Dark

IWM20270115P245
IWM Jan 15 2027 245.00 Put (IWM270115P00245000)
option OPRA

EOD

Aug 13, 2026

2.44-3.557%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.4000	2.4400	2.4000	2.4400	-3.557%	2	15,756	0.000%
2026-08-12	2.8000	2.8000	2.5300	2.5300	-5.243%	7	15,755	-3.557%
2026-08-11	2.6800	2.6800	2.6700	2.6700	-1.838%	5	15,751	-8.614%
2026-08-10	2.7200	2.7200	2.7200	2.7200	-5.226%	1	15,752	-10.294%
2026-08-06	2.8700	2.8700	2.8700	2.8700	+1.773%	1	15,753	-14.983%
2026-08-05	2.8000	2.8200	2.8000	2.8200	-14.286%	52	15,753	-13.475%
2026-08-03	3.4600	3.4600	3.2900	3.2900	-28.322%	2	15,752	-25.836%
2026-07-29	4.0500	4.5900	3.6700	4.5900	+15.327%	17	15,751	-46.841%
2026-07-27	3.8200	3.9800	3.8200	3.9800	-9.545%	2	15,749	-38.693%
2026-07-24	4.4000	4.4000	4.4000	4.4000	-2.222%	1	15,748	-44.545%
2026-07-23	4.3500	4.5000	4.3500	4.5000	+13.636%	9	15,748	-45.778%
2026-07-22	3.9400	3.9600	3.9400	3.9600	+5.040%	2	15,746	-38.384%
2026-07-21	3.7700	3.7700	3.7700	3.7700	-7.371%	1	15,744	-35.279%
2026-07-20	3.9900	4.0700	3.9900	4.0700	-8.333%	4	15,743	-40.049%
2026-07-17	4.4400	4.4400	4.4400	4.4400	+14.729%	3	15,740	-45.045%
2026-07-15	3.8500	3.8700	3.8500	3.8700	-2.025%	6	15,743	-36.951%
2026-07-14	3.9500	3.9500	3.9500	3.9500	+0.254%	2	15,743	-38.228%
2026-07-10	3.9400	3.9400	3.9400	3.9400	+0.254%	1	15,741	-38.071%
2026-07-09	3.9300	3.9300	3.9300	3.9300	-8.605%	1	15,741	-37.913%
2026-07-08	4.3500	4.3800	4.3000	4.3000	+11.688%	7	15,741	-43.256%
2026-07-07	4.0000	4.0000	3.8500	3.8500	+3.774%	6	15,743	-36.623%
2026-07-01	3.9000	3.9000	3.6900	3.7100	-6.313%	352	15,746	-34.232%
2026-06-30	4.1500	4.1500	3.9600	3.9600	-20.161%	29	15,399	-38.384%
2026-06-25	4.5400	4.9600	4.5400	4.9600	-11.429%	2	15,375	-50.806%
2026-06-23	5.6000	5.6000	5.6000	5.6000	+19.149%	1	15,376	-56.429%
2026-06-22	4.9000	4.9000	4.7000	4.7000	-6.746%	25	15,376	-48.085%
2026-06-17	5.0400	5.0400	5.0400	5.0400	+2.231%	1	15,362	-51.587%
2026-06-16	4.9300	4.9300	4.9300	4.9300	-0.805%	1	15,362	-50.507%
2026-06-15	5.0800	5.0800	4.9700	4.9700	-11.879%	4	15,361	-50.905%
2026-06-12	5.7900	5.7900	5.6400	5.6400	-13.231%	3	15,361	-56.738%
2026-06-11	6.5000	6.5000	6.5000	6.5000	-4.412%	2	15,360	-62.462%
2026-06-08	6.8000	6.8000	6.8000	6.8000	-8.725%	2	15,362	-64.118%
2026-06-05	7.1100	7.4500	7.1100	7.4500	+9.882%	7	15,362	-67.248%
2026-06-04	6.7800	6.7800	6.7800	6.7800	+6.270%	1	15,362	-64.012%
2026-06-03	6.3800	6.3800	6.3800	6.3800	+4.419%	10	15,361	-61.755%
