Dark

IWM20270115P250
IWM Jan 15 2027 250.00 Put (IWM270115P00250000)
option OPRA

EOD

Jun 30, 2026

4.50-10.000%(-0.50)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.7500	4.7500	4.4500	4.5000	-10.000%	252	25,759	0.000%
2026-06-29	5.1000	5.1300	5.0000	5.0000	-9.091%	3	25,621	-10.000%
2026-06-26	5.5000	5.5000	5.5000	5.5000	+2.804%	4	25,621	-18.182%
2026-06-25	5.5800	5.6400	5.3000	5.3500	-10.385%	15	25,621	-15.888%
2026-06-24	5.8500	5.9700	5.8500	5.9700	+1.186%	27	25,616	-24.623%
2026-06-23	5.8000	5.9000	5.8000	5.9000	+7.273%	7	25,617	-23.729%
2026-06-22	5.4500	5.5000	5.1700	5.5000	-5.822%	37	25,611	-18.182%
2026-06-18	6.0900	6.0900	5.7900	5.8400	-11.515%	11	25,610	-22.945%
2026-06-17	5.7500	6.6000	5.7500	6.6000	+10.184%	17	25,610	-31.818%
2026-06-16	5.9900	5.9900	5.9900	5.9900	+3.098%	1	25,610	-24.875%
2026-06-15	5.6500	5.8400	5.5400	5.8100	-9.922%	22	25,610	-22.547%
2026-06-12	6.8200	6.8500	6.2000	6.4500	-10.417%	38	25,603	-30.233%
2026-06-11	8.2400	8.2800	7.0800	7.2000	-19.732%	164	25,615	-37.500%
2026-06-10	7.4400	8.9700	7.4400	8.9700	+11.567%	64	25,494	-49.833%
2026-06-09	7.7100	9.0000	7.7100	8.0400	+8.356%	22	25,492	-44.030%
2026-06-08	7.8500	7.8500	7.4200	7.4200	-15.682%	33	25,491	-39.353%
2026-06-05	7.4300	8.8800	7.4300	8.8000	+31.737%	46	25,491	-48.864%
2026-06-04	7.2500	7.2500	6.6100	6.6800	-14.139%	44	25,467	-32.635%
2026-06-03	7.1700	7.7800	7.1700	7.7800	+10.355%	48	25,477	-42.159%
2026-06-02	7.0500	7.0500	7.0500	7.0500	-3.159%	5	25,469	-36.170%
2026-06-01	7.4700	7.6200	7.1900	7.2800	+1.676%	109	25,469	-38.187%
2026-05-29	7.0900	7.4900	7.0200	7.1600	+4.526%	31	25,363	-37.151%
2026-05-28	7.0000	7.0800	6.8500	6.8500	-8.667%	4	25,364	-34.307%
2026-05-27	7.2800	7.5000	7.2500	7.5000	+1.215%	9	25,365	-40.000%
2026-05-26	7.5800	7.6200	7.2700	7.4100	-9.854%	38	25,380	-39.271%
2026-05-22	8.1500	8.2400	8.0000	8.2200	-3.066%	75	25,390	-45.255%
2026-05-21	8.9400	9.1600	8.4200	8.4800	-8.225%	12	25,391	-46.934%
2026-05-20	9.9600	9.9600	9.2300	9.2400	-11.748%	55	25,391	-51.299%
2026-05-19	10.8000	11.0000	10.1500	10.4700	+3.869%	21	25,384	-57.020%
2026-05-18	9.7500	10.3900	9.7500	10.0800	-0.198%	21	25,384	-55.357%
2026-05-15	9.7500	10.1000	9.7500	10.1000	+14.773%	151	25,384	-55.446%
2026-05-14	8.7500	8.8000	8.7500	8.8000	-6.482%	48	25,357	-48.864%
2026-05-13	9.4100	9.4100	9.4100	9.4100	-1.569%	2	25,385	-52.179%
2026-05-12	10.0300	10.0300	9.5600	9.5600	+7.901%	12	25,385	-52.929%
2026-05-11	8.7300	8.8600	8.4800	8.8600	+0.113%	130	25,385	-49.210%
2026-05-08	9.1700	9.1700	8.8500	8.8500	-3.804%	57	25,330	-49.153%
