Dark

IWM20270115P210
IWM Jan 15 2027 210.00 Put (IWM270115P00210000)
option OPRA

EOD

Aug 11, 2026

1.06-0.935%(-0.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.1000	1.1000	1.0600	1.0600	-0.935%	2	25,671	0.000%
2026-08-07	1.0700	1.0700	1.0700	1.0700	-16.406%	4	25,670	-0.935%
2026-08-03	1.2800	1.2800	1.2800	1.2800	-22.892%	2	25,674	-17.188%
2026-07-29	1.6700	1.6700	1.6600	1.6600	+0.606%	20	25,672	-36.145%
2026-07-28	1.6500	1.6500	1.6500	1.6500	-7.821%	3	25,652	-35.758%
2026-07-23	1.9000	1.9000	1.7900	1.7900	+10.494%	3	25,649	-40.782%
2026-07-10	1.6200	1.6200	1.6200	1.6200	-5.814%	4	25,649	-34.568%
2026-07-08	1.7200	1.7200	1.7200	1.7200	+4.242%	3	25,649	-38.372%
2026-06-30	1.6500	1.6500	1.6500	1.6500	-23.963%	14,500	35,649	-35.758%
2026-06-24	2.0300	2.1700	2.0300	2.1700	+7.426%	2	21,649	-51.152%
2026-06-22	1.9900	2.0200	1.9900	2.0200	-2.885%	2	21,651	-47.525%
2026-06-18	2.0800	2.0800	2.0800	2.0800	-2.804%	2	21,652	-49.038%
2026-06-16	2.0400	2.1500	2.0400	2.1400	+3.382%	12	21,652	-50.467%
2026-06-15	2.0700	2.0700	2.0700	2.0700	-11.538%	1	21,653	-48.792%
2026-06-12	2.3400	2.3400	2.3400	2.3400	-21.739%	2	21,652	-54.701%
2026-06-09	2.4000	2.9900	2.4000	2.9900	+7.942%	2	21,654	-64.548%
2026-06-08	2.7700	2.7700	2.7700	2.7700	-12.342%	7	21,654	-61.733%
2026-06-05	3.1400	3.1600	3.1200	3.1600	+24.901%	16	21,654	-66.456%
2026-06-04	2.5300	2.5300	2.5300	2.5300	-5.597%	2	21,646	-58.103%
2026-05-28	2.6800	2.6800	2.6800	2.6800	-2.190%	2	21,644	-60.448%
2026-05-26	2.7600	2.7600	2.7400	2.7400	-28.272%	2	21,642	-61.314%
2026-05-15	3.8200	3.8200	3.8200	3.8200	+6.111%	1	21,641	-72.251%
2026-05-13	3.7100	3.7300	3.6000	3.6000	+7.784%	13	21,641	-70.556%
2026-05-11	3.2900	3.3400	3.2900	3.3400	-5.650%	131	21,644	-68.263%
2026-05-08	3.5400	3.5400	3.5400	3.5400	-0.840%	4	21,634	-70.056%
2026-05-07	3.5700	3.5700	3.5700	3.5700	-1.381%	1	21,630	-70.308%
2026-05-05	3.7200	3.7200	3.6200	3.6200	-3.467%	6	21,629	-70.718%
2026-05-04	3.7500	3.7500	3.7500	3.7500	-0.531%	10	21,631	-71.733%
2026-05-01	3.8000	3.8000	3.7700	3.7700	-2.835%	3	21,631	-71.883%
2026-04-30	4.2900	4.2900	3.8800	3.8800	-12.217%	6	21,631	-72.680%
2026-04-29	4.4200	4.4200	4.4200	4.4200	+1.376%	15	21,630	-76.018%
2026-04-28	4.3600	4.3600	4.3600	4.3600	+2.588%	7	21,630	-75.688%
2026-04-27	4.2500	4.2500	4.2500	4.2500	-1.163%	3	21,626	-75.059%
2026-04-24	4.2500	4.3000	4.2500	4.3000	-5.702%	5	21,625	-75.349%
