Dark

IWM20270115P235
IWM Jan 15 2027 235.00 Put (IWM270115P00235000)
option OPRA

EOD

Sep 28, 2026

1.73+3.593%(+0.06)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.8800	1.8800	1.7300	1.7300	+3.593%	14	9,458	0.000%
2026-09-25	1.8500	1.8500	1.6600	1.6700	-8.743%	35	9,446	+3.593%
2026-09-24	1.8100	2.0100	1.8100	1.8300	+8.284%	4	9,450	-5.464%
2026-09-23	1.7000	1.7000	1.6900	1.6900	+16.552%	56	9,451	+2.367%
2026-09-22	1.4700	1.4800	1.4300	1.4500	-8.228%	13	9,401	+19.310%
2026-09-21	1.5800	1.5800	1.5800	1.5800	-9.195%	1	9,396	+9.494%
2026-09-17	1.7300	1.7400	1.7300	1.7400	-15.122%	6	9,396	-0.575%
2026-09-15	2.0500	2.0500	2.0500	2.0500	+19.883%	2	9,393	-15.610%
2026-09-09	1.7100	1.7100	1.7100	1.7100	+9.615%	9	9,392	+1.170%
2026-09-08	1.5600	1.5600	1.5600	1.5600	0.000%	2	9,392	+10.897%
2026-09-03	1.5600	1.5600	1.5600	1.5600	-10.345%	1	9,390	+10.897%
2026-09-02	1.7400	1.7400	1.7400	1.7400	-9.845%	1	9,390	-0.575%
2026-09-01	1.9300	1.9300	1.9300	1.9300	+4.891%	9	9,399	-10.363%
2026-08-31	1.8500	1.8500	1.8400	1.8400	+10.843%	2	9,390	-5.978%
2026-08-27	1.7400	1.7400	1.6600	1.6600	-16.583%	5	9,390	+4.217%
2026-08-20	1.9900	1.9900	1.9900	1.9900	+6.989%	1	9,388	-13.065%
2026-08-19	1.8600	1.8600	1.8600	1.8600	+5.085%	3	9,388	-6.989%
2026-08-14	1.8300	1.8300	1.7700	1.7700	-8.763%	10	9,391	-2.260%
2026-08-12	1.9400	1.9400	1.9400	1.9400	-6.280%	1	9,396	-10.825%
2026-08-07	2.0700	2.0700	2.0700	2.0700	-2.817%	1	9,396	-16.425%
2026-08-05	2.1200	2.1300	2.1200	2.1300	-14.113%	4	9,396	-18.779%
2026-08-03	2.5000	2.5000	2.4800	2.4800	-26.844%	24	9,418	-30.242%
2026-07-29	3.3900	3.3900	3.3900	3.3900	+13.378%	1	9,406	-48.968%
2026-07-28	3.1500	3.1500	2.9900	2.9900	-7.716%	8	9,406	-42.140%
2026-07-27	3.2400	3.2400	3.2400	3.2400	+0.935%	2	9,403	-46.605%
2026-07-20	3.0400	3.2100	3.0400	3.2100	+8.081%	13	9,405	-46.106%
2026-07-16	3.0000	3.0000	2.9700	2.9700	-4.808%	2	9,399	-41.751%
2026-07-15	3.1200	3.1200	3.1200	3.1200	+2.295%	2	9,401	-44.551%
2026-07-10	3.0500	3.0500	3.0500	3.0500	-7.855%	5	9,403	-43.279%
2026-07-08	3.2200	3.3100	3.2200	3.3100	+12.203%	702	9,403	-47.734%
2026-07-07	2.8300	2.9800	2.8300	2.9500	+7.273%	25	9,887	-41.356%
2026-07-06	3.0200	3.0500	2.7500	2.7500	-15.385%	357	9,877	-37.091%
2026-07-02	3.0600	3.2500	3.0500	3.2500	+10.169%	33	9,761	-46.769%
2026-07-01	3.0100	3.0100	2.7900	2.9500	-2.640%	446	9,761	-41.356%
2026-06-30	3.4000	3.4000	2.9900	3.0300	-10.619%	63	9,374	-42.904%