2026-05-07	8.9000	9.4400	8.9000	9.2000	+6.236%	127	25,296	-51.087%
2026-05-06	8.7500	8.7700	8.6200	8.6600	-9.603%	29	25,304	-48.037%
2026-05-05	9.7600	9.7600	9.5800	9.5800	-5.894%	502	25,300	-53.027%
2026-05-04	10.2000	10.6500	10.1800	10.1800	+3.036%	13	25,048	-55.796%
2026-05-01	9.9000	10.1000	9.8800	9.8800	-4.909%	32	25,029	-54.453%
2026-04-30	10.7300	10.7300	10.3900	10.3900	-11.121%	4	25,029	-56.689%
2026-04-29	11.6600	12.1400	11.5800	11.6900	+3.819%	35	25,029	-61.506%
2026-04-28	11.4400	11.4400	11.2600	11.2600	+3.493%	11	25,037	-60.036%
2026-04-27	10.7600	10.8800	10.7600	10.8800	-0.457%	10,006	25,031	-58.640%
2026-04-24	11.1200	11.1200	10.9300	10.9300	-4.708%	17	15,026	-58.829%
2026-04-23	12.2500	12.2500	11.4700	11.4700	+1.415%	66	15,009	-60.767%
2026-04-22	11.2900	11.3100	11.2500	11.3100	-5.593%	234	14,943	-60.212%
2026-04-21	11.3100	11.9800	11.3100	11.9800	+11.338%	4	14,944	-62.437%
2026-04-20	11.0100	11.0200	10.7600	10.7600	-3.411%	8	14,944	-58.178%
2026-04-17	10.9700	11.1900	10.7900	11.1400	-11.797%	234	14,941	-59.605%
2026-04-16	12.6500	12.6500	12.5000	12.6300	-0.629%	196	14,949	-64.371%
2026-04-15	12.4000	12.7100	12.1500	12.7100	-0.470%	10	14,754	-64.595%
2026-04-14	12.9200	12.9200	12.3800	12.7700	-6.788%	31	14,755	-64.761%
2026-04-13	14.6300	14.6300	13.7000	13.7000	-8.970%	13	14,759	-67.153%
2026-04-10	14.8800	15.0500	14.5500	15.0500	+0.066%	24	14,760	-70.100%
2026-04-09	16.0700	16.0700	14.9600	15.0400	-7.275%	4	14,766	-70.080%
2026-04-08	15.1900	16.2200	15.1900	16.2200	-16.262%	244	14,765	-72.256%
2026-04-07	19.5000	20.0300	19.3700	19.3700	+1.096%	11	14,855	-76.768%
2026-04-06	19.3100	19.7200	19.0000	19.1600	-4.724%	289	14,850	-76.514%
2026-04-02	22.0000	22.0200	20.1100	20.1100	-2.709%	43	14,678	-77.623%
2026-04-01	20.6000	20.7400	19.6700	20.6700	-5.183%	243	14,678	-78.229%
2026-03-31	22.3500	22.4200	21.7600	21.8000	-17.860%	201	14,686	-79.358%
2026-03-30	24.0700	26.6000	24.0700	26.5400	+10.445%	23	14,689	-83.044%
2026-03-27	23.3900	24.1400	23.3600	24.0300	+8.488%	17	14,676	-81.273%
2026-03-26	22.0500	22.1500	22.0500	22.1500	+10.639%	4	14,671	-79.684%
2026-03-25	20.3900	20.3900	20.0000	20.0200	-6.230%	17	14,668	-77.522%
2026-03-24	21.3500	21.3500	21.3500	21.3500	+6.219%	7	14,667	-78.923%
2026-03-23	20.2200	20.2200	20.1000	20.1000	-20.522%	2	14,660	-77.612%
2026-03-20	22.1500	25.3600	21.8000	25.2900	+16.975%	378	14,658	-82.206%
2026-03-19	22.8400	22.8400	21.5900	21.6200	-1.727%	1,025	14,725	-79.186%
2026-03-18	21.5800	22.0000	21.0500	22.0000	+10.775%	45	14,911	-79.545%
2026-03-17	19.9000	20.1100	19.8600	19.8600	-5.112%	95	14,910	-77.341%
