Dark

IWM20270115P225
IWM Jan 15 2027 225.00 Put (IWM270115P00225000)
option OPRA

EOD

Aug 13, 2026

1.37-16.463%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3700	1.3700	1.3700	1.3700	-16.463%	1	17,893	0.000%
2026-08-11	1.6400	1.6400	1.6400	1.6400	+5.128%	20	17,892	-16.463%
2026-08-10	1.5600	1.5600	1.5600	1.5600	-4.294%	5	17,892	-12.179%
2026-08-05	1.6100	1.6300	1.6100	1.6300	0.000%	3	17,887	-15.951%
2026-08-04	1.6300	1.6300	1.6300	1.6300	-13.298%	15	17,887	-15.951%
2026-08-03	1.8800	1.8800	1.8800	1.8800	-18.966%	100	17,902	-27.128%
2026-07-29	2.3200	2.3200	2.3200	2.3200	-6.452%	2	17,902	-40.948%
2026-07-27	2.4800	2.4800	2.4800	2.4800	+5.983%	2	17,900	-44.758%
2026-07-22	2.3400	2.3400	2.3400	2.3400	-2.500%	1	17,898	-41.453%
2026-07-20	2.4000	2.4000	2.4000	2.4000	+3.004%	1	17,899	-42.917%
2026-07-15	2.3300	2.3300	2.3300	2.3300	-7.540%	1	17,898	-41.202%
2026-07-13	2.5200	2.5200	2.5200	2.5200	+7.234%	2	17,898	-45.635%
2026-07-10	2.3500	2.3500	2.3500	2.3500	+1.732%	2	17,898	-41.702%
2026-06-30	2.6500	2.6500	2.3100	2.3100	-18.947%	11	17,900	-40.693%
2026-06-29	2.8500	2.8500	2.8500	2.8500	-3.390%	2	17,896	-51.930%
2026-06-26	2.9500	2.9500	2.9500	2.9500	-0.673%	1	17,894	-53.559%
2026-06-25	2.9700	2.9700	2.9700	2.9700	+1.365%	2	17,895	-53.872%
2026-06-24	2.9300	2.9300	2.9300	2.9300	-3.934%	9	17,897	-53.242%
2026-06-15	2.9500	3.0500	2.9200	3.0500	-11.337%	9	17,897	-55.082%
2026-06-12	3.4400	3.4400	3.4400	3.4400	-9.948%	3	17,897	-60.174%
2026-06-11	4.1500	4.3400	3.5600	3.8200	-14.541%	33	17,896	-64.136%
2026-06-10	4.2000	4.4700	4.0000	4.4700	+16.710%	14	17,896	-69.351%
2026-06-09	3.5400	3.8800	3.5400	3.8300	-4.250%	16	17,896	-64.230%
2026-06-08	4.1000	4.1000	4.0000	4.0000	-12.664%	25	17,888	-65.750%
2026-06-05	3.9600	4.6000	3.9600	4.5800	+26.519%	111	17,864	-70.087%
2026-06-04	3.6200	3.6200	3.6200	3.6200	-11.275%	1	17,876	-62.155%
2026-06-03	4.1400	4.1400	4.0800	4.0800	+8.511%	3,020	17,876	-66.422%
2026-06-02	3.7400	3.7600	3.7200	3.7600	-2.083%	41	14,876	-63.564%
2026-06-01	3.8400	3.8400	3.8400	3.8400	+3.226%	1	14,859	-64.323%
2026-05-28	3.7200	3.7200	3.7200	3.7200	-7.463%	8	14,859	-63.172%
2026-05-26	3.9500	4.0200	3.9500	4.0200	-8.009%	9	14,851	-65.920%
2026-05-22	4.3700	4.3700	4.3700	4.3700	-2.889%	3	14,844	-68.650%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+0.671%	1	14,847	-69.556%
2026-05-20	4.4700	4.4700	4.4700	4.4700	-20.321%	2	14,847	-69.351%