2026-04-23	4.3000	4.5600	4.3000	4.5600	+2.472%	10	21,627	-76.754%
2026-04-22	4.4100	4.4500	4.4100	4.4500	-0.891%	2	21,618	-76.180%
2026-04-21	4.1600	4.4900	4.1600	4.4900	+5.399%	4	21,619	-76.392%
2026-04-20	4.3000	4.4200	4.2600	4.2600	+3.398%	47	21,619	-75.117%
2026-04-17	4.3600	4.4000	4.1200	4.1200	-13.987%	7	21,589	-74.272%
2026-04-16	4.7900	4.7900	4.7900	4.7900	-2.642%	1	21,586	-77.871%
2026-04-14	4.9200	4.9200	4.9200	4.9200	-6.464%	4	21,586	-78.455%
2026-04-13	5.3800	5.3800	5.2600	5.2600	-8.997%	3	21,590	-79.848%
2026-04-09	6.3100	6.3100	5.7800	5.7800	-10.940%	2	21,590	-81.661%
2026-04-08	5.8900	6.4900	5.8900	6.4900	-18.672%	20	21,590	-83.667%
2026-04-07	7.8800	7.9800	7.8800	7.9800	+5.138%	10	21,604	-86.717%
2026-04-06	7.5900	7.5900	7.5900	7.5900	-6.642%	5	21,595	-86.034%
2026-04-02	8.3400	8.3400	8.1300	8.1300	-4.912%	3	21,594	-86.962%
2026-04-01	8.2000	8.5500	8.0100	8.5500	-4.469%	115	21,594	-87.602%
2026-03-31	9.9000	10.4400	8.9500	8.9500	-19.946%	122	21,596	-88.156%
2026-03-30	10.5600	11.1800	10.5600	11.1800	+15.258%	108	21,543	-90.519%
2026-03-27	10.0300	10.0300	9.7000	9.7000	+3.082%	161	21,543	-89.072%
2026-03-26	8.8500	9.4100	8.6700	9.4100	+12.830%	26	21,703	-88.735%
2026-03-25	8.2500	8.8300	8.2500	8.3400	-5.442%	55	21,698	-87.290%
2026-03-24	9.3100	9.3100	8.7700	8.8200	-0.899%	371	21,704	-87.982%
2026-03-23	8.9000	8.9000	8.9000	8.9000	-15.958%	1	21,453	-88.090%
2026-03-20	9.8600	10.5900	9.8600	10.5900	+11.474%	7	21,452	-89.991%
2026-03-19	9.7600	9.7600	9.5000	9.5000	+9.954%	23	21,458	-88.842%
2026-03-16	8.1500	8.6400	8.1500	8.6400	-7.791%	4	21,469	-87.731%
2026-03-13	9.3700	9.3700	9.3700	9.3700	+1.848%	4	21,467	-88.687%
2026-03-12	8.9500	9.2000	8.9500	9.2000	+4.784%	25	21,463	-88.478%
2026-03-11	8.3000	8.7800	8.3000	8.7800	+7.730%	2	21,442	-87.927%
2026-03-10	8.1500	8.1500	8.1500	8.1500	-2.861%	9	21,443	-86.994%
2026-03-06	8.3900	8.3900	8.3900	8.3900	+11.273%	4	21,439	-87.366%
2026-03-05	7.5400	7.5400	7.5400	7.5400	+19.115%	1	21,439	-85.942%
2026-03-04	6.6500	6.6500	6.2500	6.3300	-9.957%	146	21,438	-83.254%
2026-03-03	6.8500	7.0500	6.8500	7.0300	+8.992%	59	21,294	-84.922%
2026-03-02	6.9200	6.9200	6.4000	6.4500	-3.731%	24	21,246	-83.566%
2026-02-27	6.7000	6.7000	6.7000	6.7000	+12.040%	1	21,242	-84.179%
2026-02-26	6.2300	6.3600	5.9800	5.9800	-0.993%	446	21,242	-82.274%
2026-02-25	5.9700	6.0400	5.9700	6.0400	-4.581%	4	20,817	-82.450%
