Dark

IWM20270115P215
IWM Jan 15 2027 215.00 Put (IWM270115P00215000)
option OPRA

EOD

Jun 29, 2026

2.21-3.070%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	2.2100	2.2100	2.2100	2.2100	-3.070%	1	6,757	0.000%
2026-06-22	2.1800	2.2800	2.1800	2.2800	-0.870%	2	6,756	-3.070%
2026-06-18	2.4200	2.4200	2.3000	2.3000	-12.214%	2	6,755	-3.913%
2026-06-17	2.3800	2.6200	2.3800	2.6200	+9.167%	2	6,755	-15.649%
2026-06-16	2.4000	2.4000	2.4000	2.4000	+3.004%	3	6,755	-7.917%
2026-06-15	2.2900	2.3700	2.2900	2.3300	-14.022%	3	6,752	-5.150%
2026-06-12	2.7100	2.7100	2.7100	2.7100	0.000%	4	6,751	-18.450%
2026-06-09	2.7100	2.7100	2.7100	2.7100	-11.438%	1	6,749	-18.450%
2026-06-08	3.1000	3.1000	3.0600	3.0600	-14.286%	2	6,748	-27.778%
2026-06-05	3.5600	3.5700	3.5300	3.5700	+13.333%	16	6,746	-38.095%
2026-06-03	3.1500	3.1500	3.1500	3.1500	+3.618%	1	6,743	-29.841%
2026-06-01	3.0400	3.0400	3.0400	3.0400	-3.492%	1	6,742	-27.303%
2026-05-27	3.1500	3.1500	3.1500	3.1500	+0.639%	2	6,742	-29.841%
2026-05-26	3.1200	3.1300	3.1100	3.1300	-7.670%	4	6,740	-29.393%
2026-05-22	3.3900	3.3900	3.3900	3.3900	-10.789%	1	6,738	-34.808%
2026-05-21	3.8000	3.8000	3.8000	3.8000	-3.308%	5	6,737	-41.842%
2026-05-20	4.0500	4.0500	3.8900	3.9300	+3.694%	6	6,737	-43.766%
2026-05-14	3.9400	3.9400	3.7900	3.7900	-0.263%	3	6,731	-41.689%
2026-05-11	3.7500	3.8000	3.7000	3.8000	-3.061%	3	6,730	-41.842%
2026-05-08	3.9300	3.9300	3.9200	3.9200	+3.704%	2	6,727	-43.622%
2026-05-06	3.9300	3.9300	3.7800	3.7800	-8.475%	4	6,725	-41.534%
2026-05-05	4.1300	4.1300	4.1300	4.1300	-0.721%	2	6,722	-46.489%
2026-05-04	4.1600	4.1600	4.1600	4.1600	-2.576%	30	6,721	-46.875%
2026-05-01	4.1700	4.2700	4.1600	4.2700	-4.900%	44	6,689	-48.244%
2026-04-30	4.6400	4.6400	4.4900	4.4900	-9.658%	4	6,689	-50.780%
2026-04-29	4.9700	4.9700	4.9700	4.9700	+4.632%	1	6,688	-55.533%
2026-04-27	4.7500	4.7500	4.7500	4.7500	-0.835%	3	6,688	-53.474%
2026-04-24	4.7600	4.8500	4.7600	4.7900	-6.628%	6	6,685	-53.862%
2026-04-23	4.9400	5.5700	4.9400	5.1300	+4.694%	17	6,682	-56.920%
2026-04-22	4.9000	4.9000	4.9000	4.9000	-5.222%	3	6,680	-54.898%
2026-04-21	4.5900	5.1700	4.5900	5.1700	+6.379%	7	6,676	-57.253%
2026-04-20	4.8600	4.8600	4.8600	4.8600	+1.674%	1	6,676	-54.527%
2026-04-17	4.8600	4.8600	4.6500	4.7800	-13.874%	149	6,675	-53.766%
2026-04-16	5.3400	5.5500	5.3400	5.5500	+3.352%	2	6,566	-60.180%
2026-04-15	5.3700	5.3700	5.3700	5.3700	-3.069%	3	6,565	-58.845%
