Dark

IWM20270115P190
IWM Jan 15 2027 190.00 Put (IWM270115P00190000)
option OPRA

EOD

Sep 25, 2026

0.4500-13.462%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4500	0.4500	0.4500	0.4500	-13.462%	1	17,671	0.000%
2026-09-24	0.5200	0.5200	0.5200	0.5200	+15.556%	25	17,672	-13.462%
2026-09-23	0.4500	0.4500	0.4500	0.4500	-4.255%	6	17,659	0.000%
2026-09-21	0.4700	0.4700	0.4700	0.4700	-14.545%	19	17,663	-4.255%
2026-09-18	0.5500	0.5500	0.5500	0.5500	+12.245%	1	17,644	-18.182%
2026-09-17	0.4900	0.4900	0.4900	0.4900	-9.259%	1	17,645	-8.163%
2026-09-16	0.5400	0.5400	0.5400	0.5400	-10.000%	500	17,644	-16.667%
2026-09-14	0.6000	0.6100	0.6000	0.6000	-6.250%	6	17,144	-25.000%
2026-09-10	0.6300	0.6400	0.6300	0.6400	+18.519%	9	17,150	-29.688%
2026-09-09	0.5400	0.5400	0.5400	0.5400	-6.897%	2	17,155	-16.667%
2026-09-02	0.5800	0.5800	0.5800	0.5800	0.000%	1	17,157	-22.414%
2026-09-01	0.5700	0.5800	0.5700	0.5800	-3.333%	40	17,157	-22.414%
2026-08-24	0.6000	0.6000	0.6000	0.6000	-1.639%	3	17,137	-25.000%
2026-08-17	0.6100	0.6100	0.6100	0.6100	+5.172%	2	17,134	-26.230%
2026-08-14	0.6100	0.6100	0.5800	0.5800	-17.143%	18	17,136	-22.414%
2026-08-04	0.7000	0.7000	0.7000	0.7000	-48.148%	15	17,142	-35.714%
2026-08-03	1.3500	1.3500	1.3500	1.3500	+29.808%	1	17,142	-66.667%
2026-07-28	1.0400	1.0400	1.0400	1.0400	+11.828%	1	17,142	-56.731%
2026-07-16	0.9300	0.9300	0.9300	0.9300	-7.921%	1	17,142	-51.613%
2026-07-14	1.0000	1.0100	1.0000	1.0100	0.000%	6	17,141	-55.446%
2026-07-10	1.0100	1.0100	1.0100	1.0100	+4.124%	6	17,141	-55.446%
2026-07-09	0.9700	0.9700	0.9700	0.9700	-14.912%	1	17,141	-53.608%
2026-07-08	1.1400	1.1400	1.1400	1.1400	+23.913%	1	17,140	-60.526%
2026-07-07	0.9200	0.9200	0.9200	0.9200	-11.538%	1	17,141	-51.087%
2026-07-02	1.0400	1.0400	1.0400	1.0400	-7.965%	1	17,140	-56.731%
2026-06-29	1.1200	1.1500	1.1200	1.1300	-13.077%	7	17,140	-60.177%
2026-06-25	1.3000	1.3000	1.3000	1.3000	+1.563%	2	17,140	-65.385%
2026-06-22	1.2800	1.2800	1.2800	1.2800	-2.290%	1	17,142	-64.844%
2026-06-18	1.3200	1.3200	1.3100	1.3100	-12.081%	51	17,148	-65.649%
2026-06-17	1.4900	1.4900	1.4900	1.4900	+13.740%	2	17,148	-69.799%
2026-06-16	1.3100	1.3100	1.3100	1.3100	-1.504%	2	17,148	-65.649%
2026-06-15	1.3300	1.3300	1.3300	1.3300	-10.135%	7	17,148	-66.165%
2026-06-12	1.5100	1.5200	1.4800	1.4800	-20.430%	147	17,148	-69.595%
2026-06-05	1.8300	1.8600	1.8300	1.8600	+14.815%	14	17,032	-75.806%
2026-06-04	1.6200	1.6200	1.6200	1.6200	-1.818%	1	17,025	-72.222%
2026-06-02	1.6500	1.6500	1.6500	1.6500	-4.070%	1	17,024	-72.727%
2026-05-27	1.7200	1.7200	1.7200	1.7200	-2.825%	1	17,025	-73.837%
2026-05-26	1.7600	1.7700	1.7600	1.7700	-4.839%	2	17,025	-74.576%
2026-05-22	1.8600	1.8600	1.8600	1.8600	-10.145%	1	17,024	-75.806%
