Dark

IWM20270115P255
IWM Jan 15 2027 255.00 Put (IWM270115P00255000)
option OPRA

EOD

Aug 13, 2026

3.22-11.781%(-0.43)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.1700	3.2500	3.1700	3.2200	-11.781%	11	8,687	0.000%
2026-08-07	3.7300	3.7800	3.6500	3.6500	-5.685%	4	8,677	-11.781%
2026-08-06	3.8700	3.8700	3.8700	3.8700	+4.313%	3	8,679	-16.796%
2026-08-05	3.7100	3.7100	3.7100	3.7100	-13.520%	50	8,681	-13.208%
2026-08-03	4.2900	4.2900	4.2900	4.2900	-27.041%	1	8,706	-24.942%
2026-07-23	5.8200	5.8800	5.8200	5.8800	+12.644%	24	8,707	-45.238%
2026-07-22	5.2500	5.2500	5.1800	5.2200	+6.748%	4,007	8,519	-38.314%
2026-07-21	4.9400	4.9800	4.8900	4.8900	-7.034%	8	5,200	-34.151%
2026-07-20	5.2600	5.2600	5.2600	5.2600	-4.015%	1	5,200	-38.783%
2026-07-17	5.5000	5.5000	5.2900	5.4800	+6.615%	4	5,199	-41.241%
2026-07-16	5.1500	5.1500	5.1400	5.1400	-6.884%	2	5,200	-37.354%
2026-07-13	5.5200	5.5200	5.5200	5.5200	+6.770%	1	5,201	-41.667%
2026-07-10	5.1700	5.1700	5.1700	5.1700	+1.174%	1	5,200	-37.718%
2026-07-09	5.0900	5.1100	5.0900	5.1100	-11.285%	81	5,199	-36.986%
2026-07-08	5.6700	6.0600	5.6700	5.7600	+18.033%	23	5,209	-44.097%
2026-07-06	4.8800	4.8800	4.8800	4.8800	+2.521%	1	5,220	-34.016%
2026-07-02	4.9400	4.9400	4.6600	4.7600	-1.653%	12	5,222	-32.353%
2026-07-01	4.8200	4.8700	4.8200	4.8400	-6.383%	567	5,222	-33.471%
2026-06-30	5.1700	5.1700	5.1700	5.1700	-17.675%	466	4,740	-37.718%
2026-06-26	6.2800	6.2800	6.2800	6.2800	-4.848%	1	4,529	-48.726%
2026-06-23	6.8000	6.8000	6.6000	6.6000	+5.600%	2	4,529	-51.212%
2026-06-22	6.2000	6.2500	6.2000	6.2500	-6.015%	2	4,530	-48.480%
2026-06-15	6.3500	6.6500	6.3100	6.6500	-7.767%	8	4,530	-51.579%
2026-06-12	7.2000	7.2100	7.2000	7.2100	-21.630%	2	4,535	-55.340%
2026-06-11	9.2900	9.3100	9.2000	9.2000	-5.252%	89	4,535	-65.000%
2026-06-10	8.5100	9.7100	8.5100	9.7100	-0.716%	9	4,525	-66.838%
2026-06-09	7.7100	9.7800	7.7100	9.7800	+9.030%	204	4,519	-67.076%
2026-06-08	8.8500	8.9700	8.8300	8.9700	-10.479%	5	4,480	-64.103%
2026-06-05	7.8600	10.0200	7.8600	10.0200	+33.422%	11	4,477	-67.864%
2026-06-04	7.8500	7.8500	7.5100	7.5100	-12.061%	14	4,477	-57.124%
2026-06-03	8.5000	8.5400	8.5000	8.5400	-0.234%	3	4,475	-62.295%
2026-06-01	8.5600	8.5600	8.5600	8.5600	+6.203%	3	4,476	-62.383%
2026-05-29	8.0900	8.0900	8.0600	8.0600	-3.008%	2	4,473	-60.050%
2026-05-27	8.3100	8.3100	8.3100	8.3100	-0.360%	2	4,474	-61.252%
2026-05-26	8.4600	8.4600	8.3400	8.3400	-9.740%	9	4,475	-61.391%
2026-05-22	9.2900	9.2900	9.2000	9.2400	-3.950%	37	4,475	-65.152%
2026-05-21	9.7100	9.7100	9.5000	9.6200	-7.500%	12	4,505	-66.528%
2026-05-20	10.5400	10.5800	10.3200	10.4000	-6.726%	40	4,505	-69.038%
2026-05-15	10.9400	11.1500	10.9400	11.1500	+5.189%	36	4,475	-71.121%
2026-05-12	10.6000	10.6000	10.6000	10.6000	+11.814%	1	4,451	-69.623%
2026-05-11	9.4400	9.4800	9.4400	9.4800	-10.397%	9	4,451	-66.034%
2026-05-07	10.6300	10.6300	10.5200	10.5800	+8.624%	106	4,451	-69.565%
2026-05-06	10.2000	10.2000	9.7400	9.7400	-7.678%	2	4,345	-66.940%
2026-05-05	10.5500	10.5800	10.5500	10.5500	-5.041%	133	4,344	-69.479%
2026-05-01	11.1100	11.1100	11.1100	11.1100	-9.968%	1	4,464	-71.017%
2026-04-24	12.5200	12.5200	12.1600	12.3400	-4.193%	3	4,464	-73.906%
2026-04-23	12.2600	12.8800	12.1600	12.8800	+0.468%	15	4,461	-75.000%
2026-04-22	12.8200	12.8200	12.8200	12.8200	-3.970%	1	4,471	-74.883%
