Dark

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

EOD

Sep 29, 2026

0.52000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5200	0.5200	0.5200	0.5200	0.000%	1	6,235	0.000%
2026-09-25	0.5200	0.5200	0.5200	0.5200	+4.000%	1	6,236	0.000%
2026-09-23	0.5000	0.5000	0.5000	0.5000	-15.254%	10	6,236	+4.000%
2026-09-18	0.6100	0.6100	0.5900	0.5900	+3.509%	2	6,241	-11.864%
2026-09-17	0.5700	0.5700	0.5700	0.5700	-6.557%	1	6,242	-8.772%
2026-09-16	0.6100	0.6100	0.6100	0.6100	-16.438%	1	6,242	-14.754%
2026-09-10	0.7300	0.7300	0.7300	0.7300	+32.727%	1	6,241	-28.767%
2026-09-08	0.5400	0.5500	0.5400	0.5500	+1.852%	20	6,241	-5.455%
2026-09-03	0.5400	0.5400	0.5400	0.5400	-20.588%	1	6,247	-3.704%
2026-09-01	0.6300	0.6800	0.6300	0.6800	+4.615%	22	6,247	-23.529%
2026-08-31	0.6500	0.6500	0.6500	0.6500	-9.722%	1	6,246	-20.000%
2026-08-20	0.7200	0.7200	0.7200	0.7200	+10.769%	6	6,246	-27.778%
2026-08-17	0.6500	0.6500	0.6500	0.6500	-39.815%	2	6,240	-20.000%
2026-07-30	1.0800	1.0800	1.0800	1.0800	-9.244%	1	6,240	-51.852%
2026-07-21	1.1900	1.1900	1.1900	1.1900	-4.800%	1	6,240	-56.303%
2026-07-16	1.2500	1.2500	1.2500	1.2500	-13.793%	1	6,239	-58.400%
2026-06-26	1.4500	1.4500	1.4500	1.4500	-22.043%	1	6,239	-64.138%
2026-06-02	1.8600	1.8600	1.8600	1.8600	+0.541%	2	6,239	-72.043%
2026-05-29	1.8500	1.8500	1.8500	1.8500	-24.490%	1	6,240	-71.892%
2026-05-20	2.4500	2.4500	2.4500	2.4500	-9.259%	1	6,240	-78.776%
2026-05-15	2.7000	2.7000	2.7000	2.7000	+10.204%	10	6,241	-80.741%
2026-05-08	2.4500	2.4500	2.4500	2.4500	-23.913%	10	6,231	-78.776%
2026-04-24	3.2200	3.2200	3.2200	3.2200	+12.195%	2	6,241	-83.851%
2026-04-17	2.8700	2.8700	2.8700	2.8700	-12.500%	1	6,243	-81.882%
2026-04-16	3.2800	3.2800	3.2800	3.2800	0.000%	35	6,244	-84.146%
2026-04-15	3.2800	3.2800	3.2800	3.2800	+0.306%	1	6,209	-84.146%
2026-04-14	3.2700	3.2700	3.2700	3.2700	-12.800%	3	6,209	-84.098%
2026-04-13	3.7500	3.7500	3.7500	3.7500	-3.599%	1	6,206	-86.133%
2026-04-10	3.8900	3.8900	3.8900	3.8900	-3.951%	1	6,207	-86.632%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-36.220%	2	6,208	-87.160%
2026-03-31	6.3500	6.3500	6.3500	6.3500	-14.305%	1	6,208	-91.811%
2026-03-30	7.4100	7.4100	7.4100	7.4100	+15.241%	1	6,208	-92.982%
2026-03-26	6.4300	6.4300	6.4300	6.4300	+11.632%	1	6,208	-91.913%
2026-03-25	5.7600	5.7600	5.7600	5.7600	-4.793%	1	6,218	-90.972%
2026-03-24	6.1000	6.1900	6.0500	6.0500	-1.466%	1,027	6,217	-91.405%
2026-03-23	6.1400	6.1400	6.1400	6.1400	+5.862%	1	5,724	-91.531%
2026-03-16	5.8000	5.8000	5.8000	5.8000	-11.179%	1	5,724	-91.034%