2026-06-02	6.2100	6.2100	6.1100	6.1100	-5.418%	3	15,366	-60.065%
2026-06-01	6.7500	6.7500	6.4600	6.4600	+4.026%	15	15,364	-62.229%
2026-05-29	6.5300	6.5300	6.2100	6.2100	+1.471%	29	15,362	-60.709%
2026-05-28	6.7100	6.7100	6.0600	6.1200	-5.846%	37	15,384	-60.131%
2026-05-27	6.5000	6.5000	6.5000	6.5000	-2.108%	7	15,360	-62.462%
2026-05-26	6.6000	6.7300	6.6000	6.6400	-12.169%	64	15,360	-63.253%
2026-05-21	7.9800	8.0400	7.4400	7.5600	-7.239%	8	15,372	-67.725%
2026-05-20	8.7700	8.7700	8.1100	8.1500	-16.496%	58	15,374	-70.061%
2026-05-19	9.7600	9.7600	9.7600	9.7600	+18.735%	3	15,346	-75.000%
2026-05-12	8.2200	8.2200	8.2200	8.2200	+9.454%	1	15,346	-70.316%
2026-05-11	7.5000	7.5100	7.5000	7.5100	-5.296%	109	15,374	-67.510%
2026-05-08	7.9200	7.9300	7.9200	7.9300	-5.370%	1,102	15,344	-69.231%
2026-05-07	8.3800	8.3800	8.3800	8.3800	-8.013%	23	14,246	-70.883%
2026-05-04	9.1100	9.1100	9.1100	9.1100	-1.300%	2	14,269	-73.216%
2026-04-30	9.4700	9.4800	9.2300	9.2300	-4.253%	1,004	14,529	-73.564%
2026-04-27	9.6400	9.6400	9.6400	9.6400	-0.104%	1	14,755	-74.689%
2026-04-24	9.6000	9.6500	9.6000	9.6500	-6.220%	31	14,756	-74.715%
2026-04-23	10.1100	10.2900	9.8600	10.2900	+4.467%	78	14,756	-76.288%
2026-04-22	9.8100	9.8500	9.8100	9.8500	+2.285%	11	14,690	-75.228%
2026-04-20	9.8800	9.8800	9.6100	9.6300	-1.835%	69	14,680	-74.663%
2026-04-17	9.7000	9.8800	9.4500	9.8100	-13.872%	2,540	14,684	-75.127%
2026-04-16	11.0000	11.3900	11.0000	11.3900	+3.077%	2,015	15,269	-78.578%
2026-04-15	11.1000	11.1000	11.0500	11.0500	-1.339%	3	13,444	-77.919%
2026-04-14	11.3000	11.3000	11.0000	11.2000	-7.819%	16	13,443	-78.214%
2026-04-13	13.1500	13.1500	12.1500	12.1500	-9.598%	1,508	13,441	-79.918%
2026-04-10	13.1800	13.4400	13.0100	13.4400	+0.224%	28	13,703	-81.845%
2026-04-09	14.2000	14.2000	13.4100	13.4100	-4.214%	10	13,694	-81.805%
2026-04-08	13.8300	14.1500	13.8300	14.0000	-20.319%	4	13,691	-82.571%
2026-04-07	18.5000	18.5000	17.5700	17.5700	-0.453%	2	13,692	-86.113%
2026-04-06	17.7100	17.7900	17.6500	17.6500	-2.486%	19	13,692	-86.176%
2026-04-02	20.9500	20.9500	18.1000	18.1000	-3.570%	9	13,686	-86.519%
2026-04-01	18.3000	18.7700	17.7200	18.7700	-4.235%	500	13,686	-87.001%
2026-03-31	21.2900	21.7900	19.5000	19.6000	-16.737%	25	13,700	-87.551%
2026-03-30	21.8000	23.5400	21.8000	23.5400	+5.561%	752	13,689	-89.635%
2026-03-27	21.0000	22.3000	21.0000	22.3000	+21.196%	7	13,689	-89.058%
2026-03-26	19.9000	19.9000	18.4000	18.4000	-1.235%	3	13,689	-86.739%
