Dark

IWM20270115P195
IWM Jan 15 2027 195.00 Put (IWM270115P00195000)
option OPRA

EOD

Jun 26, 2026

1.45-22.043%(-0.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	1.4500	1.4500	1.4500	1.4500	-22.043%	1	6,239	0.000%
2026-06-02	1.8600	1.8600	1.8600	1.8600	+0.541%	2	6,239	-22.043%
2026-05-29	1.8500	1.8500	1.8500	1.8500	-24.490%	1	6,240	-21.622%
2026-05-20	2.4500	2.4500	2.4500	2.4500	-9.259%	1	6,240	-40.816%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+10.204%	10	6,241	-46.296%
2026-05-08	2.4500	2.4500	2.4500	2.4500	-23.913%	10	6,231	-40.816%
2026-04-24	3.2200	3.2200	3.2200	3.2200	+12.195%	2	6,241	-54.969%
2026-04-17	2.8700	2.8700	2.8700	2.8700	-12.500%	1	6,243	-49.477%
2026-04-16	3.2800	3.2800	3.2800	3.2800	0.000%	35	6,244	-55.793%
2026-04-15	3.2800	3.2800	3.2800	3.2800	+0.306%	1	6,209	-55.793%
2026-04-14	3.2700	3.2700	3.2700	3.2700	-12.800%	3	6,209	-55.657%
2026-04-13	3.7500	3.7500	3.7500	3.7500	-3.599%	1	6,206	-61.333%
2026-04-10	3.8900	3.8900	3.8900	3.8900	-3.951%	1	6,207	-62.725%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-36.220%	2	6,208	-64.198%
2026-03-31	6.3500	6.3500	6.3500	6.3500	-14.305%	1	6,208	-77.165%
2026-03-30	7.4100	7.4100	7.4100	7.4100	+15.241%	1	6,208	-80.432%
2026-03-26	6.4300	6.4300	6.4300	6.4300	+11.632%	1	6,208	-77.449%
2026-03-25	5.7600	5.7600	5.7600	5.7600	-4.793%	1	6,218	-74.826%
2026-03-24	6.1000	6.1900	6.0500	6.0500	-1.466%	1,027	6,217	-76.033%
2026-03-23	6.1400	6.1400	6.1400	6.1400	+5.862%	1	5,724	-76.384%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-11.179%	1	5,724	-75.000%
2026-03-09	6.8700	6.8700	6.5300	6.5300	+4.313%	11	5,723	-77.795%
2026-03-06	6.2600	6.2600	6.2600	6.2600	+39.111%	2	5,741	-76.837%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-2.386%	21	5,739	-67.778%
2026-03-02	4.6100	4.6100	4.6100	4.6100	+3.363%	1	5,718	-68.547%
2026-02-26	4.4200	4.4600	4.4200	4.4600	+3.241%	167	5,718	-67.489%
2026-02-25	4.2900	4.3200	4.2900	4.3200	+1.887%	71	5,488	-66.435%
2026-02-18	4.2400	4.2400	4.2400	4.2400	-6.402%	1	5,488	-65.802%
2026-02-13	4.3500	4.5300	4.3500	4.5300	-1.522%	9	5,489	-67.991%
2026-02-12	4.4600	4.6000	4.4600	4.6000	+14.428%	2,001	5,489	-68.478%
2026-02-10	4.0200	4.0200	4.0200	4.0200	-9.459%	2	3,488	-63.930%
2026-02-06	4.4400	4.4400	4.4400	4.4400	+11.839%	4	3,486	-67.342%
2026-01-26	3.9700	3.9700	3.9700	3.9700	+0.506%	1	3,486	-63.476%
2026-01-23	3.9500	3.9500	3.9500	3.9500	+4.497%	10	3,487	-63.291%
2026-01-22	3.7800	3.7800	3.7800	3.7800	-7.579%	1	3,487	-61.640%
2026-01-21	4.0900	4.0900	4.0900	4.0900	-10.503%	1	3,488	-64.548%
2026-01-20	4.4000	4.5700	4.4000	4.5700	+13.965%	27	3,489	-68.271%
2026-01-16	4.0000	4.0100	4.0000	4.0100	-18.990%	2	3,487	-63.840%
2026-01-05	4.9500	4.9500	4.9500	4.9500	-7.303%	1	3,467	-70.707%
2025-12-31	5.3900	5.3900	5.3400	5.3400	+4.094%	19	3,467	-72.846%
2025-12-23	5.1300	5.1300	5.1300	5.1300	+3.012%	2	3,467	-71.735%
2025-12-22	4.9800	4.9800	4.9800	4.9800	-15.878%	2	3,467	-70.884%
2025-12-16	5.9200	5.9200	5.9200	5.9200	+5.526%	1	3,467	-75.507%