2026-05-21	2.0700	2.0700	2.0700	2.0700	-14.463%	1	17,023	-78.261%
2026-05-19	2.4200	2.4200	2.4200	2.4200	+6.608%	217	17,023	-81.405%
2026-05-18	2.2700	2.2700	2.2700	2.2700	-5.417%	2	17,088	-80.176%
2026-05-12	2.4000	2.4000	2.4000	2.4000	+11.111%	1	17,088	-81.250%
2026-05-08	2.2300	2.2300	2.1600	2.1600	-2.703%	6	17,087	-79.167%
2026-05-05	2.2200	2.2200	2.2200	2.2200	-10.121%	2	17,087	-79.730%
2026-04-30	2.4700	2.4700	2.4700	2.4700	-10.830%	6	17,087	-81.781%
2026-04-29	2.7800	2.7800	2.7600	2.7700	+4.135%	263	17,087	-83.755%
2026-04-27	2.6600	2.6600	2.6600	2.6600	-0.746%	2	17,089	-83.083%
2026-04-23	2.6800	2.6800	2.6800	2.6800	-6.294%	1	17,090	-83.209%
2026-04-21	2.5700	2.8600	2.5700	2.8600	+10.425%	13	17,088	-84.266%
2026-04-17	2.5900	2.5900	2.5900	2.5900	-11.905%	5	17,088	-82.625%
2026-04-16	2.9400	2.9400	2.9400	2.9400	+0.685%	1	17,088	-84.694%
2026-04-15	2.9100	2.9200	2.9100	2.9200	-7.595%	2	17,088	-84.589%
2026-04-13	3.4400	3.4400	3.1600	3.1600	-10.227%	6	17,086	-85.759%
2026-04-10	3.5200	3.5200	3.5200	3.5200	-6.878%	28	17,082	-87.216%
2026-04-08	3.7800	3.7800	3.7800	3.7800	-17.647%	22	17,110	-88.095%
2026-04-06	4.5900	4.5900	4.5900	4.5900	-8.200%	28	17,088	-90.196%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-11.504%	1	17,065	-91.000%
2026-03-31	5.6500	5.6500	5.6500	5.6500	-17.518%	10	17,064	-92.035%
2026-03-30	6.8500	6.8500	6.8500	6.8500	+5.710%	1	17,054	-93.431%
2026-03-27	6.4800	6.4800	6.4800	6.4800	+12.111%	5	17,054	-93.056%
2026-03-26	5.7100	5.7800	5.6900	5.7800	+12.671%	54	17,059	-92.215%
2026-03-25	5.0400	5.1300	5.0400	5.1300	-6.044%	50	17,068	-91.228%
2026-03-24	5.5200	5.5200	5.4100	5.4600	-12.077%	301	17,018	-91.758%
2026-03-20	6.2100	6.2100	6.2100	6.2100	+4.545%	1	16,786	-92.754%
2026-03-19	5.9500	5.9500	5.9100	5.9400	+17.160%	10	16,785	-92.424%
2026-03-11	5.0700	5.0700	5.0700	5.0700	-16.885%	19	16,785	-91.124%
2026-03-09	6.1000	6.1000	6.1000	6.1000	+21.272%	4	16,766	-92.623%
2026-03-03	5.0300	5.0300	5.0300	5.0300	+24.505%	1	16,762	-91.054%
2026-03-02	4.4100	4.4100	4.0400	4.0400	-5.828%	12	16,762	-88.861%
2026-02-27	4.2800	4.2900	4.2800	4.2900	+12.895%	3	16,764	-89.510%
2026-02-26	3.8000	3.8000	3.8000	3.8000	+1.877%	4	16,764	-88.158%
2026-02-25	3.7600	3.8500	3.7300	3.7300	-7.901%	10	16,763	-87.936%
2026-02-24	4.0500	4.0500	4.0500	4.0500	-7.955%	2	16,763	-88.889%
2026-02-23	4.4000	4.4000	4.4000	4.4000	+13.695%	1	16,761	-89.773%
2026-02-20	3.8700	3.8700	3.8700	3.8700	-6.068%	2	16,760	-88.372%
2026-02-19	4.1200	4.1200	4.1200	4.1200	+2.488%	1	16,758	-89.078%
2026-02-17	4.0200	4.0200	4.0200	4.0200	+2.813%	1	16,757	-88.806%
2026-02-13	3.9100	3.9100	3.9100	3.9100	+1.558%	1	16,756	-88.491%
2026-02-11	3.8500	3.8500	3.8500	3.8500	+8.451%	2	16,756	-88.312%
2026-02-09	3.5500	3.5500	3.5500	3.5500	-19.865%	1	16,756	-87.324%