2026-03-16	20.3700	21.0300	20.3700	20.9300	-7.675%	13	14,998	-78.500%
2026-03-13	22.4000	22.6700	22.3600	22.6700	+2.579%	258	14,997	-80.150%
2026-03-12	21.7100	22.1600	21.3600	22.1000	+9.677%	5,105	14,781	-79.638%
2026-03-11	20.1200	20.4000	19.9000	20.1500	+7.067%	9	11,528	-77.667%
2026-03-10	19.5000	19.5000	17.7800	18.8200	-1.259%	661	11,529	-76.089%
2026-03-09	22.2600	23.2000	19.0600	19.0600	-7.789%	35	11,193	-76.390%
2026-03-06	20.5600	21.0000	20.0000	20.6700	+14.452%	182	11,202	-78.229%
2026-03-05	17.7100	18.7700	17.7100	18.0600	+15.621%	49	11,141	-75.083%
2026-03-04	16.1100	16.1100	15.6200	15.6200	-8.441%	26	11,099	-71.191%
2026-03-03	19.2800	19.2800	16.7400	17.0600	+10.349%	178	11,103	-73.623%
2026-03-02	16.9500	17.0800	15.4600	15.4600	-6.018%	1,021	11,000	-70.893%
2026-02-27	16.2500	16.4500	16.1200	16.4500	+12.287%	5	10,193	-72.644%
2026-02-26	15.1100	15.1100	14.6500	14.6500	-2.072%	5	10,192	-69.283%
2026-02-25	15.4500	15.4500	14.9600	14.9600	-3.359%	257	10,086	-69.920%
2026-02-24	16.5700	16.5700	15.4000	15.4800	-7.582%	2,012	10,086	-70.930%
2026-02-23	15.5400	17.2800	15.5400	16.7500	+10.197%	12	8,526	-73.134%
2026-02-20	15.2000	15.2000	14.8200	15.2000	-3.431%	19	8,524	-70.395%
2026-02-19	15.7400	15.7400	15.7400	15.7400	+8.777%	1	8,522	-71.410%
2026-02-18	14.9000	14.9900	14.4700	14.4700	-9.108%	47	8,521	-68.901%
2026-02-17	15.8100	16.5600	15.8100	15.9200	+0.063%	260	8,500	-71.734%
2026-02-13	15.9500	15.9500	15.0900	15.9100	-4.616%	75	8,472	-71.716%
2026-02-12	14.0600	16.6800	14.0600	16.6800	+6.923%	1,047	8,472	-73.022%
2026-02-11	14.7500	15.6500	14.7500	15.6000	+12.069%	11	8,509	-71.154%
2026-02-10	14.2300	14.2300	13.9000	13.9200	-1.625%	2,005	8,519	-67.672%
2026-02-09	14.1500	14.1500	14.1500	14.1500	-6.291%	5	6,517	-68.198%
2026-02-06	16.1000	16.1000	15.1000	15.1000	-16.111%	15	6,512	-70.199%
2026-02-05	17.4000	18.0000	17.0000	18.0000	+5.572%	13	6,504	-75.000%
2026-02-04	16.7500	17.3000	16.7500	17.0500	+3.710%	7	6,505	-73.607%
2026-02-03	14.8300	16.4400	14.5600	16.4400	+3.202%	76	6,503	-72.628%
2026-02-02	16.0000	16.0000	15.9000	15.9300	-2.390%	4	6,512	-71.751%
2026-01-30	16.3200	16.3200	16.3200	16.3200	+6.181%	1	6,510	-72.426%
2026-01-29	16.2400	16.2400	15.2200	15.3700	+3.922%	105	6,511	-70.722%
2026-01-28	14.3000	15.1500	14.3000	14.7900	+1.440%	114	6,607	-69.574%
2026-01-27	14.5000	14.6100	14.5000	14.5800	+0.552%	104	6,602	-69.136%
2026-01-26	14.4500	14.6100	14.4500	14.5000	-2.093%	4	6,601	-68.966%
2026-01-23	13.8300	14.8100	13.8300	14.8100	+11.774%	31	6,599	-69.615%
2026-01-22	13.1300	13.2500	12.9500	13.2500	-12.426%	107	6,618	-66.038%