2026-06-29	3.6100	3.6100	3.3800	3.3900	-8.378%	85	9,344	-48.968%
2026-06-26	3.8000	3.8500	3.7000	3.7000	-1.596%	22	9,308	-53.243%
2026-06-25	3.5600	3.9400	3.5600	3.7600	-6.700%	79	9,312	-53.989%
2026-06-24	3.7700	4.0300	3.7700	4.0300	-2.892%	2	9,292	-57.072%
2026-06-23	4.1500	4.1500	4.1500	4.1500	+14.011%	1	9,292	-58.313%
2026-06-22	3.7200	3.7200	3.6400	3.6400	-8.081%	74	9,291	-52.473%
2026-06-18	4.0700	4.0700	3.9600	3.9600	+3.125%	18	9,233	-56.313%
2026-06-15	3.8000	3.8400	3.8000	3.8400	-12.528%	208	9,233	-54.948%
2026-06-12	4.4100	4.4100	4.3900	4.3900	-27.438%	31	9,025	-60.592%
2026-06-10	5.6800	6.0500	5.6800	6.0500	+11.009%	2	9,018	-71.405%
2026-06-09	4.8900	5.4500	4.8900	5.4500	+1.490%	23	9,019	-68.257%
2026-06-08	5.3700	5.3700	5.3700	5.3700	-9.291%	1	9,018	-67.784%
2026-06-05	5.3500	5.9200	5.3500	5.9200	+23.591%	18	9,018	-70.777%
2026-06-04	5.2800	5.2800	4.7900	4.7900	-8.935%	2	9,007	-63.883%
2026-06-03	5.2600	5.2600	5.2600	5.2600	+8.903%	1	9,007	-67.110%
2026-06-02	4.8300	4.8300	4.8300	4.8300	-1.829%	1	9,007	-64.182%
2026-06-01	5.2200	5.2200	4.9200	4.9200	+1.443%	2	9,006	-64.837%
2026-05-28	5.1700	5.1700	4.7400	4.8500	-4.528%	11	9,006	-64.330%
2026-05-27	5.1500	5.1500	5.0700	5.0800	-0.587%	8	9,014	-65.945%
2026-05-26	5.0800	5.1800	5.0700	5.1100	-8.423%	16	9,016	-66.145%
2026-05-22	5.6000	5.6000	5.5800	5.5800	-5.584%	52	9,022	-68.996%
2026-05-21	5.7900	5.9100	5.7900	5.9100	-11.261%	2	9,022	-70.728%
2026-05-12	6.6600	6.6600	6.6600	6.6600	+8.824%	4	9,022	-74.024%
2026-05-11	5.9200	6.1200	5.8700	6.1200	-4.524%	13	9,022	-71.732%
2026-05-08	6.4100	6.4100	6.4100	6.4100	-2.879%	1	9,028	-73.011%
2026-05-07	6.1400	6.6000	6.1400	6.6000	-7.173%	5	9,028	-73.788%
2026-05-04	7.1100	7.1100	7.1100	7.1100	-4.307%	1	9,028	-75.668%
2026-04-30	7.5400	7.5400	7.4300	7.4300	-9.721%	41	9,028	-76.716%
2026-04-29	8.3100	8.3100	8.2300	8.2300	+2.747%	7	9,029	-78.979%
2026-04-28	8.2800	8.2800	7.9800	8.0100	+4.980%	23	9,030	-78.402%
2026-04-27	7.6200	7.6400	7.6200	7.6300	-1.166%	22	9,040	-77.326%
2026-04-24	7.8700	7.8700	7.7200	7.7200	-5.739%	2	9,030	-77.591%
2026-04-23	7.8600	8.1900	7.7300	8.1900	+0.368%	4,223	9,029	-78.877%
2026-04-22	8.2600	8.2600	8.1600	8.1600	-1.805%	37	5,515	-78.799%
2026-04-21	7.4600	8.3100	7.4600	8.3100	+8.486%	11	5,513	-79.182%
2026-04-20	7.5400	7.6600	7.5400	7.6600	-1.289%	31	5,512	-77.415%
2026-04-17	7.5500	7.7600	7.4100	7.7600	-10.805%	28	5,513	-77.706%