2026-02-05	4.4300	4.4300	4.4300	4.4300	+9.383%	1	16,756	-89.842%
2026-02-04	4.0500	4.0500	4.0500	4.0500	+1.250%	2	16,755	-88.889%
2026-02-03	4.0600	4.0600	4.0000	4.0000	+13.636%	10	16,757	-88.750%
2026-01-28	3.5200	3.5200	3.5200	3.5200	-1.124%	1	16,747	-87.216%
2026-01-27	3.5600	3.5600	3.5600	3.5600	+2.594%	3	16,746	-87.360%
2026-01-26	3.4000	3.4700	3.4000	3.4700	+3.274%	60	16,743	-87.032%
2026-01-22	3.3600	3.3600	3.2800	3.3600	-13.402%	8	16,694	-86.607%
2026-01-21	3.8800	3.8800	3.8800	3.8800	-9.767%	1	16,691	-88.402%
2026-01-20	4.0500	4.3000	3.8000	4.3000	+20.112%	43	16,690	-89.535%
2026-01-16	3.6500	3.6900	3.5800	3.5800	0.000%	26	16,679	-87.430%
2026-01-15	3.6200	3.6200	3.5000	3.5800	-7.013%	15	16,679	-87.430%
2026-01-14	3.9900	3.9900	3.8500	3.8500	+1.050%	2	16,679	-88.312%
2026-01-13	3.7900	3.8500	3.7900	3.8100	-4.750%	6	16,679	-88.189%
2026-01-08	3.8500	4.0000	3.8500	4.0000	-6.542%	11	16,673	-88.750%
2026-01-06	4.2800	4.2800	4.2800	4.2800	-1.609%	1	16,667	-89.486%
2026-01-05	4.4000	4.4000	4.3500	4.3500	-2.685%	203	16,667	-89.655%
2025-12-26	4.4700	4.4700	4.4700	4.4700	+3.953%	1	16,689	-89.933%
2025-12-22	4.3000	4.3000	4.3000	4.3000	-14.513%	10	16,690	-89.535%
2025-12-16	5.0300	5.0300	5.0300	5.0300	-5.451%	2	16,690	-91.054%
2025-12-08	5.3200	5.3200	5.3200	5.3200	-0.561%	5	16,692	-91.541%
2025-12-03	5.3500	5.3500	5.3500	5.3500	-4.464%	100	16,692	-91.589%
2025-11-26	5.6000	5.6000	5.6000	5.6000	-15.152%	100	16,692	-91.964%
2025-11-24	6.6000	6.6000	6.6000	6.6000	-19.018%	1	16,692	-93.182%
2025-11-21	8.1500	8.1500	8.1500	8.1500	+5.433%	1	16,691	-94.479%
2025-11-19	7.7900	7.7900	7.7200	7.7300	+5.027%	24	16,691	-94.179%
2025-11-17	7.3600	7.3600	7.3600	7.3600	+9.687%	10	16,695	-93.886%
2025-11-07	7.3100	7.3100	6.2700	6.7100	-4.552%	8,523	13,377	-93.294%
2025-11-04	7.0000	7.0300	7.0000	7.0300	+12.841%	3	13,831	-93.599%
2025-10-31	6.2300	6.2300	6.2300	6.2300	+3.661%	1	13,830	-92.777%
2025-10-30	6.0100	6.0100	6.0100	6.0100	+13.183%	9	13,829	-92.512%
2025-10-24	5.3100	5.3100	5.3100	5.3100	-20.150%	1	13,829	-91.525%
2025-10-13	6.6500	6.6500	6.6500	6.6500	+18.327%	1	13,828	-93.233%
2025-10-07	5.6200	5.6200	5.6200	5.6200	-14.719%	1	13,850	-91.993%
2025-09-30	6.5900	6.5900	6.5900	6.5900	0.000%	20	13,850	-93.171%
2025-09-24	6.5900	6.5900	6.5900	6.5900	+6.807%	3,900	13,850	-93.171%
2025-09-19	6.1700	6.1700	6.1700	6.1700	+2.322%	100	9,950	-92.707%
2025-09-18	6.0300	6.0300	6.0300	6.0300	-8.498%	1	9,950	-92.537%
2025-09-12	6.5200	6.6000	6.5100	6.5900	+2.171%	9,000	9,949	-93.171%
2025-09-11	6.4500	6.4500	6.4500	6.4500	-8.250%	250	1,049	-93.023%
2025-09-09	7.0300	7.0300	7.0300	7.0300	+2.778%	5	922	-93.599%
2025-09-05	6.9700	7.0600	6.8300	6.8400	-3.390%	282	922	-93.421%
2025-08-27	7.0800	7.0800	7.0800	7.0800	-2.345%	6	640	-93.644%