2026-04-14	5.5400	5.5400	5.5400	5.5400	-6.577%	4	6,562	-60.108%
2026-04-13	6.5600	6.5600	5.9300	5.9300	-8.488%	7	6,558	-62.732%
2026-04-09	7.0100	7.0100	6.4800	6.4800	-30.323%	19	6,554	-65.895%
2026-04-07	9.3000	9.3000	9.3000	9.3000	+8.772%	1	6,543	-76.237%
2026-04-06	8.8100	8.8100	8.5500	8.5500	-19.643%	9	6,543	-74.152%
2026-04-02	10.6400	10.6400	10.6400	10.6400	+11.765%	3	6,538	-79.229%
2026-04-01	9.3600	9.5200	9.0400	9.5200	-6.940%	412	6,538	-76.786%
2026-03-31	11.0600	11.2400	10.2300	10.2300	-13.232%	9	6,743	-78.397%
2026-03-27	11.3500	11.7900	11.3500	11.7900	+12.931%	31	6,738	-81.255%
2026-03-26	9.7500	10.4400	9.7500	10.4400	+10.593%	401	6,738	-78.831%
2026-03-25	9.4400	9.4400	9.4400	9.4400	-4.935%	1	6,537	-76.589%
2026-03-24	9.9300	9.9300	9.9300	9.9300	-4.427%	1	6,537	-77.744%
2026-03-19	10.6900	10.8700	10.3900	10.3900	+9.024%	9	6,536	-78.730%
2026-03-18	9.3300	9.5300	9.2200	9.5300	+9.164%	70	6,533	-76.810%
2026-03-17	8.7700	8.7700	8.7300	8.7300	-5.622%	40	6,564	-74.685%
2026-03-16	9.2500	9.2500	9.2500	9.2500	-2.938%	4	6,564	-76.108%
2026-03-13	9.5300	9.5300	9.5300	9.5300	-3.640%	1	6,568	-76.810%
2026-03-12	10.0200	10.0200	9.8900	9.8900	+0.918%	4	6,569	-77.654%
2026-03-06	9.8000	9.8000	9.8000	9.8000	+38.028%	2	6,623	-77.449%
2026-03-04	7.1100	7.1800	7.0800	7.1000	-8.387%	115	6,623	-68.873%
2026-03-03	8.7300	9.0000	7.7500	7.7500	+7.490%	112	6,546	-71.484%
2026-03-02	7.2100	7.2100	7.2100	7.2100	-4.630%	33	6,447	-69.348%
2026-02-27	7.5600	7.5600	7.5600	7.5600	+13.343%	1	6,414	-70.767%
2026-02-26	6.7700	7.1300	6.6700	6.6700	-1.912%	846	6,414	-66.867%
2026-02-25	6.8000	6.8000	6.8000	6.8000	-14.680%	50	5,818	-67.500%
2026-02-23	7.9700	7.9700	7.9700	7.9700	+11.938%	2	5,818	-72.271%
2026-02-19	7.2700	7.2700	7.1200	7.1200	-7.050%	103	5,818	-68.961%
2026-02-17	7.5700	7.6600	7.5700	7.6600	+18.028%	3	5,715	-71.149%
2026-02-12	6.4900	6.5100	6.4900	6.4900	+4.173%	92	5,714	-65.948%
2026-02-10	6.2300	6.2300	6.2300	6.2300	-2.351%	2	5,714	-64.526%
2026-02-09	6.3800	6.3800	6.3800	6.3800	-17.677%	1	5,714	-65.361%
2026-02-05	7.9800	7.9900	7.7500	7.7500	+19.231%	10	5,715	-71.484%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+1.562%	2	5,714	-66.000%
2026-01-27	6.4300	6.4300	6.4000	6.4000	-0.621%	10	5,714	-65.469%
2026-01-26	6.4400	6.4400	6.4400	6.4400	+0.625%	1	5,704	-65.683%
2026-01-23	6.3700	6.4000	6.3700	6.4000	+9.029%	4	5,704	-65.469%