2026-04-16	8.9000	8.9000	8.7000	8.7000	-1.024%	19	5,513	-80.115%
2026-04-15	8.7900	8.7900	8.7900	8.7900	+1.034%	1	5,495	-80.319%
2026-04-14	8.7000	8.7000	8.7000	8.7000	-12.121%	10	5,495	-80.115%
2026-04-13	10.4900	10.4900	9.9000	9.9000	-7.042%	201	5,495	-82.525%
2026-04-10	10.4300	10.6500	10.4300	10.6500	-6.906%	42	5,498	-83.756%
2026-04-08	11.2000	11.6100	11.0000	11.4400	-22.177%	18	5,471	-84.878%
2026-04-07	14.4300	14.8500	13.8000	14.7000	+5.000%	21	5,482	-88.231%
2026-04-06	14.0100	14.0100	14.0000	14.0000	-5.787%	50	5,479	-87.643%
2026-04-02	16.8400	16.8400	14.7200	14.8600	-2.685%	61	5,429	-88.358%
2026-04-01	14.8100	15.2700	14.2400	15.2700	-3.354%	195	5,429	-88.671%
2026-03-31	17.3600	17.8500	15.8000	15.8000	-19.593%	267	5,448	-89.051%
2026-03-30	19.3800	19.6500	19.2400	19.6500	+6.216%	25	5,450	-91.196%
2026-03-27	17.0000	18.5000	17.0000	18.5000	+13.081%	36	5,438	-90.649%
2026-03-26	15.6400	16.5000	15.6400	16.3600	+8.416%	192	5,421	-89.425%
2026-03-25	14.5500	15.1000	14.5500	15.0900	-2.771%	24	5,536	-88.535%
2026-03-23	14.6100	15.9500	14.6100	15.5200	-11.567%	14	5,533	-88.853%
2026-03-20	15.8000	17.5500	15.8000	17.5500	+8.067%	98	5,528	-90.142%
2026-03-19	16.4100	16.6200	16.2400	16.2400	+1.754%	124	5,444	-89.347%
2026-03-18	14.9000	16.0300	14.9000	15.9600	+7.114%	7	5,448	-89.160%
2026-03-16	14.7000	14.9000	14.7000	14.9000	-8.757%	7	5,449	-88.389%
2026-03-13	15.1600	16.6700	15.1600	16.3300	+14.919%	25	5,449	-89.406%
2026-03-11	14.6700	14.8900	14.1100	14.2100	+10.584%	43	5,452	-87.825%
2026-03-10	14.0200	14.0200	12.8500	12.8500	-7.753%	18	5,431	-86.537%
2026-03-09	16.6500	16.8100	13.9300	13.9300	-7.133%	37	5,430	-87.581%
2026-03-06	14.2000	15.2500	14.2000	15.0000	+12.867%	11	5,730	-88.467%
2026-03-05	13.4600	13.4600	13.2900	13.2900	+18.873%	110	5,731	-86.983%
2026-03-04	12.0000	12.0000	11.1800	11.1800	-9.327%	296	5,631	-84.526%
2026-03-03	13.1000	14.0700	12.1200	12.3300	+10.089%	1,394	5,576	-85.969%
2026-03-02	12.1000	12.1000	11.2000	11.2000	-3.198%	306	4,927	-84.554%
2026-02-27	11.6100	11.6100	11.5700	11.5700	+3.674%	10	4,710	-85.048%
2026-02-26	10.6500	11.1600	10.6500	11.1600	+4.299%	12	4,710	-84.498%
2026-02-25	10.9200	11.3100	10.7000	10.7000	-5.310%	69	4,633	-83.832%
2026-02-24	11.3000	11.3000	11.3000	11.3000	-5.833%	10	4,633	-84.690%
2026-02-23	12.1300	12.4000	12.0000	12.0000	+5.820%	2,253	4,623	-85.583%
2026-02-19	11.5200	11.5200	11.3400	11.3400	+2.997%	6	5,045	-84.744%