2026-03-25	18.6400	18.6500	18.6300	18.6300	-2.307%	8	13,687	-86.903%
2026-03-24	19.0500	19.0700	19.0500	19.0700	+5.944%	2	13,685	-87.205%
2026-03-23	19.2100	19.3700	18.0000	18.0000	-20.565%	6	13,685	-86.444%
2026-03-20	20.0400	22.6600	19.8200	22.6600	+10.107%	632	13,687	-89.232%
2026-03-19	21.2500	21.2500	20.2900	20.5800	+6.909%	82	14,076	-88.144%
2026-03-18	19.2500	19.2500	19.2500	19.2500	+2.503%	2	14,149	-87.325%
2026-03-16	18.0000	18.7800	18.0000	18.7800	-8.435%	100	14,147	-87.007%
2026-03-13	19.9700	20.5500	19.9700	20.5100	+5.126%	12	14,244	-88.103%
2026-03-12	19.3000	20.0000	18.9700	19.5100	+8.089%	39	14,243	-87.494%
2026-03-11	18.1000	18.1000	17.8700	18.0500	+3.143%	13	14,242	-86.482%
2026-03-10	17.0100	17.5000	15.7000	17.5000	+1.156%	598	14,242	-86.057%
2026-03-09	20.5300	21.1500	17.2000	17.3000	-7.487%	220	13,902	-85.896%
2026-03-06	18.2500	18.7000	17.6000	18.7000	+10.000%	3	13,934	-86.952%
2026-03-05	15.1500	17.0000	15.1500	17.0000	+21.515%	162	13,934	-85.647%
2026-03-04	14.5000	14.5000	13.9900	13.9900	-8.801%	27	13,840	-82.559%
2026-03-03	16.5000	17.0000	14.9000	15.3400	+11.971%	284	13,840	-84.094%
2026-03-02	14.0000	14.0000	13.7000	13.7000	-7.868%	3	13,756	-82.190%
2026-02-27	14.6000	14.9000	14.4300	14.8700	+12.226%	8	13,756	-83.591%
2026-02-25	13.6300	13.6300	13.2500	13.2500	-5.357%	128	13,757	-81.585%
2026-02-24	14.9500	14.9500	14.0000	14.0000	-7.100%	2	13,757	-82.571%
2026-02-23	14.9000	15.4000	14.9000	15.0700	+10.809%	4	13,756	-83.809%
2026-02-20	13.6000	13.6000	13.6000	13.6000	-4.561%	1	13,755	-82.059%
2026-02-19	13.9100	14.2500	13.9100	14.2500	+11.328%	2	13,755	-82.877%
2026-02-18	13.3400	13.3400	12.8000	12.8000	-6.227%	4	13,754	-80.938%
2026-02-17	14.7200	15.0000	13.6500	13.6500	-3.534%	273	13,754	-82.125%
2026-02-13	13.8900	14.1500	13.8100	14.1500	-5.667%	52	13,440	-82.756%
2026-02-12	12.5000	15.0000	12.5000	15.0000	+12.528%	272	13,440	-83.733%
2026-02-11	13.3200	13.3300	13.3200	13.3300	+6.131%	617	13,172	-81.695%
2026-02-10	12.5600	12.5600	12.5600	12.5600	+0.480%	1	12,589	-80.573%
2026-02-09	13.4500	13.4500	12.5000	12.5000	-6.015%	155	12,588	-80.480%
2026-02-06	14.4000	14.4000	13.3000	13.3000	-18.154%	4	12,587	-81.654%
2026-02-05	16.4200	16.4200	16.2500	16.2500	+4.839%	7	12,584	-84.985%
2026-02-04	13.2100	15.5000	13.2100	15.5000	+16.541%	11	12,578	-84.258%
2026-02-03	13.3000	13.3000	13.3000	13.3000	0.000%	1	12,588	-81.654%
2026-02-02	14.0000	14.0000	13.3000	13.3000	-8.022%	3	12,587	-81.654%