2026-03-09	6.8700	6.8700	6.5300	6.5300	+4.313%	11	5,723	-92.037%
2026-03-06	6.2600	6.2600	6.2600	6.2600	+39.111%	2	5,741	-91.693%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-2.386%	21	5,739	-88.444%
2026-03-02	4.6100	4.6100	4.6100	4.6100	+3.363%	1	5,718	-88.720%
2026-02-26	4.4200	4.4600	4.4200	4.4600	+3.241%	167	5,718	-88.341%
2026-02-25	4.2900	4.3200	4.2900	4.3200	+1.887%	71	5,488	-87.963%
2026-02-18	4.2400	4.2400	4.2400	4.2400	-6.402%	1	5,488	-87.736%
2026-02-13	4.3500	4.5300	4.3500	4.5300	-1.522%	9	5,489	-88.521%
2026-02-12	4.4600	4.6000	4.4600	4.6000	+14.428%	2,001	5,489	-88.696%
2026-02-10	4.0200	4.0200	4.0200	4.0200	-9.459%	2	3,488	-87.065%
2026-02-06	4.4400	4.4400	4.4400	4.4400	+11.839%	4	3,486	-88.288%
2026-01-26	3.9700	3.9700	3.9700	3.9700	+0.506%	1	3,486	-86.902%
2026-01-23	3.9500	3.9500	3.9500	3.9500	+4.497%	10	3,487	-86.835%
2026-01-22	3.7800	3.7800	3.7800	3.7800	-7.579%	1	3,487	-86.243%
2026-01-21	4.0900	4.0900	4.0900	4.0900	-10.503%	1	3,488	-87.286%
2026-01-20	4.4000	4.5700	4.4000	4.5700	+13.965%	27	3,489	-88.621%
2026-01-16	4.0000	4.0100	4.0000	4.0100	-18.990%	2	3,487	-87.032%
2026-01-05	4.9500	4.9500	4.9500	4.9500	-7.303%	1	3,467	-89.495%
2025-12-31	5.3900	5.3900	5.3400	5.3400	+4.094%	19	3,467	-90.262%
2025-12-23	5.1300	5.1300	5.1300	5.1300	+3.012%	2	3,467	-89.864%
2025-12-22	4.9800	4.9800	4.9800	4.9800	-15.878%	2	3,467	-89.558%
2025-12-16	5.9200	5.9200	5.9200	5.9200	+5.526%	1	3,467	-91.216%
2025-12-15	5.6100	5.6100	5.6100	5.6100	-3.276%	1	3,466	-90.731%
2025-12-09	5.8000	5.8000	5.8000	5.8000	-17.143%	20	3,467	-91.034%
2025-11-12	7.0000	7.0000	7.0000	7.0000	-1.130%	15	3,467	-92.571%
2025-11-10	7.1600	7.1600	7.0800	7.0800	-7.208%	2	3,482	-92.655%
2025-11-07	7.6400	7.7100	7.5900	7.6300	+24.673%	82	3,482	-93.185%
2025-10-16	6.1200	6.1200	6.1200	6.1200	-9.467%	1	3,441	-91.503%
2025-10-09	6.7600	6.7600	6.7600	6.7600	-5.056%	3	3,440	-92.308%
2025-10-02	7.1200	7.1200	7.1200	7.1200	+1.714%	5	3,443	-92.697%
2025-09-29	7.0000	7.0000	7.0000	7.0000	-3.714%	13	3,443	-92.571%
2025-09-17	7.2700	7.2700	7.2700	7.2700	-6.435%	1	3,443	-92.847%
2025-09-10	7.6000	7.7700	7.6000	7.7700	+1.702%	12	3,444	-93.308%
2025-09-08	7.6400	7.6400	7.6400	7.6400	-4.857%	1	3,436	-93.194%
2025-08-29	8.0300	8.0300	8.0300	8.0300	+4.557%	1	3,436	-93.524%
2025-08-28	7.9700	8.2000	7.6800	7.6800	-3.396%	414	3,436	-93.229%
2025-08-27	7.9600	7.9600	7.9500	7.9500	+2.846%	3	3,057	-93.459%
2025-08-22	7.7300	7.7300	7.7300	7.7300	-17.149%	1	3,060	-93.273%