2026-02-18	10.6500	11.2400	10.2600	11.0100	-1.872%	48	5,040	-84.287%
2026-02-17	10.8500	11.2200	10.8500	11.2200	+0.268%	39	5,008	-84.581%
2026-02-13	11.0700	11.1900	11.0500	11.1900	-3.117%	6	4,978	-84.540%
2026-02-12	10.0400	11.8300	10.0400	11.5500	+9.272%	25	4,978	-85.022%
2026-02-11	10.5700	10.5700	10.5700	10.5700	0.000%	100	4,998	-83.633%
2026-02-09	10.6000	10.6000	10.5700	10.5700	-17.033%	6	5,002	-83.633%
2026-02-05	12.3500	12.7400	12.3500	12.7400	+3.409%	3	5,002	-86.421%
2026-02-04	11.1600	12.3200	11.1600	12.3200	+12.000%	2	5,004	-85.958%
2026-02-03	10.8400	11.0000	10.4500	11.0000	-5.254%	13	5,005	-84.273%
2026-01-30	11.6100	11.6100	11.6100	11.6100	+3.476%	1	5,004	-85.099%
2026-01-29	11.5500	11.5500	11.2200	11.2200	+7.885%	2	5,005	-84.581%
2026-01-26	10.3400	10.4000	10.2400	10.4000	+11.111%	6	5,003	-83.365%
2026-01-22	9.2900	9.4300	9.2900	9.3600	-6.773%	10	5,003	-81.517%
2026-01-21	10.7700	10.7700	10.0000	10.0400	-10.517%	6	5,002	-82.769%
2026-01-20	11.4400	11.4400	11.0800	11.2200	+10.000%	15	5,004	-84.581%
2026-01-16	10.2000	10.2000	10.2000	10.2000	-10.132%	1	4,990	-83.039%
2026-01-12	11.3500	11.3500	11.3500	11.3500	+5.778%	1	4,990	-84.758%
2026-01-09	11.0700	11.0800	10.7300	10.7300	-13.117%	303	4,989	-83.877%
2026-01-07	12.3500	12.3500	12.3500	12.3500	-6.439%	1	4,687	-85.992%
2025-12-26	13.2000	13.2000	13.2000	13.2000	+2.724%	1	4,686	-86.894%
2025-12-24	12.8500	12.8500	12.8500	12.8500	-1.002%	1	4,684	-86.537%
2025-12-23	13.0400	13.0400	12.9800	12.9800	-3.923%	3	4,684	-86.672%
2025-12-19	13.5100	13.5100	13.5100	13.5100	-4.993%	1	4,682	-87.195%
2025-12-18	13.9100	14.2200	13.9100	14.2200	-6.386%	555	4,682	-87.834%
2025-12-17	15.1900	15.1900	15.1900	15.1900	+5.854%	2	4,286	-88.611%
2025-12-08	14.3500	14.3500	14.3500	14.3500	-3.756%	1	4,286	-87.944%
2025-12-04	14.9200	14.9200	14.9100	14.9100	-5.453%	72	4,287	-88.397%
2025-11-26	15.7600	15.7700	15.6500	15.7700	-7.507%	3	4,286	-89.030%
2025-11-25	17.0500	17.0500	17.0500	17.0500	-15.510%	1	4,286	-89.853%
2025-11-21	22.2600	22.2600	19.9100	20.1800	-6.617%	584	4,286	-91.427%
2025-11-20	21.6100	21.6100	21.6100	21.6100	+3.994%	1	3,709	-91.994%
2025-11-19	20.7800	20.7800	20.7800	20.7800	-4.723%	1	3,708	-91.675%
2025-11-18	21.8100	21.8100	21.8100	21.8100	+1.726%	7	3,707	-92.068%
2025-11-17	19.5800	21.5400	19.5700	21.4400	+1.950%	3,503	3,700	-91.931%
2025-11-14	21.0300	21.0300	21.0300	21.0300	+5.150%	1	210	-91.774%
