Dark

IWM20270115P205
IWM Jan 15 2027 205.00 Put (IWM270115P00205000)
option OPRA

EOD

Sep 28, 2026

0.6700-5.634%(-0.0400)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6900	0.6900	0.6700	0.6700	-5.634%	14	10,310	0.000%
2026-09-24	0.7100	0.7100	0.7100	0.7100	+2.899%	2	10,300	-5.634%
2026-09-23	0.7000	0.7000	0.6800	0.6900	+16.949%	114	10,314	-2.899%
2026-09-22	0.6200	0.6200	0.5900	0.5900	-25.316%	5	10,217	+13.559%
2026-09-18	0.8000	0.8000	0.7900	0.7900	+11.268%	2	10,217	-15.190%
2026-09-17	0.7100	0.7100	0.7100	0.7100	-26.042%	1	10,217	-5.634%
2026-09-16	0.7900	0.9600	0.7900	0.9600	+4.348%	2	10,217	-30.208%
2026-09-10	0.9100	0.9200	0.9100	0.9200	+19.481%	2	10,217	-27.174%
2026-09-09	0.7700	0.7700	0.7700	0.7700	+8.451%	6	10,216	-12.987%
2026-09-08	0.7100	0.7100	0.7100	0.7100	+9.231%	1	10,211	-5.634%
2026-09-04	0.6500	0.6500	0.6500	0.6500	-15.584%	1	10,210	+3.077%
2026-09-02	0.7700	0.7700	0.7700	0.7700	-7.229%	1	10,210	-12.987%
2026-09-01	0.8400	0.8400	0.8300	0.8300	0.000%	5	10,214	-19.277%
2026-08-31	0.8300	0.8300	0.8300	0.8300	+6.410%	6	10,209	-19.277%
2026-08-28	0.7800	0.7800	0.7800	0.7800	-1.266%	1	10,209	-14.103%
2026-08-26	0.8000	0.8400	0.7900	0.7900	-7.059%	48	10,208	-15.190%
2026-08-24	0.8500	0.8500	0.8500	0.8500	+1.190%	14	10,223	-21.176%
2026-08-19	0.8400	0.8400	0.8400	0.8400	-9.677%	6	10,209	-20.238%
2026-08-18	0.9200	0.9300	0.9200	0.9300	+1.087%	4	10,215	-27.957%
2026-08-12	0.9200	0.9200	0.9200	0.9200	-6.122%	1	10,212	-27.174%
2026-08-05	0.9800	0.9800	0.9800	0.9800	-38.365%	50	10,211	-31.633%
2026-07-23	1.5900	1.5900	1.5900	1.5900	+17.778%	1	10,211	-57.862%
2026-07-21	1.3600	1.3600	1.3500	1.3500	-1.460%	3	10,211	-50.370%
2026-07-14	1.3700	1.3700	1.3700	1.3700	-9.868%	17	10,209	-51.095%
2026-07-08	1.5200	1.5200	1.5200	1.5200	-7.317%	2	10,209	-55.921%
2026-06-29	1.6400	1.6400	1.6400	1.6400	-6.818%	1	10,211	-59.146%
2026-06-22	1.7600	1.7600	1.7600	1.7600	-36.918%	1	10,212	-61.932%
2026-06-05	2.7700	2.7900	2.7600	2.7900	+25.112%	16	10,213	-75.986%
2026-06-04	2.2300	2.2300	2.2300	2.2300	-3.463%	2	10,213	-69.955%
2026-06-02	2.3100	2.3100	2.3100	2.3100	-8.696%	5	10,213	-70.996%
2026-05-27	2.5300	2.5300	2.5300	2.5300	-28.125%	11	10,213	-73.518%
2026-05-19	3.5000	3.5200	3.5000	3.5200	+4.451%	4	10,223	-80.966%
2026-05-15	3.3400	3.3700	3.3400	3.3700	+10.492%	4	10,219	-80.119%
2026-05-14	3.0200	3.0500	3.0200	3.0500	-5.280%	4	10,219	-78.033%
2026-05-13	3.2200	3.2200	3.2200	3.2200	+3.537%	1	10,216	-79.193%
2026-05-08	3.1100	3.1100	3.1100	3.1100	-2.201%	2,200	10,216	-78.457%
2026-05-07	3.1800	3.1800	3.1800	3.1800	+0.315%	1	10,216	-78.931%