2026-01-22	5.8300	5.8700	5.8300	5.8700	-7.849%	2,001	5,704	-62.351%
2026-01-21	6.3300	6.3700	6.3300	6.3700	-1.087%	35	3,704	-65.306%
2026-01-15	6.4500	6.4500	6.4400	6.4400	-6.259%	2	3,704	-65.683%
2026-01-09	6.9700	6.9700	6.8700	6.8700	-4.050%	2	3,703	-67.831%
2026-01-08	7.5800	7.5800	7.1600	7.1600	-4.406%	72	3,703	-69.134%
2026-01-06	7.4900	7.4900	7.4900	7.4900	-5.905%	1	3,702	-70.494%
2026-01-05	7.9200	7.9600	7.9000	7.9600	-7.009%	4	3,701	-72.236%
2026-01-02	8.5600	8.5600	8.5600	8.5600	-2.283%	5	3,698	-74.182%
2025-12-31	8.9300	8.9300	8.7600	8.7600	+3.424%	17	3,688	-74.772%
2025-12-30	8.4700	8.4700	8.4700	8.4700	0.000%	2	3,688	-73.908%
2025-12-29	8.4700	8.4700	8.4700	8.4700	+2.295%	2	3,686	-73.908%
2025-12-26	8.2800	8.2800	8.2800	8.2800	+4.810%	2	3,686	-73.309%
2025-12-22	7.9000	7.9000	7.9000	7.9000	-12.320%	2	3,684	-72.025%
2025-12-16	9.0100	9.0100	9.0100	9.0100	+6.000%	20	3,684	-75.472%
2025-12-12	8.2600	8.5000	8.2600	8.5000	+5.853%	4	3,664	-74.000%
2025-12-11	8.1900	8.1900	8.0300	8.0300	-6.301%	335	3,664	-72.478%
2025-12-10	8.9200	8.9200	8.5700	8.5700	-11.831%	5	3,754	-74.212%
2025-12-09	9.7200	9.7200	9.7200	9.7200	+6.230%	1	3,749	-77.263%
2025-12-04	9.0600	9.1500	9.0600	9.1500	-8.040%	37	3,750	-75.847%
2025-12-02	9.9400	9.9500	9.9400	9.9500	-3.304%	2	3,772	-77.789%
2025-12-01	10.0200	10.2900	10.0200	10.2900	+5.538%	11	3,772	-78.523%
2025-11-28	9.7500	9.7500	9.7500	9.7500	-4.412%	1	3,772	-77.333%
2025-11-26	10.2000	10.2000	10.2000	10.2000	-12.296%	2	3,775	-78.333%
2025-11-25	11.6400	11.6400	11.6100	11.6300	-10.813%	30	3,775	-80.997%
2025-11-17	13.0400	13.0400	13.0400	13.0400	+1.164%	1	3,775	-83.052%
2025-11-14	12.8200	12.8900	12.8200	12.8900	+17.182%	2	3,774	-82.855%
2025-11-10	11.0000	11.0000	11.0000	11.0000	-7.407%	2	3,773	-79.909%
2025-11-06	12.1600	12.2900	11.8800	11.8800	+10.306%	267	3,771	-81.397%
2025-11-03	10.7700	10.7700	10.7700	10.7700	+0.748%	26	3,480	-79.480%
2025-10-31	10.6900	10.6900	10.6900	10.6900	+7.871%	1	3,480	-79.326%
2025-10-29	9.8900	9.9100	9.8900	9.9100	+2.270%	4	3,479	-77.699%
2025-10-27	9.6900	9.6900	9.6900	9.6900	-5.739%	12	3,477	-77.193%
2025-10-21	10.2800	10.2800	10.2800	10.2800	-15.669%	10	3,477	-78.502%
2025-10-17	12.3600	12.3600	12.1100	12.1900	+4.188%	82	3,467	-81.870%
2025-10-14	11.7000	11.7000	11.7000	11.7000	+12.392%	1	3,424	-81.111%
2025-10-03	10.4100	10.4100	10.4100	10.4100	-6.469%	15	3,424	-78.770%