2026-02-24	6.2600	6.3300	6.2600	6.3300	-7.860%	4	20,817	-83.254%
2026-02-23	6.8700	6.8700	6.8700	6.8700	+8.019%	2	20,815	-84.571%
2026-02-19	6.4900	6.5000	6.3600	6.3600	+4.433%	72	20,814	-83.333%
2026-02-18	6.3900	6.3900	6.0900	6.0900	-8.145%	2	20,745	-82.594%
2026-02-12	5.7800	6.6300	5.7700	6.6300	+17.972%	218	20,745	-84.012%
2026-02-11	5.6200	5.6200	5.6200	5.6200	-0.355%	1	20,745	-81.139%
2026-02-10	5.7500	5.7500	5.6400	5.6400	-17.059%	2	20,746	-81.206%
2026-02-05	6.8000	6.8000	6.8000	6.8000	0.000%	10	20,746	-84.412%
2026-02-04	6.4600	6.8000	6.2700	6.8000	+7.087%	14	20,746	-84.412%
2026-02-03	6.1600	6.3500	6.1600	6.3500	-3.788%	4	20,754	-83.307%
2026-01-30	6.6000	6.6000	6.6000	6.6000	+3.125%	10	20,752	-83.939%
2026-01-29	6.0200	6.4000	6.0200	6.4000	+10.919%	4,501	20,756	-83.438%
2026-01-28	5.9500	5.9500	5.7700	5.7700	+3.036%	4	17,209	-81.629%
2026-01-27	5.7000	5.7000	5.6000	5.6000	-1.926%	50	17,206	-81.071%
2026-01-26	5.6600	5.7100	5.6600	5.7100	+0.705%	2	17,171	-81.436%
2026-01-23	5.6600	5.6900	5.6600	5.6700	+9.249%	17	17,170	-81.305%
2026-01-22	5.3000	5.3000	5.1900	5.1900	-9.266%	4	17,180	-79.576%
2026-01-21	5.7800	5.7800	5.7200	5.7200	-9.779%	3	17,180	-81.469%
2026-01-20	6.3300	6.3500	6.3300	6.3400	+10.261%	15	17,181	-83.281%
2026-01-16	5.7500	5.7500	5.7500	5.7500	+1.950%	1	17,184	-81.565%
2026-01-15	5.7500	5.7500	5.6400	5.6400	-10.476%	6	17,184	-81.206%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+3.960%	1	17,185	-83.175%
2026-01-12	6.0600	6.0600	6.0600	6.0600	+0.832%	1	17,185	-82.508%
2026-01-09	5.9800	6.1500	5.9800	6.0100	-6.966%	6,276	17,185	-82.363%
2026-01-08	6.8500	6.8500	6.4600	6.4600	-5.693%	1,020	13,110	-83.591%
2026-01-07	6.8500	6.8500	6.8500	6.8500	-12.739%	10,000	12,120	-84.526%
2025-12-31	7.4500	7.8700	7.4500	7.8500	+8.575%	48	2,095	-86.497%
2025-12-26	7.2300	7.2300	7.2300	7.2300	+2.699%	1	2,095	-85.339%
2025-12-22	7.0400	7.0400	7.0400	7.0400	-7.974%	1	2,095	-84.943%
2025-12-12	7.0900	7.6900	7.0900	7.6500	-6.707%	53	2,095	-86.144%
2025-12-10	8.2000	8.2000	8.2000	8.2000	+0.367%	1	2,045	-87.073%
2025-12-09	8.1900	8.1900	8.1700	8.1700	+0.864%	26	2,044	-87.026%
2025-12-08	8.1000	8.1000	8.1000	8.1000	-0.246%	1	2,070	-86.914%
2025-12-04	7.9500	8.1200	7.9500	8.1200	-9.778%	12	2,069	-86.946%
2025-12-02	9.0000	9.0000	9.0000	9.0000	-1.532%	4	2,075	-88.222%
2025-12-01	9.1400	9.1400	9.1400	9.1400	+6.527%	1	2,075	-88.403%
2025-11-28	8.5800	8.5800	8.5800	8.5800	-5.298%	25	2,075	-87.646%