2025-11-07	19.0800	20.0000	19.0800	20.0000	+6.440%	9	211	-91.350%
2025-11-06	18.7900	18.7900	18.7900	18.7900	+29.319%	1	210	-90.793%
2025-10-27	14.4900	14.5300	14.4900	14.5300	-2.483%	3	209	-88.094%
2025-10-24	15.5200	15.5200	14.9000	14.9000	-16.056%	2	209	-88.389%
2025-10-22	17.5100	17.7500	17.4900	17.7500	+9.771%	6	207	-90.254%
2025-10-21	16.1700	16.1700	16.1700	16.1700	+2.019%	1	203	-89.301%
2025-10-20	15.8500	15.8500	15.8500	15.8500	-12.672%	2	204	-89.085%
2025-10-17	18.1800	18.1800	18.1500	18.1500	+14.801%	120	203	-90.468%
2025-10-15	15.8100	15.8100	15.8100	15.8100	-3.598%	1	83	-89.058%
2025-10-10	16.4000	16.4000	16.4000	16.4000	+1.737%	1	83	-89.451%
2025-10-06	16.1200	16.1200	16.1200	16.1200	-8.305%	1	82	-89.268%
2025-09-24	17.5800	17.5800	17.5800	17.5800	+7.130%	1	82	-90.159%
2025-09-23	16.1500	16.4100	16.1500	16.4100	-1.678%	3	81	-89.458%
2025-09-22	16.7600	16.8200	16.6900	16.6900	-8.044%	15	80	-89.635%
2025-09-12	18.1500	18.1500	18.1500	18.1500	+2.775%	1	71	-90.468%
2025-09-11	17.6600	17.6600	17.6600	17.6600	-7.053%	10	71	-90.204%
2025-09-09	19.0000	19.0000	19.0000	19.0000	+0.582%	1	71	-90.895%
2025-09-05	19.0300	19.0300	18.8900	18.8900	-1.972%	2	70	-90.842%
2025-09-04	19.2200	19.4600	19.2200	19.2700	-1.179%	81	69	-91.022%
2025-08-27	19.5000	19.5000	19.5000	19.5000	-2.207%	1	102	-91.128%
2025-08-26	19.9400	19.9400	19.9400	19.9400	-16.183%	10	101	-91.324%
2025-08-21	23.7900	23.7900	23.7900	23.7900	+1.363%	2	101	-92.728%
2025-08-19	23.4700	23.4700	23.4700	23.4700	+5.011%	1	103	-92.629%
2025-08-18	22.3500	22.3500	22.3500	22.3500	-1.758%	1	103	-92.260%
2025-08-14	22.7500	22.7500	22.7500	22.7500	-13.826%	20	102	-92.396%
2025-08-05	26.4000	26.4000	26.4000	26.4000	-10.690%	20	112	-93.447%
2025-06-10	29.5100	29.5600	29.5100	29.5600	-1.005%	2	112	-94.147%
2025-06-09	29.9100	29.9100	29.8600	29.8600	-4.203%	3	112	-94.206%
2025-06-06	31.1700	31.1700	31.1700	31.1700	-5.688%	18	113	-94.450%
2025-06-04	32.6900	33.0500	32.5800	33.0500	-2.450%	4	104	-94.766%
2025-05-27	33.8800	33.8800	33.8800	33.8800	-12.000%	1	104	-94.894%
2025-05-23	38.5000	38.5000	38.5000	38.5000	-22.144%	2	102	-95.506%
2025-04-15	49.4500	49.4500	49.4500	49.4500	-10.579%	1	102	-96.502%
2025-04-11	55.3000	55.3000	55.3000	55.3000	-10.227%	8	102	-96.872%
2025-04-08	53.9700	61.6000	53.9700	61.6000	+19.195%	3	98	-97.192%
2025-04-07	51.6800	51.6800	51.6800	51.6800	-6.241%	1	96	-96.652%