2025-08-25	7.2500	7.2500	7.1500	7.2500	-2.685%	342	646	-93.793%
2025-08-22	7.4500	7.4500	7.4500	7.4500	-12.043%	2	929	-93.960%
2025-08-21	8.4700	8.4700	8.4700	8.4700	-1.626%	1	930	-94.687%
2025-08-20	8.2500	8.6100	8.2500	8.6100	+3.114%	273	1,192	-94.774%
2025-08-19	8.3500	8.3500	8.3500	8.3500	+1.212%	1	666	-94.611%
2025-08-14	8.2500	8.2500	8.2500	8.2500	0.000%	1	667	-94.545%
2025-08-12	8.2500	8.2500	8.2500	8.2500	-9.341%	1	667	-94.545%
2025-07-21	9.1000	9.1000	9.1000	9.1000	+2.477%	1	666	-95.055%
2025-07-18	8.8800	8.8800	8.8800	8.8800	-5.832%	2	665	-94.932%
2025-07-11	9.4300	9.4300	9.4300	9.4300	+5.955%	1	667	-95.228%
2025-07-10	8.9000	8.9000	8.9000	8.9000	-12.229%	1	668	-94.944%
2025-06-27	10.2700	10.2700	10.1400	10.1400	-5.762%	11	667	-95.562%
2025-06-24	11.0600	11.0600	10.7600	10.7600	-10.333%	8	668	-95.818%
2025-06-23	12.0000	12.0000	12.0000	12.0000	+1.266%	1	668	-96.250%
2025-06-20	11.8500	11.8500	11.8500	11.8500	-5.048%	2	668	-96.203%
2025-06-18	12.4800	12.4800	12.4800	12.4800	+6.941%	5	669	-96.394%
2025-06-16	12.0500	12.0500	11.6700	11.6700	+2.548%	2	669	-96.144%
2025-06-09	11.0700	11.3800	11.0200	11.3800	-1.215%	6	669	-96.046%
2025-06-06	11.5000	11.5200	11.5000	11.5200	-9.576%	6	669	-96.094%
2025-06-05	12.7400	12.7400	12.7400	12.7400	0.000%	1	671	-96.468%
2025-05-27	14.5000	14.5000	12.6100	12.7400	-7.748%	13	671	-96.468%
2025-05-22	14.3300	14.3900	13.8100	13.8100	+4.226%	11	681	-96.741%
2025-05-21	13.2500	13.2500	13.2500	13.2500	+5.578%	1	670	-96.604%
2025-05-20	12.5500	12.5500	12.5500	12.5500	-1.569%	1	670	-96.414%
2025-05-19	12.7500	12.7500	12.7500	12.7500	-1.923%	1	670	-96.471%
2025-05-14	13.0000	13.0000	13.0000	13.0000	-3.775%	700	670	-96.538%
2025-05-12	13.5100	13.5100	13.5100	13.5100	-20.529%	2	1,071	-96.669%
2025-05-07	17.0000	17.0000	17.0000	17.0000	-1.278%	200	1,069	-97.353%
2025-05-06	17.2200	17.2200	17.2200	17.2200	+2.378%	500	1,197	-97.387%
2025-05-05	16.8200	16.8200	16.8200	16.8200	-11.005%	2	1,198	-97.325%
2025-04-30	18.9000	18.9000	18.9000	18.9000	+2.439%	1	1,197	-97.619%
2025-04-25	18.4500	18.4500	18.4500	18.4500	-4.651%	200	1,197	-97.561%
2025-04-23	18.3700	19.3500	18.3700	19.3500	-6.882%	3	1,100	-97.674%
2025-04-22	20.9800	20.9800	20.7800	20.7800	-10.508%	2	1,100	-97.834%
2025-04-21	23.2200	23.2200	23.2200	23.2200	-18.783%	1	1,098	-98.062%
2025-04-07	28.5900	28.5900	28.5900	28.5900	+22.809%	2	1,098	-98.426%
2025-04-04	23.2800	23.2800	23.2800	23.2800	+23.501%	2	1,098	-98.067%
2025-04-03	19.7800	19.7800	18.3700	18.8500	+24.258%	4	1,099	-97.613%
2025-04-01	15.1700	15.1700	15.1700	15.1700	+15.186%	1	1,100	-97.034%
2025-03-26	13.3600	13.3600	13.1700	13.1700	-3.658%	2	1,099	-96.583%
2025-03-21	13.6700	13.6700	13.6700	13.6700	+6.299%	6	1,099	-96.708%