2026-05-19	5.7300	5.7300	5.6100	5.6100	+3.315%	3	14,850	-75.579%
2026-05-18	5.4300	5.4300	5.4300	5.4300	+5.848%	1	14,850	-74.770%
2026-05-13	5.1300	5.1300	5.1300	5.1300	+4.481%	2	14,850	-73.294%
2026-05-11	4.6500	4.9100	4.6500	4.9100	-2.191%	2	14,852	-72.098%
2026-05-08	5.0200	5.0200	5.0200	5.0200	-4.015%	10	14,851	-72.709%
2026-05-07	5.1200	5.2300	5.1200	5.2300	+8.958%	851	14,851	-73.805%
2026-05-06	5.0000	5.0000	4.8000	4.8000	-8.222%	4	14,000	-71.458%
2026-05-05	5.2300	5.2300	5.2300	5.2300	-8.084%	2	13,998	-73.805%
2026-04-30	5.9600	5.9600	5.6900	5.6900	-11.232%	4	13,996	-75.923%
2026-04-29	6.4100	6.4100	6.4100	6.4100	+6.126%	2	13,997	-78.627%
2026-04-24	6.0400	6.0400	6.0400	6.0400	-4.882%	1	13,998	-77.318%
2026-04-23	6.3900	6.3900	6.3500	6.3500	-0.157%	13	13,997	-78.425%
2026-04-21	6.3600	6.3600	6.3600	6.3600	+5.124%	1	13,986	-78.459%
2026-04-20	6.2200	6.2200	6.0100	6.0500	+1.171%	18	13,986	-77.355%
2026-04-17	5.9800	5.9800	5.9800	5.9800	-13.459%	2	13,986	-77.090%
2026-04-16	6.9100	6.9100	6.9100	6.9100	+0.436%	1	13,988	-80.174%
2026-04-15	6.7000	6.8800	6.7000	6.8800	+1.028%	86	13,987	-80.087%
2026-04-14	7.1000	7.1000	6.8100	6.8100	-12.129%	15	14,005	-79.883%
2026-04-13	8.1000	8.1000	7.7500	7.7500	-7.074%	85	14,006	-82.323%
2026-04-10	8.4800	8.4800	8.3400	8.3400	-0.120%	6	14,008	-83.573%
2026-04-09	8.4800	8.4800	8.3500	8.3500	-6.704%	176	14,013	-83.593%
2026-04-08	8.9000	9.0700	8.7800	8.9500	-24.409%	3,134	14,014	-84.693%
2026-04-07	11.8400	11.8400	11.8400	11.8400	+10.345%	1	10,922	-88.429%
2026-04-06	11.0000	11.1200	10.7300	10.7300	-9.375%	113	10,922	-87.232%
2026-04-02	11.7200	11.8400	11.7100	11.8400	+3.587%	107	10,969	-88.429%
2026-04-01	11.4000	11.4300	11.4000	11.4300	-10.212%	68	10,969	-88.014%
2026-03-31	14.2700	14.2700	12.7300	12.7300	-19.987%	99	10,967	-89.238%
2026-03-30	15.0000	15.9100	15.0000	15.9100	+7.864%	417	10,974	-91.389%
2026-03-27	14.1500	14.7500	14.0200	14.7500	+12.338%	13	10,985	-90.712%
2026-03-26	13.0200	13.1300	12.8600	13.1300	+11.083%	404	10,983	-89.566%
2026-03-25	12.3100	12.3100	11.8200	11.8200	-5.213%	39	10,783	-88.409%
2026-03-24	12.4700	12.4700	12.4700	12.4700	+0.161%	3	10,783	-89.014%
2026-03-23	12.8200	12.8200	12.4500	12.4500	-9.455%	2	10,780	-88.996%
2026-03-20	13.6000	13.7500	13.5400	13.7500	+4.962%	243	10,771	-90.036%
2026-03-19	13.0100	13.1000	13.0100	13.1000	+8.354%	23	10,797	-89.542%
2026-03-18	12.0900	12.0900	12.0900	12.0900	+6.146%	1	10,797	-88.668%