2026-01-30	14.6300	15.0000	14.3700	14.4600	+9.545%	64	12,587	-83.126%
2026-01-28	12.5000	13.2000	12.5000	13.2000	+0.763%	3	12,641	-81.515%
2026-01-26	13.1000	13.1000	13.1000	13.1000	+11.300%	2	12,638	-81.374%
2026-01-22	11.8000	11.8200	11.4000	11.7700	-5.840%	11	12,640	-79.269%
2026-01-21	13.0000	13.6300	12.5000	12.5000	-8.759%	77	12,641	-80.480%
2026-01-20	13.9500	13.9500	13.3000	13.7000	+8.472%	105	12,653	-82.190%
2026-01-16	12.5300	12.6300	12.5300	12.6300	-1.328%	106	12,615	-80.681%
2026-01-15	12.6000	12.8000	12.6000	12.8000	-4.263%	605	12,615	-80.938%
2026-01-14	14.2300	14.2400	13.3700	13.3700	-4.840%	1,000	12,412	-81.750%
2026-01-13	13.7800	14.0500	13.7800	14.0500	-1.334%	13	12,412	-82.633%
2026-01-12	14.2400	14.2400	14.2400	14.2400	-2.332%	1	12,412	-82.865%
2026-01-08	14.4800	14.5800	14.4200	14.5800	-5.631%	6	12,412	-83.265%
2026-01-07	15.4800	15.4800	15.4500	15.4500	-0.643%	54	12,415	-84.207%
2026-01-06	15.5500	15.5500	15.5500	15.5500	-5.586%	1	12,411	-84.309%
2026-01-05	16.6100	16.6200	16.4700	16.4700	-8.905%	6	12,416	-85.185%
2025-12-31	17.9900	18.0800	17.8900	18.0800	+5.731%	9	12,416	-86.504%
2025-12-29	17.1000	17.1000	17.1000	17.1000	+2.703%	2	12,416	-85.731%
2025-12-26	16.6600	16.6600	16.6500	16.6500	+5.247%	2	12,414	-85.345%
2025-12-22	15.6600	15.8200	15.6600	15.8200	-7.051%	2	12,413	-84.576%
2025-12-17	17.0200	17.0200	17.0200	17.0200	-6.740%	10	12,415	-85.664%
2025-12-16	18.2500	18.2500	18.2500	18.2500	+8.052%	1	12,415	-86.630%
2025-12-12	15.6400	16.8900	15.6100	16.8900	+3.811%	102	12,415	-85.554%
2025-12-11	16.3600	16.3600	16.2700	16.2700	-1.811%	25	12,415	-85.003%
2025-12-10	17.8300	17.8300	16.5700	16.5700	-7.430%	1,501	12,405	-85.275%
2025-12-09	18.0600	18.0600	17.7200	17.9000	-1.432%	82	12,406	-86.369%
2025-12-08	17.8900	18.1600	17.8800	18.1600	+0.276%	54	12,405	-86.564%
2025-12-05	17.8000	18.1100	17.6600	18.1100	-3.721%	53	12,457	-86.527%
2025-12-04	18.7300	18.8100	18.7300	18.8100	-3.538%	2	12,408	-87.028%
2025-11-26	19.5000	19.5000	19.5000	19.5000	-9.597%	1	12,407	-87.487%
2025-11-25	21.5700	21.5700	21.5700	21.5700	-5.643%	1	12,407	-88.688%
2025-11-24	22.8200	22.8600	22.8200	22.8600	-5.926%	40	12,407	-89.326%
2025-11-21	27.5600	27.6200	24.3000	24.3000	-10.464%	219	12,440	-89.959%
2025-11-20	23.0700	27.1400	23.0300	27.1400	+5.398%	3	12,437	-91.010%
2025-11-19	25.4500	25.7500	25.4500	25.7500	-1.379%	3	12,435	-90.524%
2025-11-18	26.1100	26.1100	26.1100	26.1100	-0.798%	1	12,435	-90.655%