2025-03-20	12.8600	12.8600	12.8600	12.8600	-12.278%	3	1,096	-96.501%
2025-03-13	14.6600	14.6600	14.6600	14.6600	-3.362%	1	1,097	-96.930%
2025-03-12	15.1700	15.1700	15.1700	15.1700	-3.129%	2	1,097	-97.034%
2025-03-11	15.6600	15.6600	15.6600	15.6600	+0.449%	12	1,095	-97.126%
2025-03-10	15.5900	15.5900	15.5900	15.5900	+19.739%	2	1,107	-97.114%
2025-03-07	13.0200	13.0200	13.0200	13.0200	-0.230%	24	1,106	-96.544%
2025-03-06	13.6200	13.7700	13.0500	13.0500	-11.285%	11	1,094	-96.552%
2025-03-04	15.0000	15.0000	14.7100	14.7100	+23.926%	2	1,094	-96.941%
2025-03-03	11.8700	11.8700	11.8700	11.8700	+1.801%	1	1,094	-96.209%
2025-02-27	11.2800	11.6600	11.2800	11.6600	+27.015%	2	1,094	-96.141%
2025-02-20	9.1800	9.1800	9.1800	9.1800	+6.744%	24	1,094	-95.098%
2025-02-19	8.6000	8.6000	8.6000	8.6000	-0.807%	1	1,070	-94.767%
2025-02-18	8.8400	8.8400	8.6700	8.6700	+2.000%	2	1,070	-94.810%
2025-02-14	8.5000	8.5000	8.5000	8.5000	-6.181%	2	1,070	-94.706%
2025-02-07	9.2000	9.2000	9.0600	9.0600	+0.667%	4	1,070	-95.033%
2025-02-06	8.6200	9.0000	8.5800	9.0000	+4.530%	4	1,070	-95.000%
2025-02-05	8.6100	8.6100	8.6100	8.6100	-6.311%	1	1,070	-94.774%
2025-01-29	9.3200	9.3200	9.1900	9.1900	-3.568%	2	1,070	-95.103%
2025-01-24	9.5300	9.5300	9.5300	9.5300	+21.093%	2	1,070	-95.278%
2025-01-21	7.8700	7.8700	7.8700	7.8700	-21.142%	3	1,069	-94.282%
2025-01-15	9.5900	10.0000	9.5000	9.9800	-8.440%	10	1,069	-95.491%
2025-01-14	10.9000	10.9000	10.9000	10.9000	-0.909%	202	1,067	-95.872%
2025-01-02	11.0000	11.0000	10.9000	11.0000	-5.579%	140	959	-95.909%
2024-12-31	11.6500	11.6500	11.6500	11.6500	+15.232%	6	814	-96.137%
2024-12-30	10.0100	10.1100	10.0100	10.1100	+0.497%	78	814	-95.549%
2024-12-26	9.8400	10.0600	9.7700	10.0600	-6.331%	3	736	-95.527%
2024-12-23	10.7100	10.7400	10.6000	10.7400	+0.374%	3	739	-95.810%
2024-12-20	10.7000	10.7000	10.7000	10.7000	-2.461%	10	739	-95.794%
2024-12-19	10.9700	10.9700	10.9700	10.9700	+4.876%	1	729	-95.898%
2024-12-18	10.4600	10.4600	10.4600	10.4600	+16.872%	1	728	-95.698%
2024-12-13	8.9500	8.9500	8.9500	8.9500	+8.485%	1,400	727	-94.972%
2024-12-09	8.2500	8.2500	8.2500	8.2500	+5.096%	1	27	-94.545%
2024-12-04	7.8500	7.8500	7.8500	7.8500	+7.830%	9	26	-94.268%
2024-12-02	7.4900	7.6100	7.2800	7.2800	-8.312%	14	26	-93.819%
2024-11-27	8.1200	8.1500	7.9400	7.9400	-18.648%	6	17	-94.332%
2024-11-15	9.2200	9.7600	9.2200	9.7600	+9.417%	6	17	-95.389%
2024-11-14	8.9200	8.9200	8.9200	8.9200	+1.826%	1	15	-94.955%
2024-11-13	8.3700	8.7600	8.3600	8.7600	-21.010%	9	14	-94.863%
2024-10-15	11.0900	11.0900	11.0900	11.0900	-9.173%	1	5	-95.942%
2024-09-26	12.2500	12.2800	12.2100	12.2100	-5.349%	4	4	-96.314%
2024-09-18	12.6000	12.9000	12.6000	12.9000	-0.922%	2	2	-96.512%
2024-09-17	13.0500	13.0500	13.0000	13.0200	0.000%	4	2	-96.544%