2025-08-20	9.3000	9.3300	9.3000	9.3300	+0.107%	15	3,059	-94.427%
2025-08-15	9.3200	9.3200	9.3200	9.3200	-10.813%	2	3,061	-94.421%
2025-08-08	10.4000	10.5000	10.4000	10.4500	-5.000%	12	3,061	-95.024%
2025-08-05	11.0000	11.0000	11.0000	11.0000	-9.836%	10	3,079	-95.273%
2025-08-01	12.3400	12.3400	12.2000	12.2000	+21.756%	23	3,079	-95.738%
2025-07-29	10.0200	10.0200	10.0200	10.0200	+2.245%	3	3,082	-94.810%
2025-07-24	9.8000	9.8500	9.8000	9.8000	-0.204%	117	3,079	-94.694%
2025-07-23	9.9500	9.9500	9.8200	9.8200	-9.074%	2	3,196	-94.705%
2025-07-22	10.5900	10.8000	10.5900	10.8000	+5.469%	9	3,196	-95.185%
2025-07-21	10.2400	10.2400	10.2400	10.2400	+0.887%	1	3,196	-94.922%
2025-07-18	10.0100	10.1500	10.0100	10.1500	-1.932%	3	3,196	-94.877%
2025-07-17	10.2500	10.3500	10.2500	10.3500	+5.612%	3	3,194	-94.976%
2025-07-10	9.8000	9.8000	9.8000	9.8000	-5.950%	3	3,191	-94.694%
2025-07-09	10.4300	10.4300	10.4200	10.4200	-5.100%	3	3,191	-95.010%
2025-07-08	10.9900	10.9900	10.9800	10.9800	-0.633%	3	3,188	-95.264%
2025-07-07	10.5100	11.0500	10.5100	11.0500	+0.913%	5	3,188	-95.294%
2025-07-02	11.0500	11.0500	10.9500	10.9500	-4.450%	12	3,193	-95.251%
2025-07-01	11.4600	11.4600	11.4600	11.4600	-6.219%	1	3,205	-95.462%
2025-06-26	12.2200	12.2200	12.2200	12.2200	-0.082%	1,000	3,204	-95.745%
2025-06-24	12.2300	12.2300	12.2300	12.2300	-12.518%	4	3,204	-95.748%
2025-06-17	13.9100	13.9800	13.9100	13.9800	+11.840%	8	3,208	-96.280%
2025-06-09	12.7200	12.7200	12.5000	12.5000	-16.667%	5	3,216	-95.840%
2025-06-02	15.0000	15.0000	15.0000	15.0000	+3.235%	2	3,216	-96.533%
2025-05-30	14.6000	14.6000	14.5300	14.5300	-12.311%	142	3,214	-96.421%
2025-05-23	16.9000	16.9000	16.5700	16.5700	+2.284%	26	3,217	-96.862%
2025-05-22	16.2000	16.2000	16.2000	16.2000	+8.000%	1	3,217	-96.790%
2025-05-15	15.0000	15.0000	15.0000	15.0000	+7.914%	1	3,217	-96.533%
2025-05-13	13.9000	13.9000	13.9000	13.9000	-4.795%	1	3,216	-96.259%
2025-05-12	15.2500	15.2500	14.6000	14.6000	-24.936%	11	3,215	-96.438%
2025-05-06	19.4500	19.4500	19.4500	19.4500	+9.331%	1,000	3,205	-97.326%
2025-05-02	18.5200	18.5200	17.7900	17.7900	-15.286%	16	3,010	-97.077%
2025-04-30	21.5700	21.5700	20.6000	21.0000	+8.639%	2,008	3,012	-97.524%
2025-04-29	19.3600	19.4900	19.3300	19.3300	+1.098%	11	1,018	-97.310%
2025-04-28	19.4900	19.4900	19.1200	19.1200	-8.604%	4	1,009	-97.280%
2025-04-25	20.8200	20.9200	20.8200	20.9200	+1.850%	4	1,007	-97.514%
2025-04-23	20.5400	20.5400	20.5400	20.5400	-12.147%	1	1,006	-97.468%
2025-04-22	24.2200	24.2200	23.3800	23.3800	-1.641%	2	1,005	-97.776%