2026-03-17	11.0700	11.3900	11.0700	11.3900	-14.167%	85	10,797	-87.972%
2026-03-13	12.4600	13.2700	12.4500	13.2700	+3.108%	6	10,797	-89.676%
2026-03-12	11.9000	12.9500	11.9000	12.8700	+13.292%	165	10,791	-89.355%
2026-03-11	11.6500	11.6500	11.3200	11.3600	-1.645%	124	10,944	-87.940%
2026-03-10	11.2600	11.5500	11.2600	11.5500	+2.667%	40	11,020	-88.139%
2026-03-09	11.2500	11.2500	11.2500	11.2500	-4.822%	2	11,020	-87.822%
2026-03-06	11.8200	11.8200	11.8200	11.8200	+10.778%	160	11,020	-88.409%
2026-03-05	9.5500	10.6700	9.5500	10.6700	+19.351%	326	11,020	-87.160%
2026-03-04	9.0900	9.0900	8.9300	8.9400	-9.514%	109	10,695	-84.676%
2026-03-03	9.7800	9.8800	9.7800	9.8800	+9.656%	54	10,681	-86.134%
2026-03-02	9.0100	9.0100	9.0100	9.0100	-5.158%	114	10,676	-84.795%
2026-02-27	9.2500	9.5300	9.2500	9.5000	+6.264%	28	10,662	-85.579%
2026-02-26	8.4900	8.9400	8.4900	8.9400	+4.561%	401	10,665	-84.676%
2026-02-25	8.7800	8.7800	8.5200	8.5500	-11.215%	3,313	7,444	-83.977%
2026-02-24	9.4300	9.6300	9.4300	9.6300	+0.732%	45	7,444	-85.774%
2026-02-23	8.9800	9.9900	8.9800	9.5600	+5.402%	30	7,475	-85.669%
2026-02-19	9.0500	9.1100	9.0500	9.0700	+8.884%	3	7,480	-84.895%
2026-02-18	8.4500	8.5000	8.2500	8.3300	-8.962%	556	7,481	-83.553%
2026-02-17	9.3500	9.7100	9.1400	9.1500	+5.172%	16	7,636	-85.027%
2026-02-13	9.2900	9.2900	8.6600	8.7000	+0.578%	7	7,637	-84.253%
2026-02-12	8.1900	8.6500	8.1900	8.6500	+2.976%	152	7,637	-84.162%
2026-02-11	8.1500	8.8500	8.1500	8.4000	+5.660%	2,038	7,581	-83.690%
2026-02-09	8.3500	8.3500	7.9500	7.9500	-11.667%	23	6,468	-82.767%
2026-02-06	9.0000	9.0000	9.0000	9.0000	-12.195%	1	6,447	-84.778%
2026-02-05	10.0000	10.2500	9.7400	10.2500	+9.743%	20	6,446	-86.634%
2026-02-04	9.5000	9.7600	9.3400	9.3400	+11.856%	5	6,437	-85.332%
2026-02-02	8.6000	8.6000	8.3500	8.3500	-7.938%	240	6,433	-83.593%
2026-01-30	9.0700	9.0700	9.0700	9.0700	+9.014%	1	6,479	-84.895%
2026-01-28	8.3400	8.4500	8.3200	8.3200	+1.094%	10	6,479	-83.534%
2026-01-26	8.2300	8.2300	8.2300	8.2300	+0.366%	3	6,481	-83.354%
2026-01-23	8.2000	8.2000	8.2000	8.2000	+10.215%	1	6,478	-83.293%
2026-01-22	7.5100	7.5100	7.4400	7.4400	-8.261%	4	6,477	-81.586%
2026-01-21	8.1100	8.1100	8.1100	8.1100	-9.889%	1	6,478	-83.107%
2026-01-20	9.0000	9.0700	9.0000	9.0000	+12.782%	8	6,478	-84.778%
2026-01-15	7.9800	7.9800	7.9800	7.9800	-8.381%	2	6,478	-82.832%
2026-01-12	8.7400	8.7400	8.5500	8.7100	-0.343%	4	6,478	-84.271%
