Dark

IWM20270115P199
IWM Jan 15 2027 199.00 Put (IWM270115P00199000)
option OPRA

EOD

Sep 29, 2026

0.6100+5.172%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6100	0.6100	0.6100	0.6100	+5.172%	1	3,582	0.000%
2026-09-28	0.5800	0.5800	0.5800	0.5800	+7.407%	28	3,583	+5.172%
2026-09-25	0.5400	0.5400	0.5400	0.5400	-18.182%	1	3,555	+12.963%
2026-09-18	0.6600	0.6600	0.6600	0.6600	-7.042%	1	3,555	-7.576%
2026-09-16	0.7100	0.7100	0.7100	0.7100	-10.127%	1	3,556	-14.085%
2026-09-10	0.7900	0.7900	0.7900	0.7900	+36.207%	4	3,556	-22.785%
2026-09-04	0.5800	0.5800	0.5800	0.5800	-15.942%	3	3,552	+5.172%
2026-09-01	0.6900	0.6900	0.6900	0.6900	0.000%	1	3,552	-11.594%
2026-08-31	0.6900	0.6900	0.6900	0.6900	-19.767%	1	3,552	-11.594%
2026-08-06	0.8600	0.8600	0.8600	0.8600	-27.731%	1	3,551	-29.070%
2026-07-09	1.1900	1.1900	1.1900	1.1900	-20.667%	1	3,551	-48.739%
2026-06-29	1.5000	1.5000	1.5000	1.5000	-3.226%	1	3,551	-59.333%
2026-06-22	1.5500	1.5500	1.5500	1.5500	-4.908%	1	3,551	-60.645%
2026-06-18	1.6300	1.6300	1.6300	1.6300	+1.875%	1	3,552	-62.577%
2026-06-16	1.6000	1.6000	1.6000	1.6000	-12.568%	3	3,552	-61.875%
2026-06-12	1.8300	1.8300	1.8300	1.8300	+0.549%	3	3,551	-66.667%
2026-06-09	1.8600	1.8600	1.8200	1.8200	-13.333%	2	3,551	-66.484%
2026-06-08	2.1000	2.1000	2.1000	2.1000	-1.869%	1	3,551	-70.952%
2026-06-03	2.1400	2.1400	2.1400	2.1400	+0.469%	1	3,551	-71.495%
2026-05-26	2.1200	2.1300	2.1200	2.1300	-7.792%	2	3,550	-71.362%
2026-05-22	2.3100	2.3100	2.3100	2.3100	-12.500%	1	3,550	-73.593%
2026-05-20	2.7500	2.7500	2.6400	2.6400	-5.376%	2	3,549	-76.894%
2026-05-18	2.7900	2.7900	2.7900	2.7900	+1.825%	2	3,546	-78.136%
2026-05-14	2.7400	2.7400	2.7400	2.7400	+6.615%	1	3,546	-77.737%
2026-05-11	2.5900	2.5900	2.5700	2.5700	-4.461%	2	3,546	-76.265%
2026-05-08	2.6800	2.6900	2.6800	2.6900	+3.861%	2	3,546	-77.323%
2026-05-06	2.6700	2.6700	2.5800	2.5900	-7.500%	6	3,546	-76.448%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-0.356%	2	3,543	-78.214%
2026-05-01	2.8200	2.8200	2.8100	2.8100	-10.510%	2	3,542	-78.292%
2026-04-30	3.1400	3.1400	3.1400	3.1400	-3.681%	1	3,542	-80.573%
2026-04-24	3.2600	3.2600	3.2600	3.2600	-4.399%	1	3,542	-81.288%
2026-04-21	3.1400	3.4100	3.1400	3.4100	+2.402%	4	3,542	-82.111%
2026-04-20	3.3300	3.3300	3.3300	3.3300	+5.714%	1	3,542	-81.682%
2026-04-17	3.1600	3.1700	3.1500	3.1500	-14.865%	4	3,542	-80.635%
2026-04-16	3.6100	3.7100	3.6100	3.7000	+2.210%	440	3,542	-83.514%
2026-04-15	3.6200	3.6200	3.6200	3.6200	-2.426%	3	3,316	-83.149%
2026-04-14	3.7200	3.7200	3.7100	3.7100	-11.456%	5	3,316	-83.558%
2026-04-13	4.3800	4.3900	4.1900	4.1900	-5.843%	5	3,316	-85.442%
2026-04-09	4.7300	4.7300	4.4500	4.4500	-4.506%	6	3,314	-86.292%
2026-04-08	4.7100	4.7100	4.6600	4.6600	-20.205%	10	3,313	-86.910%
2026-04-06	5.9300	5.9300	5.8400	5.8400	-5.195%	2	3,313	-89.555%
2026-04-01	6.3800	6.3800	6.1600	6.1600	-11.239%	3	3,312	-90.097%
2026-03-31	7.5700	7.5700	6.9400	6.9400	+7.264%	2	3,312	-91.210%
2026-03-25	6.4700	6.4700	6.4700	6.4700	-4.713%	1	3,313	-90.572%
2026-03-24	6.8300	6.8300	6.7700	6.7900	+7.098%	7	3,313	-91.016%
2026-03-16	6.3400	6.3400	6.3400	6.3400	+2.922%	1	3,316	-90.379%
2026-03-11	6.2200	6.2200	6.1600	6.1600	+9.027%	32	3,316	-90.097%
2026-03-10	5.6500	5.6500	5.6500	5.6500	-11.581%	3	3,332	-89.204%
2026-03-06	6.3900	6.3900	6.3900	6.3900	+29.878%	1	3,332	-90.454%