2025-11-26	9.0600	9.0600	9.0600	9.0600	-4.632%	3	2,103	-88.300%
2025-11-25	10.2600	10.2600	9.5000	9.5000	-9.610%	35	2,103	-88.842%
2025-11-24	11.2100	11.2100	10.5100	10.5100	-9.004%	2	2,101	-89.914%
2025-11-21	13.0300	13.0300	11.5500	11.5500	-11.832%	2	2,101	-90.823%
2025-11-20	10.4900	13.1000	10.3200	13.1000	+13.617%	1,530	2,100	-91.908%
2025-11-19	11.5300	11.5300	11.5300	11.5300	-1.789%	1	1,007	-90.807%
2025-11-17	11.7400	11.7400	11.7400	11.7400	+6.052%	1	1,008	-90.971%
2025-11-14	11.7000	11.7000	11.0000	11.0700	+16.282%	6	1,008	-90.425%
2025-11-12	9.5700	9.5800	9.4600	9.5200	-0.937%	6	1,009	-88.866%
2025-11-10	9.6100	9.6100	9.6100	9.6100	-14.196%	1	1,008	-88.970%
2025-11-07	11.2000	11.2000	11.2000	11.2000	+5.263%	49	1,007	-90.536%
2025-11-06	10.6800	10.8800	10.6400	10.6400	+3.001%	59	958	-90.038%
2025-11-04	10.3300	10.3300	10.3300	10.3300	+4.873%	10	911	-89.739%
2025-10-30	9.8500	9.8500	9.8500	9.8500	+11.552%	4	901	-89.239%
2025-10-29	9.1800	9.1800	8.8300	8.8300	+3.034%	2	947	-87.995%
2025-10-27	8.6500	8.6500	8.5700	8.5700	-20.648%	437	1,131	-87.631%
2025-10-17	10.9500	10.9500	10.8000	10.8000	+6.719%	25	1,131	-90.185%
2025-10-14	10.1200	10.1200	10.1200	10.1200	-1.748%	1	1,131	-89.526%
2025-10-13	10.3000	10.3000	10.3000	10.3000	+0.097%	1	1,130	-89.709%
2025-09-24	10.3600	10.3600	10.2900	10.2900	+8.544%	81	1,129	-89.699%
2025-09-23	9.4800	9.4800	9.4800	9.4800	-2.369%	5	1,128	-88.819%
2025-09-22	9.8500	9.9000	9.7000	9.7100	+0.310%	63	1,133	-89.083%
2025-09-19	9.7600	9.7600	9.6800	9.6800	+1.468%	166	1,105	-89.050%
2025-09-18	9.5400	9.5400	9.5400	9.5400	-8.883%	7	943	-88.889%
2025-09-12	10.4300	10.4800	10.4300	10.4700	+3.153%	118	940	-89.876%
2025-09-11	10.1500	10.1500	10.1500	10.1500	-3.149%	25	822	-89.557%
2025-08-26	11.6000	11.6000	10.4800	10.4800	-7.828%	439	797	-89.885%
2025-08-22	11.3400	11.3700	11.3400	11.3700	-9.976%	5	389	-90.677%
2025-08-18	12.6300	12.6300	12.6300	12.6300	-5.676%	2	389	-91.607%
2025-08-13	13.3900	13.3900	13.3900	13.3900	-13.221%	10	387	-92.084%
2025-08-06	15.4300	15.4300	15.4300	15.4300	+11.812%	5	395	-93.130%
2025-07-25	13.8000	13.8000	13.8000	13.8000	-0.217%	1	400	-92.319%
2025-07-23	14.0100	14.0100	13.8300	13.8300	-5.468%	6	400	-92.336%
2025-07-17	14.6300	14.6300	14.6300	14.6300	+0.205%	4	395	-92.755%
2025-07-11	14.6000	14.6000	14.6000	14.6000	+4.960%	1	399	-92.740%
2025-07-10	14.4100	14.4100	13.8500	13.9100	-7.697%	37	398	-92.380%