2025-04-04	55.1200	55.1200	55.1200	55.1200	+17.904%	12	95	-96.861%
2025-04-03	46.7500	46.7500	46.7500	46.7500	+38.273%	2	96	-96.299%
2025-03-26	33.8100	33.8100	33.8100	33.8100	-3.785%	1	98	-94.883%
2025-03-20	35.1400	35.1400	35.1400	35.1400	-1.844%	2	97	-95.077%
2025-03-19	35.8000	35.8000	35.8000	35.8000	-8.533%	1	97	-95.168%
2025-03-13	38.7300	39.1400	38.7300	39.1400	+0.565%	2	97	-95.580%
2025-03-12	38.9200	38.9200	38.9200	38.9200	+14.774%	70	97	-95.555%
2025-03-05	33.9100	33.9100	33.9100	33.9100	-8.426%	9	167	-94.898%
2025-03-04	37.0300	37.0300	37.0300	37.0300	+8.944%	7	167	-95.328%
2025-03-03	33.9900	33.9900	33.9900	33.9900	+9.398%	70	167	-94.910%
2025-02-28	31.0300	31.0700	31.0300	31.0700	+25.739%	4	97	-94.432%
2025-02-13	24.7100	24.7100	24.7100	24.7100	+1.687%	1	99	-92.999%
2025-02-04	24.3000	24.3000	24.3000	24.3000	-1.340%	1	99	-92.881%
2025-01-27	23.7500	24.8900	23.3000	24.6300	+6.670%	35	99	-92.976%
2025-01-23	23.6200	23.6200	23.0900	23.0900	-1.619%	11	99	-92.508%
2025-01-22	25.1800	25.1800	23.4700	23.4700	-6.307%	95	99	-92.629%
2025-01-17	24.5000	25.0500	24.5000	25.0500	-1.378%	6	38	-93.094%
2025-01-16	25.4000	25.4000	25.4000	25.4000	-2.195%	1	38	-93.189%
2025-01-15	25.6500	25.9800	25.6500	25.9700	-13.520%	5	38	-93.338%
2025-01-13	30.0300	30.0300	30.0300	30.0300	-0.989%	1	39	-94.239%
2025-01-10	30.3300	30.3300	30.3300	30.3300	+14.453%	20	38	-94.296%
2024-12-31	26.5000	26.5000	26.5000	26.5000	-7.375%	5	36	-93.472%
2024-12-30	28.6100	28.6100	28.6100	28.6100	+6.993%	5	36	-93.953%
2024-12-20	27.8500	27.8500	26.7400	26.7400	-5.612%	8	41	-93.530%
2024-12-18	28.3300	28.3300	28.3300	28.3300	+36.794%	10	41	-93.893%
2024-12-16	20.7100	20.7100	20.7100	20.7100	-7.421%	1	41	-91.647%
2024-12-12	23.7500	23.7500	22.3700	22.3700	+16.450%	5	41	-92.266%
2024-12-10	21.5000	21.5300	19.2100	19.2100	-8.086%	31	38	-90.994%
2024-12-05	20.9000	20.9000	20.9000	20.9000	+5.078%	1	46	-91.722%
2024-12-02	19.9500	19.9500	19.8900	19.8900	-9.632%	4	46	-91.302%
2024-11-22	22.8500	22.8500	18.9300	22.0100	-3.040%	26	44	-92.140%
2024-11-21	22.7000	22.7000	22.7000	22.7000	+6.224%	20	12	-92.379%
2024-11-13	21.3600	21.4000	21.3600	21.3700	-2.864%	4	12	-91.905%
2024-11-12	22.0000	22.0000	22.0000	22.0000	+12.417%	5	8	-92.136%
2024-11-11	19.5700	19.5700	19.5700	19.5700	-9.440%	1	3	-91.160%
2024-11-07	21.6100	21.6100	21.6100	21.6100	-27.967%	1	3	-91.994%
2024-09-25	30.0000	30.0000	30.0000	30.0000	0.000%	2	2	-94.233%