2026-05-05	3.1700	3.1700	3.1700	3.1700	-22.494%	1	10,216	-78.864%
2026-04-29	3.7900	4.1000	3.7900	4.0900	+6.234%	42	10,217	-83.619%
2026-04-24	3.8300	3.8500	3.8300	3.8500	-2.284%	5	10,220	-82.597%
2026-04-22	3.9100	3.9400	3.9100	3.9400	-1.746%	21	10,222	-82.995%
2026-04-21	3.6900	4.0100	3.6900	4.0100	+4.974%	5	10,226	-83.292%
2026-04-20	3.8200	3.8200	3.8200	3.8200	-0.779%	10	10,226	-82.461%
2026-04-17	3.6700	3.8500	3.5400	3.8500	-7.229%	5,010	10,226	-82.597%
2026-04-14	4.1500	4.1500	4.1500	4.1500	-16.162%	1	8,414	-83.855%
2026-04-10	4.9500	4.9500	4.9500	4.9500	-2.174%	1	8,413	-86.465%
2026-04-09	5.0600	5.0600	5.0600	5.0600	-6.814%	2	8,412	-86.759%
2026-04-08	5.6200	5.6200	5.3200	5.4300	-22.429%	17	8,414	-87.661%
2026-04-07	7.2300	7.2300	7.0000	7.0000	+1.597%	14	8,411	-90.429%
2026-04-06	6.8700	6.9900	6.8700	6.8900	-3.501%	8	8,413	-90.276%
2026-04-01	7.0900	7.1400	6.9800	7.1400	-18.864%	98	8,409	-90.616%
2026-03-30	8.8000	8.8000	8.8000	8.8000	-2.762%	10	8,503	-92.386%
2026-03-27	9.0500	9.0500	9.0500	9.0500	+16.774%	1	8,493	-92.597%
2026-03-26	7.7500	7.7500	7.7500	7.7500	+3.887%	1	8,493	-91.355%
2026-03-25	7.4600	7.4600	7.4600	7.4600	-4.236%	7	8,494	-91.019%
2026-03-24	7.8200	7.8500	7.7900	7.7900	-3.827%	53	8,487	-91.399%
2026-03-23	7.6000	8.1000	7.3500	8.1000	+0.621%	28	8,482	-91.728%
2026-03-20	8.0500	8.0500	8.0500	8.0500	-3.012%	1	8,481	-91.677%
2026-03-19	8.3000	8.3000	8.3000	8.3000	+15.599%	1	8,481	-91.928%
2026-03-17	7.1000	7.1800	7.1000	7.1800	-12.970%	34	8,480	-90.669%
2026-03-13	8.4800	8.4800	8.2500	8.2500	+1.351%	13	8,490	-91.879%
2026-03-12	8.1400	8.1400	8.1400	8.1400	+25.038%	1	8,490	-91.769%
2026-03-10	6.6600	6.6600	6.5100	6.5100	-18.625%	67	8,489	-89.708%
2026-03-09	8.4800	8.4800	8.0000	8.0000	+41.593%	2	8,550	-91.625%
2026-03-04	5.6600	5.7100	5.6300	5.6500	-10.175%	70	8,550	-88.142%
2026-03-03	7.1500	7.1500	6.2800	6.2900	+9.391%	60	8,544	-89.348%
2026-03-02	6.3000	6.3000	5.7500	5.7500	-4.643%	40	8,538	-88.348%
2026-02-27	6.0400	6.0400	6.0300	6.0300	+14.421%	5	8,514	-88.889%
2026-02-26	5.4000	5.6100	5.2700	5.2700	-17.268%	77	8,509	-87.287%
2026-02-24	6.3700	6.3700	6.3700	6.3700	+10.017%	1	8,447	-89.482%
2026-02-23	5.7900	5.7900	5.7900	5.7900	+1.579%	1	8,447	-88.428%
2026-02-19	5.8000	5.8000	5.7000	5.7000	-5.000%	187	8,448	-88.246%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+0.503%	1	8,448	-88.833%
2026-02-12	5.0000	6.0100	5.0000	5.9700	+13.283%	142	8,448	-88.777%
2026-02-11	5.2800	5.2800	5.2700	5.2700	-18.798%	3	8,417	-87.287%
2026-02-05	6.2700	6.4900	6.2700	6.4900	+22.917%	3	8,415	-89.676%