2025-12-15	5.6100	5.6100	5.6100	5.6100	-3.276%	1	3,466	-74.153%
2025-12-09	5.8000	5.8000	5.8000	5.8000	-17.143%	20	3,467	-75.000%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-1.130%	15	3,467	-79.286%
2025-11-10	7.1600	7.1600	7.0800	7.0800	-7.208%	2	3,482	-79.520%
2025-11-07	7.6400	7.7100	7.5900	7.6300	+24.673%	82	3,482	-80.996%
2025-10-16	6.1200	6.1200	6.1200	6.1200	-9.467%	1	3,441	-76.307%
2025-10-09	6.7600	6.7600	6.7600	6.7600	-5.056%	3	3,440	-78.550%
2025-10-02	7.1200	7.1200	7.1200	7.1200	+1.714%	5	3,443	-79.635%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-3.714%	13	3,443	-79.286%
2025-09-17	7.2700	7.2700	7.2700	7.2700	-6.435%	1	3,443	-80.055%
2025-09-10	7.6000	7.7700	7.6000	7.7700	+1.702%	12	3,444	-81.338%
2025-09-08	7.6400	7.6400	7.6400	7.6400	-4.857%	1	3,436	-81.021%
2025-08-29	8.0300	8.0300	8.0300	8.0300	+4.557%	1	3,436	-81.943%
2025-08-28	7.9700	8.2000	7.6800	7.6800	-3.396%	414	3,436	-81.120%
2025-08-27	7.9600	7.9600	7.9500	7.9500	+2.846%	3	3,057	-81.761%
2025-08-22	7.7300	7.7300	7.7300	7.7300	-17.149%	1	3,060	-81.242%
2025-08-20	9.3000	9.3300	9.3000	9.3300	+0.107%	15	3,059	-84.459%
2025-08-15	9.3200	9.3200	9.3200	9.3200	-10.813%	2	3,061	-84.442%
2025-08-08	10.4000	10.5000	10.4000	10.4500	-5.000%	12	3,061	-86.124%
2025-08-05	11.0000	11.0000	11.0000	11.0000	-9.836%	10	3,079	-86.818%
2025-08-01	12.3400	12.3400	12.2000	12.2000	+21.756%	23	3,079	-88.115%
2025-07-29	10.0200	10.0200	10.0200	10.0200	+2.245%	3	3,082	-85.529%
2025-07-24	9.8000	9.8500	9.8000	9.8000	-0.204%	117	3,079	-85.204%
2025-07-23	9.9500	9.9500	9.8200	9.8200	-9.074%	2	3,196	-85.234%
2025-07-22	10.5900	10.8000	10.5900	10.8000	+5.469%	9	3,196	-86.574%
2025-07-21	10.2400	10.2400	10.2400	10.2400	+0.887%	1	3,196	-85.840%
2025-07-18	10.0100	10.1500	10.0100	10.1500	-1.932%	3	3,196	-85.714%
2025-07-17	10.2500	10.3500	10.2500	10.3500	+5.612%	3	3,194	-85.990%
2025-07-10	9.8000	9.8000	9.8000	9.8000	-5.950%	3	3,191	-85.204%
2025-07-09	10.4300	10.4300	10.4200	10.4200	-5.100%	3	3,191	-86.084%
2025-07-08	10.9900	10.9900	10.9800	10.9800	-0.633%	3	3,188	-86.794%
2025-07-07	10.5100	11.0500	10.5100	11.0500	+0.913%	5	3,188	-86.878%
2025-07-02	11.0500	11.0500	10.9500	10.9500	-4.450%	12	3,193	-86.758%
2025-07-01	11.4600	11.4600	11.4600	11.4600	-6.219%	1	3,205	-87.347%
2025-06-26	12.2200	12.2200	12.2200	12.2200	-0.082%	1,000	3,204	-88.134%
2025-06-24	12.2300	12.2300	12.2300	12.2300	-12.518%	4	3,204	-88.144%
2025-06-17	13.9100	13.9800	13.9100	13.9800	+11.840%	8	3,208	-89.628%
2025-06-09	12.7200	12.7200	12.5000	12.5000	-16.667%	5	3,216	-88.400%
2025-06-02	15.0000	15.0000	15.0000	15.0000	+3.235%	2	3,216	-90.333%
2025-05-30	14.6000	14.6000	14.5300	14.5300	-12.311%	142	3,214	-90.021%
2025-05-23	16.9000	16.9000	16.5700	16.5700	+2.284%	26	3,217	-91.249%
2025-05-22	16.2000	16.2000	16.2000	16.2000	+8.000%	1	3,217	-91.049%
2025-05-15	15.0000	15.0000	15.0000	15.0000	+7.914%	1	3,217	-90.333%
2025-05-13	13.9000	13.9000	13.9000	13.9000	-4.795%	1	3,216	-89.568%
2025-05-12	15.2500	15.2500	14.6000	14.6000	-24.936%	11	3,215	-90.068%