2026-01-09	8.6000	8.7400	8.6000	8.7400	-4.481%	4	6,478	-84.325%
2026-01-08	9.3500	9.3500	9.1500	9.1500	-9.763%	2	6,476	-85.027%
2026-01-05	10.1400	10.1400	10.1400	10.1400	-3.152%	1	6,474	-86.489%
2025-12-23	10.4700	10.4700	10.4700	10.4700	+5.438%	5	6,473	-86.915%
2025-12-11	9.9300	9.9300	9.9300	9.9300	-14.100%	5	6,476	-86.203%
2025-12-10	11.5600	11.5600	11.5600	11.5600	+0.173%	36	6,476	-88.149%
2025-12-09	11.5500	11.5500	11.5400	11.5400	-0.431%	12	6,476	-88.128%
2025-12-05	11.5900	11.5900	11.5900	11.5900	+3.114%	1	6,476	-88.179%
2025-12-04	11.4100	11.4100	11.2400	11.2400	-5.941%	42	6,477	-87.811%
2025-12-03	11.9500	11.9500	11.9500	11.9500	-6.053%	1	6,459	-88.536%
2025-12-02	12.7300	12.7300	12.7200	12.7200	+1.841%	20	6,459	-89.230%
2025-11-28	12.5000	12.5000	12.4900	12.4900	-2.574%	3	6,459	-89.031%
2025-11-26	12.8200	12.8200	12.8200	12.8200	-6.287%	4	6,463	-89.314%
2025-11-25	13.6800	13.6800	13.6800	13.6800	-22.624%	5	6,463	-89.985%
2025-11-18	17.6800	17.6800	17.6800	17.6800	+30.000%	7	6,463	-92.251%
2025-11-05	13.6000	13.6000	13.6000	13.6000	+0.666%	2	6,456	-89.926%
2025-10-30	13.5500	13.5500	13.5100	13.5100	+2.738%	4	6,456	-89.859%
2025-10-14	13.1500	13.1500	13.1500	13.1500	-6.738%	1	6,452	-89.582%
2025-10-13	14.1000	14.1000	14.1000	14.1000	+10.675%	1	6,453	-90.284%
2025-10-06	12.7400	12.7400	12.7400	12.7400	-0.391%	1	6,454	-89.246%
2025-10-03	12.7900	12.7900	12.7900	12.7900	-8.118%	1	6,454	-89.289%
2025-10-02	13.9200	13.9200	13.9200	13.9200	-1.066%	2,500	6,454	-90.158%
2025-10-01	14.0700	14.0700	14.0700	14.0700	+0.142%	5	3,954	-90.263%
2025-09-29	14.2400	14.2400	14.0500	14.0500	-7.808%	2	3,951	-90.249%
2025-09-25	14.8000	15.2400	14.8000	15.2400	+14.673%	2,759	3,953	-91.010%
2025-09-23	13.3500	13.3500	13.2900	13.2900	-1.190%	4	1,388	-89.691%
2025-09-22	13.7100	13.7100	13.4500	13.4500	-0.518%	15	1,388	-89.814%
2025-09-18	13.5200	13.5200	13.5200	13.5200	-7.587%	1	1,373	-89.867%
2025-09-17	14.4000	14.6300	14.4000	14.6300	+1.176%	10	1,373	-90.636%
2025-09-12	14.6900	14.7100	14.4600	14.4600	-0.276%	812	1,363	-90.526%
2025-09-05	14.5000	14.5000	14.5000	14.5000	-9.488%	2	876	-90.552%
2025-08-26	16.0200	16.0200	16.0200	16.0200	-14.194%	10	874	-91.448%
2025-08-21	19.1700	19.1700	18.6700	18.6700	-0.744%	6	874	-92.662%
2025-08-20	18.8100	18.8100	18.8100	18.8100	+8.166%	10	874	-92.717%
2025-08-18	17.3900	17.3900	17.3900	17.3900	-18.088%	1	874	-92.122%