2025-07-08	15.0700	15.0700	15.0700	15.0700	-0.133%	1	398	-92.966%
2025-07-07	14.8600	15.0900	14.8600	15.0900	-3.885%	2	399	-92.975%
2025-07-02	15.7200	15.7200	15.7000	15.7000	-2.484%	8	398	-93.248%
2025-07-01	16.1000	16.1000	16.1000	16.1000	-10.556%	35	402	-93.416%
2025-06-25	18.0000	18.0000	18.0000	18.0000	+4.895%	1	402	-94.111%
2025-06-24	17.1600	17.1600	17.1600	17.1600	-10.392%	3	401	-93.823%
2025-06-20	19.1500	19.1500	19.1500	19.1500	+11.597%	20	398	-94.465%
2025-06-11	17.1600	17.1600	17.1600	17.1600	-1.718%	5	398	-93.823%
2025-06-10	17.5100	17.5100	17.4600	17.4600	-6.129%	3	393	-93.929%
2025-06-06	18.6000	18.6000	18.6000	18.6000	-8.779%	10	390	-94.301%
2025-05-30	20.3800	20.3900	20.3800	20.3900	+3.608%	76	390	-94.801%
2025-05-16	19.6800	19.6800	19.6800	19.6800	-2.381%	4	369	-94.614%
2025-05-13	20.1600	20.1600	20.1600	20.1600	-0.543%	30	369	-94.742%
2025-05-12	20.5500	20.5500	20.2700	20.2700	-17.299%	2	369	-94.771%
2025-05-02	25.3000	25.3000	23.4600	24.5100	-6.415%	44	370	-95.675%
2025-05-01	27.4000	27.4000	26.1500	26.1900	-0.758%	12	375	-95.953%
2025-04-29	26.3900	26.3900	26.3900	26.3900	-7.273%	50	363	-95.983%
2025-04-24	28.4600	28.4600	28.4600	28.4600	-20.680%	1	413	-96.275%
2025-04-21	33.0000	35.8800	33.0000	35.8800	+2.514%	53	413	-97.046%
2025-04-10	36.5200	37.8400	35.0000	35.0000	+19.250%	4	363	-96.971%
2025-04-09	42.2200	44.4000	29.3500	29.3500	-22.293%	23	364	-96.388%
2025-04-07	39.5000	39.5000	37.7700	37.7700	+6.997%	40	366	-97.194%
2025-04-04	35.3000	35.3000	35.3000	35.3000	+23.470%	2	361	-96.997%
2025-04-03	26.8800	28.5900	26.8400	28.5900	+23.659%	3	361	-96.292%
2025-04-02	23.1200	23.1200	23.1200	23.1200	-0.431%	4	363	-95.415%
2025-03-28	23.2200	23.2200	23.2200	23.2200	+10.571%	2	363	-95.435%
2025-03-27	21.0000	21.0000	21.0000	21.0000	+14.317%	1	363	-94.952%
2025-03-25	18.3700	18.3700	18.3700	18.3700	-15.346%	10	364	-94.230%
2025-03-19	21.7000	21.7000	21.7000	21.7000	-5.898%	1	358	-95.115%
2025-03-18	23.0600	23.0600	23.0600	23.0600	+5.780%	1	359	-95.403%
2025-03-17	21.8000	21.8000	21.8000	21.8000	-15.927%	80	358	-95.138%
2025-03-13	25.9300	25.9300	25.9300	25.9300	+18.781%	70	368	-95.912%
2025-03-06	21.9700	22.0400	21.8300	21.8300	+2.488%	92	368	-95.144%
2025-03-05	21.1100	21.3200	21.1100	21.3000	-0.374%	4	276	-95.023%
2025-03-04	22.0000	22.0000	21.3800	21.3800	+4.293%	7	276	-95.042%
2025-03-03	20.5000	20.5000	20.5000	20.5000	+6.218%	1	279	-94.829%