2026-02-02	5.2800	5.2800	5.2800	5.2800	-5.546%	1	8,416	-87.311%
2026-01-30	5.5900	5.5900	5.5900	5.5900	+11.133%	1	8,416	-88.014%
2026-01-23	5.0300	5.0300	5.0300	5.0300	-11.131%	1	8,421	-86.680%
2026-01-20	5.6600	5.7300	5.6600	5.6600	+11.198%	9	8,420	-88.163%
2026-01-16	5.0500	5.0900	5.0500	5.0900	+1.800%	3	8,417	-86.837%
2026-01-15	5.0000	5.0000	5.0000	5.0000	-9.091%	4	8,417	-86.600%
2026-01-14	5.7000	5.7000	5.3000	5.5000	+2.804%	21	8,416	-87.818%
2026-01-13	5.3500	5.3500	5.3500	5.3500	-1.654%	1	8,415	-87.477%
2026-01-09	5.4600	5.4600	5.2600	5.4400	-9.333%	9	8,415	-87.684%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+2.564%	3	8,415	-88.833%
2026-01-06	5.8500	5.8500	5.8500	5.8500	-7.874%	5	8,412	-88.547%
2026-01-05	6.3500	6.3500	6.3500	6.3500	-7.837%	2	8,406	-89.449%
2025-12-31	6.9700	6.9700	6.8900	6.8900	+1.324%	13	8,406	-90.276%
2025-12-30	6.8000	6.8000	6.8000	6.8000	+7.765%	1	8,406	-90.147%
2025-12-24	6.3100	6.3100	6.3100	6.3100	-3.072%	1	8,404	-89.382%
2025-12-23	6.5100	6.5100	6.5100	6.5100	-8.181%	2	8,404	-89.708%
2025-12-18	7.0900	7.0900	7.0900	7.0900	-3.274%	1	8,405	-90.550%
2025-12-16	7.3800	7.3800	7.3300	7.3300	+9.403%	7	8,406	-90.859%
2025-12-10	6.7000	6.7000	6.7000	6.7000	-10.667%	12	8,400	-90.000%
2025-12-08	7.5100	7.5100	7.5000	7.5000	-2.216%	154	8,400	-91.067%
2025-12-03	7.6700	7.6700	7.6700	7.6700	-3.034%	1	8,356	-91.265%
2025-12-01	8.5000	8.5000	7.8000	7.9100	+1.410%	5	8,355	-91.530%
2025-11-28	7.8000	7.8000	7.8000	7.8000	-14.847%	2	8,356	-91.410%
2025-11-25	9.1600	9.1600	9.1600	9.1600	-15.731%	2	8,354	-92.686%
2025-11-19	10.8700	10.8700	10.8700	10.8700	+9.027%	1	8,353	-93.836%
2025-11-17	9.9700	9.9700	9.9700	9.9700	-2.827%	5,250	8,354	-93.280%
2025-11-13	9.6900	10.2600	9.6900	10.2600	+6.211%	2	3,104	-93.470%
2025-11-07	9.6700	9.6800	9.6400	9.6600	+4.432%	4	3,104	-93.064%
2025-11-05	9.2500	9.2500	9.2500	9.2500	+0.653%	8	3,102	-92.757%
2025-11-04	9.1900	9.1900	9.1900	9.1900	+1.885%	1	3,102	-92.709%
2025-10-22	8.8300	9.3600	8.8300	9.0200	+8.283%	5	3,103	-92.572%
2025-10-20	8.3300	8.3300	8.3300	8.3300	-17.606%	47	3,103	-91.957%
2025-10-17	9.8500	10.1100	9.8500	10.1100	+18.941%	12	3,056	-93.373%
2025-10-16	8.5000	8.5000	8.5000	8.5000	+5.459%	5	3,054	-92.118%
2025-10-15	8.2100	8.3100	8.0200	8.0600	-10.444%	49	3,066	-91.687%
2025-10-13	9.0000	9.0000	9.0000	9.0000	+6.762%	500	3,077	-92.556%
2025-10-08	8.5100	8.5100	8.4300	8.4300	-1.863%	2	2,627	-92.052%
2025-10-07	8.7100	8.7100	8.5900	8.5900	+6.444%	46	2,580	-92.200%
2025-10-03	8.0700	8.0700	8.0700	8.0700	-8.503%	1	2,580	-91.698%
2025-10-01	8.8200	8.8200	8.8200	8.8200	-1.672%	1	2,581	-92.404%