2025-08-07	21.2300	21.2300	21.2300	21.2300	-11.762%	1	874	-93.547%
2025-08-01	24.1000	24.1000	24.0600	24.0600	+25.443%	2	875	-94.306%
2025-07-28	19.2000	19.2000	19.1800	19.1800	+0.419%	2	875	-92.857%
2025-07-25	19.2600	19.2600	19.1000	19.1000	-2.749%	2	876	-92.827%
2025-07-24	19.6400	19.6400	19.6400	19.6400	-2.531%	1	874	-93.024%
2025-07-18	20.1500	20.1500	20.1500	20.1500	-1.467%	35	874	-93.201%
2025-07-14	20.4500	20.4500	20.4500	20.4500	+2.712%	1	909	-93.301%
2025-07-11	19.9100	19.9100	19.9100	19.9100	+4.132%	1	910	-93.119%
2025-07-10	19.1200	19.1200	19.1200	19.1200	-4.160%	1	910	-92.835%
2025-07-03	19.9500	19.9500	19.9500	19.9500	-10.898%	2	911	-93.133%
2025-07-01	22.3900	22.3900	22.3900	22.3900	-5.167%	35	911	-93.881%
2025-06-26	23.6100	23.6100	23.6100	23.6100	-1.830%	2	876	-94.197%
2025-06-24	24.0500	24.0500	24.0500	24.0500	-2.828%	1	878	-94.304%
2025-06-09	24.7500	24.7500	24.7500	24.7500	-4.218%	1	877	-94.465%
2025-06-06	25.8400	25.8400	25.8400	25.8400	-2.084%	2	876	-94.698%
2025-06-05	26.3900	26.3900	26.3900	26.3900	-32.901%	1	876	-94.809%
2025-04-24	39.3300	39.3300	39.3300	39.3300	-5.229%	5	875	-96.517%
2025-04-15	41.5000	41.5000	41.5000	41.5000	-5.832%	1	875	-96.699%
2025-04-11	44.0700	44.0700	44.0700	44.0700	-2.457%	2	876	-96.891%
2025-04-10	45.1800	45.1800	45.1800	45.1800	-15.282%	1	877	-96.968%
2025-04-09	53.3300	53.3300	53.3300	53.3300	+7.498%	15	877	-97.431%
2025-04-08	49.6100	49.6100	49.6100	49.6100	+5.061%	1	877	-97.238%
2025-04-04	49.5600	49.5600	47.2200	47.2200	+23.807%	6	877	-97.099%
2025-04-03	38.1400	38.1400	38.1400	38.1400	+35.681%	70	880	-96.408%
2025-03-26	28.1100	28.1100	28.1100	28.1100	-2.868%	1	950	-95.126%
2025-03-20	29.9800	29.9800	28.9400	28.9400	-2.031%	3	951	-95.266%
2025-03-17	29.5400	29.5400	29.5400	29.5400	-2.347%	1	949	-95.362%
2025-03-14	30.2500	30.2500	30.2500	30.2500	-9.728%	2	950	-95.471%
2025-03-13	33.5100	33.5100	33.5100	33.5100	+1.545%	70	880	-95.912%
2025-03-11	32.7600	33.3000	32.7600	33.0000	+18.962%	7	880	-95.848%
2025-03-04	30.3900	30.3900	27.7400	27.7400	+10.960%	19	887	-95.061%
2025-03-03	24.0000	25.0000	24.0000	25.0000	+6.838%	13	901	-94.520%
2025-02-26	23.4000	23.4000	23.4000	23.4000	-3.704%	1	966	-94.145%
2025-02-25	24.3000	24.3000	24.3000	24.3000	+4.024%	60	966	-94.362%
2025-02-24	23.3600	23.3600	23.3600	23.3600	+2.456%	2	966	-94.135%
2025-02-21	21.2000	22.8000	21.2000	22.8000	+14.000%	4	966	-93.991%