2025-10-02	11.1300	11.1300	11.1300	11.1300	-2.197%	5	3,409	-80.144%
2025-09-30	11.3800	11.4700	11.3800	11.3800	+0.887%	9	3,409	-80.580%
2025-09-29	11.3200	11.3300	11.2800	11.2800	+0.267%	35	3,406	-80.408%
2025-09-24	11.2500	11.2500	11.2500	11.2500	+4.846%	5	3,373	-80.356%
2025-09-23	10.6000	10.7300	10.6000	10.7300	-0.464%	7	3,378	-79.404%
2025-09-22	10.9400	10.9600	10.7800	10.7800	-0.645%	25	3,378	-79.499%
2025-09-19	10.9400	10.9400	10.8500	10.8500	-7.106%	41	3,378	-79.631%
2025-09-17	10.9400	11.6800	10.9400	11.6800	-1.849%	3	3,380	-81.079%
2025-09-15	11.9000	11.9000	11.9000	11.9000	+0.592%	2	3,379	-81.429%
2025-09-12	11.7000	11.8300	11.4900	11.8300	+2.870%	13	3,377	-81.319%
2025-09-11	11.5000	11.5000	11.5000	11.5000	-7.407%	1	3,378	-80.783%
2025-09-10	12.4200	12.4200	12.4200	12.4200	+3.242%	2	3,379	-82.206%
2025-09-08	12.0300	12.0300	12.0300	12.0300	-2.354%	1	3,379	-81.629%
2025-08-29	12.3200	12.3200	12.3200	12.3200	+0.984%	1	3,379	-82.062%
2025-08-28	12.2000	12.2000	12.2000	12.2000	-4.538%	1	3,379	-81.885%
2025-08-26	12.7800	12.7800	12.7800	12.7800	-1.692%	25	3,404	-82.707%
2025-08-25	13.0000	13.0000	13.0000	13.0000	+2.930%	1	3,404	-83.000%
2025-08-22	12.5900	12.6300	12.5900	12.6300	-15.968%	2	3,405	-82.502%
2025-08-20	15.0300	15.0300	15.0300	15.0300	0.000%	10	3,405	-85.296%
2025-08-19	15.0300	15.0300	15.0300	15.0300	+2.314%	1	3,415	-85.296%
2025-08-15	14.8600	14.8600	14.6900	14.6900	+4.037%	3	3,415	-84.956%
2025-08-13	14.1200	14.1200	14.1200	14.1200	-4.271%	1	3,412	-84.348%
2025-08-12	16.1500	16.1500	14.7500	14.7500	-15.714%	11	3,412	-85.017%
2025-08-07	16.1500	17.5000	16.1500	17.5000	-2.778%	10	3,411	-87.371%
2025-08-04	18.0000	18.0000	18.0000	18.0000	-5.561%	5	3,416	-87.722%
2025-08-01	18.3400	20.2500	18.3400	19.0600	+16.361%	50	3,416	-88.405%
2025-07-31	16.4200	16.4200	16.2400	16.3800	+2.375%	16	3,434	-86.508%
2025-07-30	15.3500	16.0000	15.3500	16.0000	+4.439%	6	3,434	-86.188%
2025-07-25	15.6600	15.6700	15.3200	15.3200	+0.262%	3	3,433	-85.574%
2025-07-24	15.2800	15.2800	15.2800	15.2800	-4.975%	1	3,433	-85.537%
2025-07-17	16.0800	16.0800	16.0800	16.0800	-6.239%	5	3,432	-86.256%
2025-07-16	17.1500	17.1500	17.1500	17.1500	-2.000%	1	3,437	-87.114%
2025-07-15	17.5000	17.5000	17.5000	17.5000	+3.245%	5	3,436	-87.371%
2025-07-08	17.1600	17.1600	16.9500	16.9500	-5.095%	6	3,436	-86.962%
2025-07-07	16.9400	18.0000	16.9400	17.8600	+1.247%	12	3,435	-87.626%
2025-07-02	17.7500	17.7500	17.6400	17.6400	-3.607%	2	3,431	-87.472%