2025-09-29	8.9700	8.9700	8.9700	8.9700	-6.073%	1	2,581	-92.531%
2025-09-25	9.5500	9.5500	9.5500	9.5500	+11.176%	1	2,581	-92.984%
2025-09-22	9.0000	9.0000	8.5900	8.5900	-0.232%	30	2,581	-92.200%
2025-09-19	8.4600	8.6100	8.4500	8.6100	+1.653%	3	2,551	-92.218%
2025-09-18	8.4800	8.4800	8.4700	8.4700	-7.330%	8	2,549	-92.090%
2025-09-17	9.1400	9.1400	9.1400	9.1400	-6.639%	1	2,552	-92.670%
2025-09-16	9.7900	9.7900	9.7900	9.7900	+5.496%	1	2,552	-93.156%
2025-09-12	9.2900	9.3300	9.2800	9.2800	+0.324%	322	2,552	-92.780%
2025-09-11	9.2500	9.2500	9.2500	9.2500	-2.323%	2	2,230	-92.757%
2025-09-08	9.4900	9.4900	9.4700	9.4700	+2.935%	2	2,228	-92.925%
2025-09-05	9.2000	9.2000	9.2000	9.2000	-8.000%	1	2,228	-92.717%
2025-09-04	10.0000	10.0000	10.0000	10.0000	-5.393%	10	2,227	-93.300%
2025-09-02	10.6500	10.6500	10.5700	10.5700	+7.310%	2	2,217	-93.661%
2025-08-28	9.8500	9.8500	9.8500	9.8500	-2.956%	7	2,215	-93.198%
2025-08-27	10.1500	10.1500	10.1500	10.1500	+10.087%	1	2,215	-93.399%
2025-08-26	9.2200	9.2200	9.2200	9.2200	-8.532%	2	2,215	-92.733%
2025-08-22	10.1000	10.1000	10.0800	10.0800	-15.223%	11	2,217	-93.353%
2025-08-20	11.9400	11.9400	11.8900	11.8900	+6.637%	20	2,206	-94.365%
2025-08-18	11.2700	11.2700	11.1500	11.1500	-0.712%	3	2,186	-93.991%
2025-08-13	11.2500	11.2500	11.2300	11.2300	-6.572%	3	2,185	-94.034%
2025-08-12	12.0200	12.0200	12.0200	12.0200	-14.143%	1	2,183	-94.426%
2025-08-07	14.0000	14.0000	14.0000	14.0000	-9.619%	8	2,184	-95.214%
2025-08-01	15.4900	15.4900	15.4900	15.4900	+21.490%	20	2,180	-95.675%
2025-07-29	12.7500	12.7500	12.7500	12.7500	+3.239%	5	2,180	-94.745%
2025-07-25	12.5000	12.5000	12.3500	12.3500	0.000%	2,004	2,180	-94.575%
2025-07-24	12.2300	12.3500	12.2300	12.3500	+1.982%	2	176	-94.575%
2025-07-23	12.5700	12.5700	12.1100	12.1100	-10.627%	2	176	-94.467%
2025-07-22	13.5500	13.5500	13.5500	13.5500	+4.231%	4	175	-95.055%
2025-07-21	13.0000	13.0000	13.0000	13.0000	+4.586%	6	175	-94.846%
2025-07-10	12.3500	12.4300	12.3500	12.4300	-4.531%	6	175	-94.610%
2025-07-03	13.0200	13.0200	13.0200	13.0200	-7.133%	2	175	-94.854%
2025-07-02	14.0000	14.0200	14.0000	14.0200	-3.377%	5	175	-95.221%
2025-07-01	14.5100	14.5100	14.5100	14.5100	-17.510%	1	171	-95.382%
2025-06-17	17.5900	17.5900	17.5900	17.5900	+12.612%	1	171	-96.191%
2025-06-10	15.6300	15.6500	15.5900	15.6200	-0.573%	8	171	-95.711%
2025-06-09	15.7300	15.7500	15.7100	15.7100	-10.941%	3	171	-95.735%
2025-06-04	17.4200	17.6400	17.3100	17.6400	-3.342%	4	172	-96.202%
2025-05-30	18.2500	18.2500	18.2500	18.2500	+3.752%	34	172	-96.329%
2025-05-16	17.5900	17.5900	17.5900	17.5900	-0.114%	2	157	-96.191%