2026-03-04	4.9500	4.9500	4.9200	4.9200	-10.219%	34	3,331	-87.602%
2026-03-03	5.4800	5.4800	5.4800	5.4800	+7.662%	59	3,315	-88.869%
2026-02-19	5.0700	5.0900	5.0500	5.0900	+11.135%	1,488	3,259	-88.016%
2026-02-12	4.5800	4.5800	4.5800	4.5800	-4.384%	2	2,148	-86.681%
2026-02-06	4.7900	4.7900	4.7900	4.7900	-13.849%	1	2,148	-87.265%
2026-02-05	5.5600	5.5600	5.5600	5.5600	+27.231%	2	2,148	-89.029%
2026-01-26	4.3700	4.3700	4.3700	4.3700	-0.907%	2	2,151	-86.041%
2026-01-23	4.4100	4.4100	4.4100	4.4100	-0.899%	4	2,151	-86.168%
2026-01-21	4.4800	4.4800	4.4500	4.4500	-9.184%	2	2,151	-86.292%
2026-01-20	4.8800	4.9000	4.8800	4.9000	+11.872%	2	2,153	-87.551%
2026-01-16	4.3800	4.3800	4.3800	4.3800	+2.817%	1	2,154	-86.073%
2026-01-15	4.2600	4.2600	4.2600	4.2600	-8.190%	1	2,154	-85.681%
2026-01-12	4.6400	4.6400	4.6400	4.6400	-5.306%	1	2,153	-86.853%
2026-01-08	4.9000	4.9000	4.9000	4.9000	-6.667%	2	2,152	-87.551%
2026-01-06	5.2500	5.2500	5.2500	5.2500	-11.616%	3	2,152	-88.381%
2025-12-31	5.9400	5.9400	5.9400	5.9400	+7.414%	9	2,140	-89.731%
2025-12-22	5.5300	5.5300	5.5300	5.5300	-4.491%	1	2,139	-88.969%
2025-12-19	5.8200	5.8200	5.7900	5.7900	-10.233%	14	2,139	-89.465%
2025-12-16	6.4500	6.4500	6.4500	6.4500	-20.859%	2	2,129	-90.543%
2025-11-25	8.4700	8.4700	8.1500	8.1500	-15.979%	2	2,127	-92.515%
2025-11-17	9.7000	9.7000	9.7000	9.7000	+33.793%	2	2,126	-93.711%
2025-10-20	7.2500	7.2500	7.2500	7.2500	-9.375%	5	2,126	-91.586%
2025-10-16	8.0000	8.0000	8.0000	8.0000	+10.803%	5	2,121	-92.375%
2025-10-15	7.2200	7.2200	7.2200	7.2200	-11.951%	5	2,121	-91.551%
2025-09-08	8.4100	8.4100	8.2000	8.2000	-11.159%	2	2,116	-92.561%
2025-09-03	9.2300	9.2300	9.2300	9.2300	-3.351%	1	2,117	-93.391%
2025-09-02	9.5500	9.5500	9.5500	9.5500	-40.050%	1	2,117	-93.613%
2025-05-30	15.9400	15.9400	15.9300	15.9300	-8.711%	48	2,119	-96.171%
2025-05-21	17.4500	17.4500	17.4500	17.4500	+11.502%	1	2,113	-96.504%
2025-05-14	15.6500	15.6500	15.6500	15.6500	-22.139%	1	2,113	-96.102%
2025-05-05	20.2000	20.2000	20.1000	20.1000	+3.448%	2	2,112	-96.965%
2025-05-02	19.6600	19.6600	19.4300	19.4300	-33.822%	8	2,111	-96.861%
2025-04-10	29.3600	29.3600	29.3600	29.3600	+15.864%	2	2,109	-97.922%
2025-04-09	25.3400	25.3400	25.3400	25.3400	+9.366%	2	2,110	-97.593%
2025-04-03	23.2300	23.2300	23.1700	23.1700	+28.153%	41	2,112	-97.367%
2025-04-02	18.0800	18.0800	18.0800	18.0800	+11.743%	66	2,137	-96.626%
2025-03-27	16.1800	16.1800	16.1800	16.1800	-6.744%	1	2,137	-96.230%
2025-03-21	17.3500	17.3500	17.3500	17.3500	-11.026%	4	2,137	-96.484%
2025-03-19	19.5000	19.5000	19.5000	19.5000	+2.362%	1	2,136	-96.872%
2025-03-12	19.0500	19.0500	19.0500	19.0500	-3.152%	66	2,136	-96.798%
2025-03-11	19.6700	19.6700	19.6700	19.6700	+0.665%	2	2,070	-96.899%
2025-03-10	19.4800	19.5400	19.4800	19.5400	+17.711%	4	2,070	-96.878%
2025-03-07	16.5000	16.6000	16.5000	16.6000	-5.682%	4,002	2,066	-96.325%
2025-03-06	17.2500	17.6000	16.3000	17.6000	-0.283%	4	82	-96.534%
2025-03-04	17.5900	17.6500	17.5900	17.6500	+60.747%	2	82	-96.544%
2025-02-10	11.1800	11.1800	10.9800	10.9800	+3.683%	2	80	-94.444%
2025-02-06	10.6400	10.6800	10.5900	10.5900	-14.803%	6	81	-94.240%
2024-12-30	12.3900	12.4300	12.3600	12.4300	+2.812%	76	78	-95.093%
2024-12-27	12.0900	12.0900	12.0900	12.0900	-9.370%	4	2	-94.955%
2024-10-15	13.3400	13.3400	13.3400	13.3400	-10.108%	1	1	-95.427%
2024-10-07	14.8400	14.8400	14.8400	14.8400	0.000%	1	1	-95.889%