2025-04-15	23.7700	23.7700	23.7700	23.7700	+10.919%	1	1,004	-97.812%
2025-04-09	32.7600	32.7600	21.4300	21.4300	-31.773%	6	1,003	-97.573%
2025-04-07	31.4100	31.4100	31.4100	31.4100	+51.373%	1	1,003	-98.344%
2025-04-03	19.5000	21.4200	19.5000	20.7500	+15.278%	222	1,003	-97.494%
2025-04-02	18.0000	18.0000	18.0000	18.0000	0.000%	2	794	-97.111%
2025-04-01	18.0000	18.0000	18.0000	18.0000	+3.926%	2	794	-97.111%
2025-03-31	18.0000	18.0000	17.3200	17.3200	+20.613%	3	794	-96.998%
2025-03-20	14.3600	14.3600	14.3600	14.3600	-11.902%	1	792	-96.379%
2025-03-14	16.4700	16.4700	15.6700	16.3000	-9.495%	28	793	-96.810%
2025-03-13	17.0000	18.0700	17.0000	18.0100	+4.709%	137	709	-97.113%
2025-03-12	17.2000	17.2000	17.2000	17.2000	-7.027%	1	709	-96.977%
2025-03-11	18.5000	18.5000	18.5000	18.5000	+9.857%	3	709	-97.189%
2025-03-10	16.6400	16.8400	16.5700	16.8400	+14.870%	9	709	-96.912%
2025-03-07	14.6000	14.6600	14.6000	14.6600	-7.332%	20	718	-96.453%
2025-03-06	15.5800	15.8200	15.5800	15.8200	+5.678%	2	718	-96.713%
2025-03-05	14.9700	14.9700	14.9700	14.9700	-7.763%	1	718	-96.526%
2025-03-04	15.4900	16.2300	15.4900	16.2300	+31.951%	10	718	-96.796%
2025-02-27	12.1100	12.3000	12.1100	12.3000	+6.586%	2	718	-95.772%
2025-02-24	11.5400	11.5400	11.5400	11.5400	+20.208%	1	718	-95.494%
2025-02-07	9.7700	9.7700	9.6000	9.6000	-0.518%	4	717	-94.583%
2025-02-06	9.6100	9.6500	9.6100	9.6500	-6.037%	4	718	-94.611%
2025-01-29	10.3400	10.3400	10.2700	10.2700	+6.205%	2	716	-94.937%
2025-01-23	10.2000	10.2000	9.6700	9.6700	-19.417%	10	715	-94.623%
2025-01-08	12.0000	12.0000	12.0000	12.0000	+11.111%	1	705	-95.667%
2025-01-07	10.8000	10.8000	10.8000	10.8000	-4.509%	1	705	-95.185%
2024-12-30	11.4200	11.4200	11.2700	11.3100	-3.663%	37	705	-95.402%
2024-12-27	11.8200	13.0000	11.7400	11.7400	+4.728%	16	668	-95.571%
2024-12-24	11.2100	11.2100	11.2100	11.2100	+6.762%	1	662	-95.361%
2024-12-17	10.5000	10.5000	10.5000	10.5000	+21.528%	600	662	-95.048%
2024-11-29	8.7000	8.7300	8.6400	8.6400	-12.727%	20	62	-93.981%
2024-11-21	9.9000	9.9000	9.9000	9.9000	-11.765%	9	53	-94.747%
2024-11-15	11.2400	11.2400	11.0400	11.2200	+21.957%	20	53	-95.365%
2024-11-13	9.2300	9.2300	9.2000	9.2000	+5.991%	49	43	-94.348%
2024-11-11	8.6800	8.6800	8.6800	8.6800	-8.245%	1	30	-94.009%
2024-11-06	9.4600	9.4600	9.4600	9.4600	-24.921%	1	31	-94.503%
2024-10-31	12.6000	12.6000	12.6000	12.6000	-1.486%	10	30	-95.873%
2024-10-04	14.2100	14.2100	12.7900	12.7900	-6.642%	40	20	-95.934%
2024-09-26	13.7800	13.7800	13.7000	13.7000	0.000%	4	2	-96.204%