2026-01-21	14.8600	15.1300	14.8600	15.1300	-2.826%	2	6,570	-70.258%
2026-01-20	15.8900	15.8900	14.8500	15.5700	+9.034%	47	6,570	-71.098%
2026-01-16	14.1200	14.4000	13.8600	14.2800	+2.000%	1,413	5,864	-68.487%
2026-01-15	14.4900	14.4900	13.1400	14.0000	-9.968%	52	5,864	-67.857%
2026-01-14	16.0100	16.0100	15.5500	15.5500	-0.064%	101	5,894	-71.061%
2026-01-13	15.4900	15.5600	14.4400	15.5600	+1.567%	11	5,894	-71.080%
2026-01-12	15.6500	15.9200	15.3200	15.3200	-2.171%	12	5,894	-70.627%
2026-01-09	15.5000	15.8900	15.2000	15.6600	-3.926%	108	5,893	-71.264%
2026-01-08	16.8100	16.8100	16.2000	16.3000	-5.835%	108	5,899	-72.393%
2026-01-07	17.2500	17.6000	16.9900	17.3100	+2.608%	107	5,865	-74.003%
2026-01-06	17.6700	17.6700	16.8700	16.8700	-6.017%	6	5,763	-73.325%
2026-01-05	18.6800	18.6900	17.9200	17.9500	-9.389%	13	5,761	-74.930%
2026-01-02	19.9400	19.9400	19.5600	19.8100	-1.541%	4	5,759	-77.284%
2025-12-31	19.6600	20.1200	19.6600	20.1200	+2.601%	3	5,758	-77.634%
2025-12-30	19.2600	19.6100	19.2600	19.6100	+2.994%	3	5,758	-77.053%
2025-12-29	19.0800	19.0800	19.0400	19.0400	+4.044%	2	5,757	-76.366%
2025-12-26	18.5300	18.6200	18.3000	18.3000	+0.329%	7	5,755	-75.410%
2025-12-23	18.2700	18.2700	18.2400	18.2400	+3.401%	5	5,748	-75.329%
2025-12-22	17.7000	17.7000	17.6400	17.6400	-6.568%	11	5,748	-74.490%
2025-12-19	18.8800	18.8800	18.8800	18.8800	-5.788%	1	5,759	-76.165%
2025-12-18	20.2500	20.2700	20.0400	20.0400	-0.546%	58	5,759	-77.545%
2025-12-17	20.1500	20.1500	20.1500	20.1500	+0.649%	3	5,759	-77.667%
2025-12-16	20.0000	20.1300	19.8500	20.0200	+3.677%	64	5,759	-77.522%
2025-12-15	19.2000	19.5100	19.2000	19.3100	+2.713%	157	5,703	-76.696%
2025-12-12	18.7400	18.8000	18.5000	18.8000	+3.581%	52	5,596	-76.064%
2025-12-11	18.5100	18.7700	18.1500	18.1500	-1.679%	20	5,546	-75.207%
2025-12-10	20.0000	20.0000	18.1200	18.4600	-8.205%	194	5,532	-75.623%
2025-12-09	20.1100	20.1100	20.1100	20.1100	-1.082%	1	5,345	-77.623%
2025-12-08	20.1200	20.4100	20.1200	20.3300	+1.803%	6	5,344	-77.865%
2025-12-05	19.5700	20.0000	19.5700	19.9700	+0.301%	28	5,343	-77.466%
2025-12-04	20.6800	20.6800	19.9100	19.9100	-9.170%	34	5,333	-77.398%
2025-12-02	21.9100	21.9200	21.5800	21.9200	-1.880%	17	5,321	-79.471%
2025-12-01	22.3400	22.3400	22.3400	22.3400	+5.977%	7	5,321	-79.857%
2025-11-28	21.0800	21.0800	21.0800	21.0800	-3.347%	15	5,314	-78.653%
2025-11-26	22.8400	22.8400	21.3700	21.8100	-6.234%	10	5,318	-79.367%
2025-11-25	23.0500	23.2600	23.0500	23.2600	-9.529%	14	5,318	-80.653%
2025-11-24	25.7200	25.7200	25.7100	25.7100	-7.184%	45	5,314	-82.497%