2025-02-28	19.3000	19.3000	19.3000	19.3000	+5.811%	60	279	-94.508%
2025-02-25	18.4000	18.4000	18.2400	18.2400	+7.929%	51	249	-94.189%
2025-02-21	14.8000	16.9000	14.8000	16.9000	+15.753%	14	243	-93.728%
2025-02-20	14.5000	14.6000	14.5000	14.6000	-11.192%	2	237	-92.740%
2025-02-12	16.4400	16.4400	16.4400	16.4400	+14.167%	10	236	-93.552%
2025-02-10	14.4000	14.4000	14.4000	14.4000	+2.491%	9	232	-92.639%
2025-02-07	14.0400	14.0500	14.0400	14.0500	+2.705%	10	223	-92.456%
2025-02-06	13.5500	13.6800	13.5500	13.6800	-2.841%	4	223	-92.251%
2025-02-04	14.6100	14.6300	13.9400	14.0800	-8.867%	9	221	-92.472%
2025-02-03	15.4500	15.4500	15.4500	15.4500	+15.385%	1	225	-93.139%
2025-01-30	13.2800	13.3900	13.2800	13.3900	-9.771%	3	226	-92.084%
2025-01-29	14.8400	14.8400	14.8400	14.8400	+7.536%	10	223	-92.857%
2025-01-21	14.0700	14.0700	13.8000	13.8000	-9.922%	2	222	-92.319%
2025-01-15	15.3800	15.3800	15.1600	15.3200	-8.918%	8	222	-93.081%
2025-01-14	16.8000	16.8200	16.8000	16.8200	+4.537%	2	222	-93.698%
2024-12-30	15.8500	16.0900	15.8000	16.0900	-4.962%	51	222	-93.412%
2024-12-19	16.8000	16.9500	16.7300	16.9300	+22.150%	10	175	-93.739%
2024-12-17	13.8800	13.8900	13.8600	13.8600	+16.569%	78	175	-92.352%
2024-12-09	12.5500	12.5500	11.8900	11.8900	+1.798%	12	106	-91.085%
2024-12-02	11.6700	11.6800	11.2900	11.6800	-4.575%	188	101	-90.925%
2024-11-27	12.2000	12.2400	12.2000	12.2400	-5.846%	4	9	-91.340%
2024-11-22	13.0000	13.0000	13.0000	13.0000	-8.451%	4	9	-91.846%
2024-11-18	14.2000	14.2000	14.2000	14.2000	+9.653%	1	9	-92.535%
2024-11-12	12.9500	12.9500	12.9500	12.9500	-25.788%	1	9	-91.815%
2024-10-29	17.0000	17.4500	17.0000	17.4500	-0.286%	3	9	-93.926%
2024-10-22	17.5000	17.5000	17.5000	17.5000	+4.478%	1	8	-93.943%
2024-10-16	16.7500	16.7500	16.7500	16.7500	-7.866%	1	8	-93.672%
2024-10-01	18.5300	19.1500	17.6600	18.1800	-0.656%	12	7	-94.169%
2024-09-30	18.3000	18.3000	18.3000	18.3000	+4.333%	1	10	-94.208%
2024-09-26	18.8300	19.0000	17.5400	17.5400	-5.547%	4	11	-93.957%
2024-09-24	18.5700	18.5700	18.5700	18.5700	-0.801%	1	12	-94.292%
2024-09-23	18.7300	18.7300	18.7200	18.7200	+4.058%	2	12	-94.338%
2024-09-20	17.9900	17.9900	17.9900	17.9900	+0.615%	2	10	-94.108%
2024-09-19	17.8800	17.8800	17.8800	17.8800	-6.485%	1	10	-94.072%
2024-09-18	20.0300	20.0300	19.1200	19.1200	-2.747%	2	9	-94.456%
2024-09-17	21.7300	21.7400	19.3400	19.6600	0.000%	14	8	-94.608%