2025-05-13	17.3500	17.6100	17.3500	17.6100	-19.442%	6	157	-96.195%
2025-05-09	21.3000	21.8600	21.3000	21.8600	-8.688%	4	159	-96.935%
2025-04-29	23.9400	23.9400	23.9400	23.9400	-26.043%	1	157	-97.201%
2025-04-21	32.3700	32.3700	32.3700	32.3700	+12.007%	2	157	-97.930%
2025-04-17	28.9000	28.9000	28.9000	28.9000	-16.811%	1	157	-97.682%
2025-04-10	33.3300	34.7400	33.3300	34.7400	-1.138%	3	157	-98.071%
2025-04-08	30.0000	35.1400	30.0000	35.1400	+43.487%	7	156	-98.093%
2025-04-03	24.4900	24.4900	24.4900	24.4900	+17.740%	1	157	-97.264%
2025-03-28	20.4500	20.8000	20.4500	20.8000	+20.580%	4	156	-96.779%
2025-03-25	17.2500	17.2500	17.2500	17.2500	-0.919%	2	156	-96.116%
2025-03-24	17.5200	17.5200	17.3000	17.4100	-6.398%	25	156	-96.152%
2025-03-20	19.2500	19.2500	18.6000	18.6000	-5.054%	24	181	-96.398%
2025-03-19	19.7300	19.7300	19.5900	19.5900	-1.558%	2	157	-96.580%
2025-03-14	19.9000	19.9000	19.9000	19.9000	-6.966%	2	157	-96.633%
2025-03-12	21.3900	21.3900	21.3900	21.3900	-3.735%	1	157	-96.868%
2025-03-11	22.2200	22.2200	22.2200	22.2200	+12.449%	1	158	-96.985%
2025-03-06	19.7600	19.7600	19.7600	19.7600	+8.631%	1	158	-96.609%
2025-03-04	20.6400	20.6400	18.1900	18.1900	-0.055%	3	158	-96.317%
2025-03-03	16.2200	18.2000	16.2200	18.2000	+17.647%	18	158	-96.319%
2025-02-25	15.5600	15.5700	15.4700	15.4700	+27.640%	4	171	-95.669%
2025-02-18	12.1200	12.1200	12.1200	12.1200	-4.265%	3	172	-94.472%
2025-02-13	12.6600	12.6600	12.6600	12.6600	+3.770%	4	175	-94.708%
2025-02-06	12.2200	12.2200	12.2000	12.2000	-2.944%	2	175	-94.508%
2025-02-05	12.4100	12.6500	12.4100	12.5700	+5.630%	6	174	-94.670%
2025-01-30	11.9100	11.9200	11.9000	11.9000	-9.574%	36	140	-94.370%
2025-01-17	13.1600	13.1600	13.1600	13.1600	-3.942%	2	140	-94.909%
2025-01-15	13.7000	13.7000	13.7000	13.7000	-15.328%	96	140	-95.109%
2025-01-10	16.1800	16.1800	16.1800	16.1800	+16.403%	16	137	-95.859%
2025-01-02	13.9000	13.9000	13.9000	13.9000	-2.182%	1	129	-95.180%
2024-12-30	14.1800	14.4600	14.1800	14.2100	-1.319%	34	129	-95.285%
2024-12-18	12.6300	14.4000	12.6300	14.4000	+26.649%	13	97	-95.347%
2024-12-11	11.3700	11.3700	11.3700	11.3700	+8.700%	1	84	-94.107%
2024-12-02	10.4700	10.4900	10.4400	10.4600	-6.272%	156	83	-93.595%
2024-11-27	11.2400	11.2400	11.1600	11.1600	-14.154%	2	7	-93.996%
2024-11-21	13.0000	13.0000	13.0000	13.0000	+9.244%	1	6	-94.846%
2024-11-12	11.9000	11.9000	11.9000	11.9000	-24.107%	1	6	-94.370%
2024-10-21	15.6800	15.6800	15.6800	15.6800	+2.417%	3	5	-95.727%
2024-10-18	15.3100	15.3100	15.3100	15.3100	-6.074%	2	2	-95.624%
2024-09-20	16.3000	16.3000	16.3000	16.3000	0.000%	2	1	-95.890%