4300	10.2000	+4.082%	7	1,700	-95.980%
2025-02-25	9.6800	10.3900	9.6800	9.8000	+3.158%	13	1,700	-95.816%
2025-02-21	8.5000	9.5000	8.5000	9.5000	+16.564%	4	1,700	-95.684%
2025-02-20	8.0700	8.1500	8.0200	8.1500	+4.756%	27	1,698	-94.969%
2025-02-14	7.2600	7.7800	7.2100	7.7800	-9.218%	6	1,696	-94.730%
2025-02-12	8.5900	8.5900	8.5700	8.5700	+3.879%	2	1,696	-95.216%
2025-02-07	8.2900	8.2900	8.2500	8.2500	+8.268%	4	1,696	-95.030%
2025-02-06	7.6000	7.6200	7.6000	7.6200	-16.264%	2	1,696	-94.619%
2025-02-03	9.1000	9.1000	9.1000	9.1000	+7.692%	15	1,695	-95.495%
2025-01-31	7.6100	8.4500	7.5700	8.4500	-15.500%	6	1,680	-95.148%
2025-01-14	9.1800	10.0000	9.1300	10.0000	-5.393%	3	1,679	-95.900%
2025-01-13	10.5700	10.5700	10.5700	10.5700	+5.384%	1	1,679	-96.121%
2025-01-10	10.0400	10.5500	10.0300	10.0300	+22.466%	2,034	1,678	-95.912%
2025-01-06	8.3200	8.3200	8.1900	8.1900	-13.880%	2	661	-94.994%
2024-12-31	8.9900	9.5100	8.9100	9.5100	+6.495%	9	657	-95.689%
2024-12-30	9.0300	9.0300	8.9300	8.9300	-0.223%	51	657	-95.409%
2024-12-24	9.0200	9.0200	8.8700	8.9500	-13.610%	6	624	-95.419%
2024-12-19	10.0000	10.3600	10.0000	10.3600	+3.497%	4	624	-96.042%
2024-12-18	8.0400	10.0100	7.9000	10.0100	+21.924%	526	624	-95.904%
2024-12-17	8.2800	8.2800	8.2100	8.2100	+9.467%	2	122	-95.006%
2024-12-13	8.1800	8.1800	7.5000	7.5000	+1.902%	18	120	-94.533%
2024-12-06	7.3600	7.3600	7.3600	7.3600	+8.555%	2	113	-94.429%
2024-12-02	6.7700	6.7800	6.7700	6.7800	-6.612%	4	112	-93.953%
2024-11-27	7.2600	7.2800	7.2100	7.2600	-3.968%	44	97	-94.353%
2024-11-22	7.5600	7.5600	7.5600	7.5600	+3.989%	6	97	-94.577%
2024-11-08	7.3000	7.4500	7.2700	7.2700	-0.411%	188	94	-94.360%
2024-11-07	7.3000	7.3000	7.3000	7.3000	-34.470%	2	7	-94.384%
2024-09-26	11.0600	11.1400	11.0500	11.1400	+14.374%	8	5	-96.320%
2024-09-24	9.7400	9.7400	9.7400	9.7400	0.000%	5	5	-95.791%