2025-06-27	18.3000	18.3000	18.3000	18.3000	-3.887%	10	3,433	-87.923%
2025-06-11	19.0400	19.0400	19.0400	19.0400	-2.359%	8	3,423	-88.393%
2025-06-10	19.5000	19.5000	19.5000	19.5000	-14.210%	1	3,431	-88.667%
2025-05-30	22.6800	22.7300	22.6800	22.7300	-1.559%	6	3,430	-90.277%
2025-05-29	23.0900	23.0900	23.0900	23.0900	+0.174%	1	3,428	-90.429%
2025-05-28	23.0500	23.0800	23.0500	23.0500	+3.040%	4	3,428	-90.412%
2025-05-27	22.3800	22.3800	22.3700	22.3700	-1.843%	32	3,426	-90.121%
2025-05-12	22.7900	22.7900	22.7900	22.7900	-14.994%	1	3,426	-90.303%
2025-05-09	26.8100	26.8100	26.8100	26.8100	+1.592%	2	3,425	-91.757%
2025-05-08	26.3900	26.3900	26.3900	26.3900	-13.191%	8	3,425	-91.626%
2025-04-23	30.3800	30.4000	30.3800	30.4000	-16.644%	2	3,421	-92.730%
2025-04-22	36.4700	36.4700	36.4700	36.4700	-7.083%	1	3,420	-93.940%
2025-04-21	36.4200	39.2500	36.4200	39.2500	+10.160%	52	3,420	-94.369%
2025-04-17	35.6300	35.6300	35.6300	35.6300	-0.697%	1	3,473	-93.797%
2025-04-16	35.8800	35.8800	35.8800	35.8800	-3.807%	8	3,473	-93.841%
2025-04-11	37.2700	37.3000	37.2700	37.3000	-3.192%	4	3,481	-94.075%
2025-04-08	37.5500	38.5500	36.9800	38.5300	-5.494%	7	3,483	-94.264%
2025-04-07	41.0000	41.0000	40.7700	40.7700	-0.706%	4	3,483	-94.579%
2025-04-04	38.4000	41.0600	38.4000	41.0600	+26.455%	44	3,485	-94.618%
2025-04-03	31.5100	32.4700	31.0100	32.4700	+27.835%	74	3,507	-93.194%
2025-04-02	25.4200	25.4200	25.1800	25.4000	+9.436%	13	3,433	-91.299%
2025-03-26	23.0500	23.2600	23.0300	23.2100	-4.721%	14	3,433	-90.478%
2025-03-21	23.5000	24.3600	23.5000	24.3600	-0.935%	50	3,433	-90.928%
2025-03-19	24.5900	24.5900	24.5900	24.5900	-0.606%	8	3,433	-91.013%
2025-03-14	24.7400	24.7400	24.7400	24.7400	-6.712%	2	3,425	-91.067%
2025-03-13	26.8700	26.8700	26.5200	26.5200	+1.493%	2	3,425	-91.667%
2025-03-10	26.4000	26.4000	25.7000	26.1300	+3.444%	102	3,425	-91.542%
2025-03-07	25.7700	25.7700	25.2600	25.2600	+3.440%	8	3,426	-91.251%
2025-03-06	22.5400	24.4200	22.5400	24.4200	+2.048%	66	3,426	-90.950%
2025-03-05	23.9300	23.9300	23.9300	23.9300	-1.926%	3	3,392	-90.765%
2025-03-04	24.1300	24.4000	24.1300	24.4000	+17.590%	31	3,389	-90.943%
2025-03-03	20.1500	20.7500	20.1500	20.7500	+3.234%	89	3,388	-89.349%
2025-02-28	20.4000	20.4000	20.1000	20.1000	+12.040%	74	3,303	-89.005%
2025-02-27	17.9400	17.9400	17.9400	17.9400	-6.562%	2	3,301	-87.681%