2025-11-17	24.4800	26.3200	24.4800	26.3200	+3.216%	4	12,436	-90.729%
2025-11-14	25.6100	25.6100	25.5000	25.5000	+5.198%	3	12,435	-90.431%
2025-11-13	22.1500	24.2400	22.1500	24.2400	+17.101%	42	12,434	-89.934%
2025-11-12	20.7000	20.7000	20.7000	20.7000	-2.634%	1	12,436	-88.213%
2025-11-11	21.5200	21.5200	21.0000	21.2600	+2.557%	4	12,436	-88.523%
2025-11-10	20.7300	20.7300	20.7300	20.7300	-7.579%	1	12,437	-88.230%
2025-11-07	24.0000	24.2900	22.4300	22.4300	-2.478%	4	12,437	-89.122%
2025-11-06	22.8600	23.0000	22.8600	23.0000	+4.784%	1,734	12,437	-89.391%
2025-11-04	21.9500	21.9500	21.9500	21.9500	+5.377%	1	10,742	-88.884%
2025-11-03	20.8300	20.8300	20.8300	20.8300	+0.921%	26	10,742	-88.286%
2025-10-31	20.6400	20.6400	20.6400	20.6400	-0.048%	1	10,742	-88.178%
2025-10-30	20.6500	20.6500	20.6500	20.6500	-1.149%	35	10,741	-88.184%
2025-10-29	18.7300	20.8900	18.7300	20.8900	+11.711%	75	10,741	-88.320%
2025-10-24	18.7000	18.7000	18.7000	18.7000	-6.500%	2	10,711	-86.952%
2025-10-23	20.4900	20.4900	20.0000	20.0000	0.000%	15	10,709	-87.800%
2025-10-21	19.9000	20.0000	19.9000	20.0000	-9.869%	10	10,713	-87.800%
2025-10-17	22.2000	22.2000	22.1900	22.1900	+0.864%	43	10,713	-89.004%
2025-10-16	22.0000	22.0000	22.0000	22.0000	+14.883%	1	10,677	-88.909%
2025-10-15	19.1700	19.1700	19.1500	19.1500	-9.542%	10	10,677	-87.258%
2025-10-14	21.1700	21.1700	21.1700	21.1700	-13.095%	1	10,667	-88.474%
2025-10-10	22.0000	24.3600	22.0000	24.3600	+21.739%	7	10,667	-89.984%
2025-10-03	19.9700	20.0100	19.5000	20.0100	-7.361%	18	10,660	-87.806%
2025-10-02	21.6000	21.6000	21.6000	21.6000	-7.692%	1	10,646	-88.704%
2025-09-25	23.4000	23.4000	23.4000	23.4000	+7.045%	1	10,645	-89.573%
2025-09-24	21.8600	21.8600	21.8600	21.8600	+8.919%	1	10,645	-88.838%
2025-09-23	20.0700	20.0700	20.0700	20.0700	-2.620%	2	10,645	-87.843%
2025-09-22	20.7100	20.7900	20.5900	20.6100	-1.576%	20	10,645	-88.161%
2025-09-19	20.1900	20.9400	20.1900	20.9400	+3.204%	46	10,625	-88.348%
2025-09-18	20.6100	20.6600	20.2900	20.2900	-13.030%	28	10,633	-87.974%
2025-09-16	23.3300	23.3300	23.3300	23.3300	+1.878%	1	10,605	-89.541%
2025-09-15	22.9000	22.9000	22.9000	22.9000	+1.283%	4	10,604	-89.345%
2025-09-12	22.4900	22.6100	22.4900	22.6100	+2.031%	6,000	10,600	-89.208%
2025-09-11	21.9400	22.1600	21.9400	22.1600	-4.770%	1,006	4,601	-88.989%
2025-09-05	24.1900	24.2400	23.2000	23.2700	-3.082%	1,907	3,600	-89.514%
2025-08-27	24.0700	24.3100	23.9600	24.0100	-19.267%	621	1,783	-89.838%