2025-11-21	29.7000	29.7000	27.7000	27.7000	-7.697%	4	5,269	-83.755%
2025-11-20	25.8000	30.0900	25.8000	30.0100	+5.483%	7	5,270	-85.005%
2025-11-19	27.4400	28.4500	27.4400	28.4500	-5.198%	4	5,271	-84.183%
2025-11-18	30.0100	30.0100	30.0100	30.0100	+5.151%	1	5,270	-85.005%
2025-11-17	26.8200	28.5400	26.8200	28.5400	+7.293%	5	5,269	-84.233%
2025-11-14	26.6000	26.6000	26.6000	26.6000	+7.562%	2	5,265	-83.083%
2025-11-13	24.7300	24.7300	24.7300	24.7300	+4.788%	2	5,263	-81.803%
2025-11-12	23.8100	23.8100	23.6000	23.6000	+1.331%	4	5,261	-80.932%
2025-11-11	23.2900	23.2900	23.2900	23.2900	+1.217%	1	5,259	-80.678%
2025-11-10	23.0100	23.0100	23.0100	23.0100	-12.609%	1	5,258	-80.443%
2025-11-07	26.3300	26.3300	26.3300	26.3300	+3.907%	10	5,259	-82.909%
2025-11-06	25.3000	25.5200	25.2100	25.3400	+11.043%	176	5,259	-82.242%
2025-11-05	22.8200	22.8200	22.8200	22.8200	-6.360%	1	5,086	-80.280%
2025-11-04	24.3700	24.3700	24.3700	24.3700	+7.357%	1	5,085	-81.535%
2025-10-31	22.7000	22.7000	22.7000	22.7000	+4.464%	2	5,084	-80.176%
2025-10-30	21.5900	21.7300	21.5900	21.7300	+2.937%	5	5,084	-79.291%
2025-10-29	21.0900	21.1100	21.0900	21.1100	-1.539%	4	5,079	-78.683%
2025-10-28	21.4100	21.4400	21.2200	21.4400	+5.564%	5	5,079	-79.011%
2025-10-27	20.0100	20.3100	20.0100	20.3100	-2.356%	7	5,071	-77.843%
2025-10-24	21.1400	21.1400	20.8000	20.8000	-5.797%	2	5,071	-78.365%
2025-10-21	22.0800	22.0800	22.0800	22.0800	-8.458%	250	5,070	-79.620%
2025-10-17	25.2000	25.2000	24.1200	24.1200	+9.886%	3,265	4,945	-81.343%
2025-10-15	21.1100	21.9500	21.1100	21.9500	-3.559%	5	2,539	-79.499%
2025-10-14	22.7600	22.7600	22.7600	22.7600	-2.527%	1	2,536	-80.228%
2025-10-13	23.3500	23.3500	23.3500	23.3500	+0.215%	2	2,536	-80.728%
2025-09-23	22.1400	23.3000	22.1400	23.3000	+1.128%	3	2,535	-80.687%
2025-09-22	23.0500	23.0500	22.9900	23.0400	-0.043%	12	2,535	-80.469%
2025-09-18	23.0500	23.9200	23.0500	23.0500	-8.495%	2,522	2,535	-80.477%
2025-09-17	25.1100	25.1900	25.0800	25.1900	-3.078%	10	52	-82.136%
2025-09-05	25.9900	25.9900	25.9900	25.9900	-2.623%	1	42	-82.686%
2025-08-29	26.1000	26.6900	26.1000	26.6900	+0.113%	2	43	-83.140%
2025-08-27	26.6600	26.6600	26.6600	26.6600	-12.904%	3	43	-83.121%
2025-08-14	30.6100	30.6100	30.6100	30.6100	-23.931%	1	43	-85.299%
2025-08-01	40.2400	40.2400	40.2400	40.2400	+23.815%	10	42	-88.817%
2025-07-28	32.5000	32.5000	32.5000	32.5000	-6.663%	1	32	-86.154%
2025-07-21	34.8200	34.8200	34.8200	34.8200	+4.376%	10	32	-87.076%
2025-07-03	34.0900	34.0900	33.3600	33.3600	-9.984%	3	22	-86.511%
2025-06-27	38.0500	38.0500	37.0600	37.0600	-7.001%	15	22	-87.858%