2025-05-06	19.4500	19.4500	19.4500	19.4500	+9.331%	1,000	3,205	-92.545%
2025-05-02	18.5200	18.5200	17.7900	17.7900	-15.286%	16	3,010	-91.849%
2025-04-30	21.5700	21.5700	20.6000	21.0000	+8.639%	2,008	3,012	-93.095%
2025-04-29	19.3600	19.4900	19.3300	19.3300	+1.098%	11	1,018	-92.499%
2025-04-28	19.4900	19.4900	19.1200	19.1200	-8.604%	4	1,009	-92.416%
2025-04-25	20.8200	20.9200	20.8200	20.9200	+1.850%	4	1,007	-93.069%
2025-04-23	20.5400	20.5400	20.5400	20.5400	-12.147%	1	1,006	-92.941%
2025-04-22	24.2200	24.2200	23.3800	23.3800	-1.641%	2	1,005	-93.798%
2025-04-15	23.7700	23.7700	23.7700	23.7700	+10.919%	1	1,004	-93.900%
2025-04-09	32.7600	32.7600	21.4300	21.4300	-31.773%	6	1,003	-93.234%
2025-04-07	31.4100	31.4100	31.4100	31.4100	+51.373%	1	1,003	-95.384%
2025-04-03	19.5000	21.4200	19.5000	20.7500	+15.278%	222	1,003	-93.012%
2025-04-02	18.0000	18.0000	18.0000	18.0000	0.000%	2	794	-91.944%
2025-04-01	18.0000	18.0000	18.0000	18.0000	+3.926%	2	794	-91.944%
2025-03-31	18.0000	18.0000	17.3200	17.3200	+20.613%	3	794	-91.628%
2025-03-20	14.3600	14.3600	14.3600	14.3600	-11.902%	1	792	-89.903%
2025-03-14	16.4700	16.4700	15.6700	16.3000	-9.495%	28	793	-91.104%
2025-03-13	17.0000	18.0700	17.0000	18.0100	+4.709%	137	709	-91.949%
2025-03-12	17.2000	17.2000	17.2000	17.2000	-7.027%	1	709	-91.570%
2025-03-11	18.5000	18.5000	18.5000	18.5000	+9.857%	3	709	-92.162%
2025-03-10	16.6400	16.8400	16.5700	16.8400	+14.870%	9	709	-91.390%
2025-03-07	14.6000	14.6600	14.6000	14.6600	-7.332%	20	718	-90.109%
2025-03-06	15.5800	15.8200	15.5800	15.8200	+5.678%	2	718	-90.834%
2025-03-05	14.9700	14.9700	14.9700	14.9700	-7.763%	1	718	-90.314%
2025-03-04	15.4900	16.2300	15.4900	16.2300	+31.951%	10	718	-91.066%
2025-02-27	12.1100	12.3000	12.1100	12.3000	+6.586%	2	718	-88.211%
2025-02-24	11.5400	11.5400	11.5400	11.5400	+20.208%	1	718	-87.435%
2025-02-07	9.7700	9.7700	9.6000	9.6000	-0.518%	4	717	-84.896%
2025-02-06	9.6100	9.6500	9.6100	9.6500	-6.037%	4	718	-84.974%
2025-01-29	10.3400	10.3400	10.2700	10.2700	+6.205%	2	716	-85.881%
2025-01-23	10.2000	10.2000	9.6700	9.6700	-19.417%	10	715	-85.005%
2025-01-08	12.0000	12.0000	12.0000	12.0000	+11.111%	1	705	-87.917%
2025-01-07	10.8000	10.8000	10.8000	10.8000	-4.509%	1	705	-86.574%
2024-12-30	11.4200	11.4200	11.2700	11.3100	-3.663%	37	705	-87.179%
2024-12-27	11.8200	13.0000	11.7400	11.7400	+4.728%	16	668	-87.649%
2024-12-24	11.2100	11.2100	11.2100	11.2100	+6.762%	1	662	-87.065%
2024-12-17	10.5000	10.5000	10.5000	10.5000	+21.528%	600	662	-86.190%
2024-11-29	8.7000	8.7300	8.6400	8.6400	-12.727%	20	62	-83.218%
2024-11-21	9.9000	9.9000	9.9000	9.9000	-11.765%	9	53	-85.354%
2024-11-15	11.2400	11.2400	11.0400	11.2200	+21.957%	20	53	-87.077%
2024-11-13	9.2300	9.2300	9.2000	9.2000	+5.991%	49	43	-84.239%
2024-11-11	8.6800	8.6800	8.6800	8.6800	-8.245%	1	30	-83.295%
2024-11-06	9.4600	9.4600	9.4600	9.4600	-24.921%	1	31	-84.672%
2024-10-31	12.6000	12.6000	12.6000	12.6000	-1.486%	10	30	-88.492%
2024-10-04	14.2100	14.2100	12.7900	12.7900	-6.642%	40	20	-88.663%
2024-09-26	13.7800	13.7800	13.7000	13.7000	0.000%	4	2	-89.416%