2025-07-28	29.7400	29.7400	29.7400	29.7400	-25.276%	2	1,163	-91.796%
2025-05-19	39.8000	39.8000	39.8000	39.8000	-1.216%	2	1,162	-93.869%
2025-05-13	40.2900	40.2900	40.2900	40.2900	-25.389%	3	1,162	-93.944%
2025-04-23	54.0000	54.0000	54.0000	54.0000	-8.907%	1	1,165	-95.481%
2025-04-15	59.2800	59.2800	59.2800	59.2800	-5.394%	3	1,164	-95.884%
2025-04-04	64.0100	64.0100	62.6600	62.6600	+21.293%	10	1,165	-96.106%
2025-04-03	51.6600	51.6600	51.6600	51.6600	+5.021%	2	1,167	-95.277%
2025-04-01	49.1900	49.1900	49.1900	49.1900	-0.827%	5	1,167	-95.040%
2025-03-31	49.6000	49.6000	49.6000	49.6000	+8.061%	1	1,164	-95.081%
2025-03-28	44.5200	45.9000	44.5200	45.9000	+5.760%	8	1,163	-94.684%
2025-03-19	43.4000	43.4000	43.4000	43.4000	-2.538%	2	1,160	-94.378%
2025-03-14	44.5300	44.5300	44.5300	44.5300	+2.039%	4	1,160	-94.521%
2025-03-07	43.6400	43.6400	43.6400	43.6400	+12.503%	4	1,160	-94.409%
2025-02-28	38.7900	38.7900	38.7900	38.7900	+14.425%	140	1,160	-93.710%
2025-02-21	30.6500	33.9000	30.6500	33.9000	+14.141%	162	1,160	-92.802%
2025-02-10	29.6900	29.7000	29.6900	29.7000	-5.624%	4	1,160	-91.785%
2025-02-03	31.4700	31.4700	31.4700	31.4700	+11.359%	1	1,163	-92.247%
2025-01-30	28.2600	28.2600	28.2600	28.2600	+0.749%	1	1,162	-91.366%
2025-01-23	28.0500	28.0500	28.0500	28.0500	-9.516%	1	1,162	-91.301%
2025-01-16	31.0000	31.0000	31.0000	31.0000	-4.703%	40	1,162	-92.129%
2025-01-08	33.6000	33.6000	32.5300	32.5300	-1.424%	44	1,159	-92.499%
2025-01-02	32.4400	33.0000	32.1100	33.0000	-1.198%	5	1,159	-92.606%
2024-12-30	33.4000	33.4000	33.4000	33.4000	+4.473%	1	1,164	-92.695%
2024-12-20	31.9700	31.9700	31.9700	31.9700	+5.026%	70	1,163	-92.368%
2024-12-18	30.4400	30.4400	30.4400	30.4400	+14.652%	2	1,093	-91.984%
2024-12-12	26.5500	26.5500	26.5500	26.5500	+10.625%	2	1,095	-90.810%
2024-12-04	24.0000	24.0000	24.0000	24.0000	-2.952%	1	1,095	-89.833%
2024-12-03	24.6000	24.7300	24.6000	24.7300	+1.686%	4	1,094	-90.133%
2024-12-02	24.3200	24.3200	24.3200	24.3200	+2.056%	1	1,090	-89.967%
2024-11-29	23.8300	23.8300	23.8300	23.8300	+0.126%	6	1,089	-89.761%
2024-11-27	23.9000	23.9000	23.6000	23.8000	-5.705%	80	1,006	-89.748%
2024-11-25	25.2400	25.2400	25.2400	25.2400	-7.546%	2	1,006	-90.333%
2024-11-22	27.3000	27.3000	27.3000	27.3000	+10.437%	2	1,004	-91.062%
2024-11-13	24.9200	24.9200	24.7200	24.7200	+2.360%	3	1,004	-90.129%
2024-11-11	24.1500	24.1500	24.1500	24.1500	-2.068%	2	1,002	-89.896%
2024-11-06	24.6600	24.6600	24.6600	24.6600	0.000%	1,000	1,000	-90.105%