2025-06-25	39.8500	39.8500	39.8500	39.8500	-2.064%	1	33	-88.708%
2025-06-12	40.6900	40.6900	40.6900	40.6900	-25.216%	1	32	-88.941%
2025-05-06	54.4100	54.4100	54.4100	54.4100	+4.354%	2	32	-91.729%
2025-05-05	52.1400	52.1400	52.1400	52.1400	-5.372%	1	33	-91.369%
2025-04-29	55.1000	55.1000	55.1000	55.1000	-20.719%	10	33	-91.833%
2025-04-10	69.5000	69.5000	69.5000	69.5000	-13.125%	14	33	-93.525%
2025-04-07	80.0000	80.0000	80.0000	80.0000	+18.571%	2	21	-94.375%
2025-04-04	67.4700	67.4700	67.4700	67.4700	+13.950%	10	21	-93.330%
2025-04-03	59.2100	59.2100	59.2100	59.2100	+16.098%	1	24	-92.400%
2025-03-31	51.0000	51.0000	51.0000	51.0000	+9.114%	1	25	-91.176%
2025-03-27	46.0600	46.7400	46.0000	46.7400	+2.725%	8	25	-90.372%
2025-03-19	48.2300	48.2300	45.5000	45.5000	-5.582%	3	29	-90.110%
2025-03-12	48.1900	48.1900	48.1900	48.1900	+16.570%	1	29	-90.662%
2025-02-27	41.3500	41.3500	41.3400	41.3400	+10.005%	5	28	-89.115%
2025-02-26	37.5800	37.5800	37.5800	37.5800	-1.365%	1	25	-88.026%
2025-02-24	38.1000	38.1000	38.1000	38.1000	+16.800%	1	24	-88.189%
2025-02-13	32.6200	32.6200	32.6200	32.6200	+0.772%	1	23	-86.205%
2025-02-04	32.3700	32.3700	32.3700	32.3700	-10.033%	1	23	-86.098%
2025-02-03	35.4900	35.9800	35.4900	35.9800	+14.477%	3	23	-87.493%
2025-01-30	31.4300	31.4300	31.4300	31.4300	+2.511%	1	22	-85.682%
2025-01-24	30.6600	30.6600	30.6600	30.6600	-3.494%	2	21	-85.323%
2025-01-22	31.7700	31.7700	31.7700	31.7700	-20.575%	2	20	-85.836%
2025-01-13	40.0000	40.0000	40.0000	40.0000	+14.286%	1	20	-88.750%
2025-01-07	33.0000	35.0000	33.0000	35.0000	+13.452%	2	20	-87.143%
2025-01-06	30.8500	30.8500	30.8500	30.8500	-12.108%	1	19	-85.413%
2025-01-03	35.1000	35.1000	35.1000	35.1000	+0.286%	2	19	-87.179%
2024-12-26	32.0000	35.0000	32.0000	35.0000	+13.122%	2	19	-87.143%
2024-12-17	30.9400	30.9400	30.9400	30.9400	+16.931%	1	20	-85.456%
2024-12-02	26.1600	26.4600	26.1600	26.4600	-0.151%	4	19	-82.993%
2024-11-27	26.3600	26.5000	25.9000	26.5000	-0.376%	3	21	-83.019%
2024-11-26	26.2000	26.6000	26.2000	26.6000	-16.088%	2	21	-83.083%
2024-11-20	31.8000	31.8000	31.7000	31.7000	+5.985%	2	22	-85.804%
2024-11-14	30.3200	30.3200	29.9100	29.9100	+10.369%	4	24	-84.955%
2024-11-13	27.1000	27.1000	27.1000	27.1000	-5.870%	2	24	-83.395%
2024-11-12	28.5100	28.7900	28.5100	28.7900	+9.802%	2	24	-84.370%
2024-11-11	26.5100	26.9000	26.0000	26.2200	-24.547%	23	22	-82.838%
2024-10-16	32.0800	34.7500	32.0800	34.7500	-3.686%	12	12	-87.050%
2024-10-15	36.0800	36.0800	36.0800	36.0800	-12.000%	2	12	-87.528%
2024-10-10	41.0000	41.0000	41.0000	41.0000	0.000%	10	10	-89.024%