2025-02-20	19.4300	20.0000	19.4300	20.0000	+1.061%	2	964	-93.150%
2025-02-19	19.7000	19.7900	19.7000	19.7900	-0.302%	2	964	-93.077%
2025-02-14	19.8500	19.8500	19.8500	19.8500	-2.072%	80	922	-93.098%
2025-02-13	20.2700	20.2700	20.2700	20.2700	-1.602%	1	921	-93.241%
2025-02-12	20.6500	20.7500	20.6000	20.6000	+5.425%	49	921	-93.350%
2025-02-10	19.5800	19.5800	19.5400	19.5400	+4.716%	2	872	-92.989%
2025-02-07	18.6600	18.6600	18.6600	18.6600	-12.353%	2	870	-92.658%
2025-02-03	21.2900	21.2900	21.2900	21.2900	+5.658%	1	871	-93.565%
2025-01-28	20.0000	20.1500	19.7700	20.1500	+8.333%	93	870	-93.201%
2025-01-24	18.6000	18.6000	18.6000	18.6000	-2.105%	2	779	-92.634%
2025-01-23	19.0000	19.0000	19.0000	19.0000	-1.554%	1	778	-92.789%
2025-01-22	19.2000	19.6000	19.0900	19.3000	-5.485%	91	777	-92.902%
2025-01-16	21.0800	21.0800	20.4200	20.4200	-2.015%	2	692	-93.291%
2025-01-15	21.0700	21.0900	20.6000	20.8400	-8.796%	667	693	-93.426%
2025-01-14	22.9000	22.9000	22.7000	22.8500	-5.579%	3	48	-94.004%
2025-01-13	24.2000	24.2000	24.2000	24.2000	0.000%	1	46	-94.339%
2025-01-10	24.3300	24.3300	24.2000	24.2000	+11.521%	44	46	-94.339%
2025-01-07	22.1800	22.1800	21.4000	21.7000	+2.941%	4	39	-93.687%
2025-01-06	20.6000	21.0800	19.2400	21.0800	-6.726%	9	36	-93.501%
2025-01-02	21.9000	22.8000	21.8500	22.6000	+10.083%	13	31	-93.938%
2024-12-18	20.5300	20.5300	20.5300	20.5300	+13.113%	1	23	-93.327%
2024-12-12	18.1500	18.1500	18.1500	18.1500	+7.651%	2	23	-92.452%
2024-12-11	16.8600	16.8600	16.8600	16.8600	-3.492%	7	23	-91.874%
2024-12-10	17.7200	17.7200	17.4700	17.4700	+11.915%	10	23	-92.158%
2024-12-04	16.6100	16.6100	15.6100	15.6100	+7.433%	4	18	-91.224%
2024-12-02	16.3700	16.3700	14.5300	14.5300	-11.672%	11	16	-90.571%
2024-11-27	16.4500	16.4500	16.4500	16.4500	-8.101%	2	7	-91.672%
2024-11-19	17.9000	17.9000	17.9000	17.9000	+2.169%	1	7	-92.346%
2024-11-13	17.5200	17.5200	17.5200	17.5200	-5.143%	2	6	-92.180%
2024-11-07	17.5000	18.4700	17.5000	18.4700	+6.210%	3	6	-92.583%
2024-11-06	17.3900	17.3900	17.3900	17.3900	-27.025%	2	8	-92.122%
2024-10-31	23.8300	23.8300	23.8300	23.8300	+2.056%	3	6	-94.251%
2024-10-22	23.5000	23.5000	23.3500	23.3500	+1.743%	2	9	-94.133%
2024-10-16	22.9500	22.9500	22.9500	22.9500	-7.757%	3	7	-94.031%
2024-10-11	25.7000	25.7000	24.8800	24.8800	+4.100%	4	4	-94.494%
2024-09-20	23.9000	23.9000	23.9000	23.9000	+1.702%	2	2	-94.268%
2024-09-19	23.7000	23.7000	23.5000	23.5000	0.000%	2	1	-94.170%