2025-02-26	18.7000	19.2000	18.7000	19.2000	-4.000%	72	3,299	-88.490%
2025-02-25	19.2700	20.0000	19.2700	20.0000	+8.108%	2	3,298	-88.950%
2025-02-24	18.8400	18.8900	18.5000	18.5000	-1.070%	12	3,298	-88.054%
2025-02-21	18.4000	18.7000	18.4000	18.7000	+25.757%	180	3,287	-88.182%
2025-02-19	14.8700	14.8700	14.8700	14.8700	-4.065%	7	3,287	-85.138%
2025-02-06	15.4700	15.5000	15.4600	15.5000	+3.402%	3	3,283	-85.742%
2025-01-31	14.9900	14.9900	14.9900	14.9900	-0.133%	2	3,283	-85.257%
2025-01-30	15.0100	15.0100	15.0100	15.0100	-7.517%	1	3,283	-85.276%
2025-01-29	16.4000	16.4000	16.1700	16.2300	+3.574%	8	3,283	-86.383%
2025-01-24	15.6700	15.6700	15.6700	15.6700	+2.754%	2	3,281	-85.897%
2025-01-23	15.2500	15.2500	15.2500	15.2500	+0.131%	1	3,281	-85.508%
2025-01-21	15.2300	15.2300	15.2300	15.2300	-17.898%	1	3,281	-85.489%
2025-01-16	17.4300	18.5500	17.4300	18.5500	+8.862%	2	3,281	-88.086%
2025-01-15	16.8600	17.1100	16.6700	17.0400	-9.313%	229	3,280	-87.031%
2025-01-14	18.7900	18.7900	18.7900	18.7900	-9.446%	2	3,138	-88.238%
2025-01-13	20.6500	20.7500	20.6500	20.7500	+6.465%	2	3,136	-89.349%
2025-01-10	20.5000	20.5000	19.4900	19.4900	+12.399%	6	3,134	-88.661%
2025-01-03	17.3400	17.3400	17.3400	17.3400	-8.785%	6,000	3,131	-87.255%
2024-12-30	18.7700	19.0100	18.7700	19.0100	+9.505%	3	141	-88.375%
2024-12-20	17.3600	17.3600	17.3600	17.3600	+11.211%	2	139	-87.270%
2024-12-17	15.6100	15.6100	15.6100	15.6100	+11.500%	4	139	-85.842%
2024-12-11	13.9800	14.0000	13.9800	14.0000	-3.780%	2	137	-84.214%
2024-12-10	14.6000	14.6000	14.5500	14.5500	-0.274%	2	136	-84.811%
2024-12-09	14.5900	14.5900	14.5900	14.5900	+6.264%	1	135	-84.853%
2024-12-06	13.7300	13.7300	13.7300	13.7300	+5.778%	2	134	-83.904%
2024-12-02	13.0000	13.0000	12.9800	12.9800	-20.221%	2	133	-82.974%
2024-11-20	16.6300	16.6300	16.2700	16.2700	+22.056%	7	133	-86.417%
2024-11-11	13.3300	13.3300	13.3300	13.3300	-8.385%	3	126	-83.421%
2024-11-06	14.5500	14.5500	14.5500	14.5500	-21.351%	1	126	-84.811%
2024-10-30	18.5000	18.5000	18.5000	18.5000	-14.707%	1	127	-88.054%
2024-10-03	21.5000	21.6900	21.5000	21.6900	-1.409%	100	126	-89.811%
2024-10-01	20.2300	22.5000	20.2300	22.0000	+12.302%	150	126	-89.955%
2024-09-26	19.5900	19.5900	19.5900	19.5900	-11.116%	1	3	-88.719%
2024-09-23	22.0400	22.0400	22.0400	22.0400	+2.655%	1	3	-89.973%
2024-09-18	21.4700	21.4700	21.4700	21.4700	+0.093%	1	3	-89.707%
2024-09-17	21.4500	21.4500	21.4000	21.4500	0.000%	4	2	-89.697%