2026-04-21	12.7000	13.3500	12.7000	13.3500	+8.185%	10	4,469	-75.880%
2026-04-20	12.4800	12.4800	12.2500	12.3400	-1.280%	20	4,469	-73.906%
2026-04-17	12.2100	12.5000	12.2100	12.5000	-10.842%	4	4,467	-74.240%
2026-04-16	13.9100	14.0200	13.8200	14.0200	+0.574%	18	4,466	-77.033%
2026-04-14	14.4800	14.4800	13.9400	13.9400	-17.612%	6	4,467	-76.901%
2026-04-10	16.5100	16.9500	16.5100	16.9200	+2.112%	4	4,472	-80.969%
2026-04-09	17.8000	17.8000	16.5700	16.5700	-5.852%	7	4,472	-80.567%
2026-04-08	17.1500	18.0000	17.0400	17.6000	-19.192%	7	4,473	-81.705%
2026-04-07	22.5600	22.7100	21.6300	21.7800	+2.398%	522	4,473	-85.216%
2026-04-06	21.2600	21.2700	21.2000	21.2700	-6.051%	80	4,344	-84.861%
2026-04-02	24.7000	24.7000	22.6400	22.6400	+3.663%	288	4,116	-85.777%
2026-04-01	22.6100	22.6100	21.8400	21.8400	-19.469%	51	4,116	-85.256%
2026-03-31	26.0000	27.2400	26.0000	27.1200	-7.692%	105	4,117	-88.127%
2026-03-30	29.3800	29.3800	29.3800	29.3800	+21.405%	1	4,171	-89.040%
2026-03-26	24.2000	24.2000	24.2000	24.2000	+6.047%	1	4,171	-86.694%
2026-03-25	22.1000	22.8200	22.1000	22.8200	-14.500%	84	4,171	-85.890%
2026-03-20	26.6900	26.6900	26.6900	26.6900	+15.043%	2	4,173	-87.936%
2026-03-18	23.2000	23.2000	23.2000	23.2000	+1.978%	84	4,173	-86.121%
2026-03-17	22.7600	22.7600	22.7500	22.7500	-2.361%	4	4,173	-85.846%
2026-03-16	23.3000	23.3000	23.3000	23.3000	-7.023%	2	4,173	-86.180%
2026-03-13	25.2500	25.3800	24.9700	25.0600	+2.119%	2,051	4,175	-87.151%
2026-03-12	24.0800	24.5400	23.8400	24.5400	+9.310%	448	2,246	-86.879%
2026-03-11	22.4100	22.4500	22.4100	22.4500	+3.935%	8	2,693	-85.657%
2026-03-10	21.7100	21.7100	19.7400	21.6000	-16.149%	901	2,689	-85.093%
2026-03-09	24.5800	25.7800	24.5800	25.7600	+12.000%	9	1,957	-87.500%
2026-03-06	22.5300	23.0000	21.6400	23.0000	+16.456%	59	2,018	-86.000%
2026-03-05	18.9000	19.8300	18.9000	19.7500	+13.506%	4	2,013	-83.696%
2026-03-04	17.4000	17.4000	17.4000	17.4000	-8.276%	4	2,012	-81.494%
2026-03-03	20.1000	21.2000	18.3600	18.9700	+9.086%	219	2,012	-83.026%
2026-03-02	18.6000	19.1200	17.3900	17.3900	-4.973%	69	2,021	-81.484%
2026-02-27	17.9200	18.3500	17.7700	18.3000	+10.909%	34	2,046	-82.404%
2026-02-26	16.5000	16.5000	16.5000	16.5000	-1.138%	10	2,040	-80.485%
2026-02-25	16.6100	17.0100	16.6100	16.6900	-6.916%	129	2,024	-80.707%
2026-02-24	17.9500	17.9500	17.9200	17.9300	-4.881%	54	2,024	-82.041%
2026-02-23	21.8400	22.1700	16.6900	18.8500	+12.336%	146	1,973	-82.918%
2026-02-20	16.7800	16.7800	16.7800	16.7800	+1.023%	100	1,973	-80.810%
2026-02-18	16.6500	16.7300	16.6100	16.6100	-6.685%	82	1,898	-80.614%
2026-02-17	17.8000	17.8000	17.8000	17.8000	+3.669%	1	1,898	-81.910%
2026-02-13	17.1700	17.1700	17.1700	17.1700	-7.389%	324	1,778	-81.246%
2026-02-12	15.7700	18.5400	15.7400	18.5400	+12.500%	107	1,778	-82.632%
2026-02-11	17.1000	17.1000	16.4800	16.4800	+7.013%	32	1,779	-80.461%
2026-02-10	15.4000	15.4000	15.4000	15.4000	-9.145%	3	1,776	-79.091%
2026-02-09	16.9100	16.9500	16.9100	16.9500	+2.047%	20	1,776	-81.003%
2026-02-06	17.7900	17.8800	16.5800	16.6100	-14.205%	354	1,776	-80.614%
2026-02-05	17.8600	19.3700	17.8600	19.3600	+8.886%	63	1,677	-83.368%
2026-02-04	16.8000	19.0800	16.8000	17.7800	+6.851%	43	1,617	-81.890%
2026-02-03	16.6100	16.6400	16.6100	16.6400	-6.412%	20	1,619	-80.649%
2026-02-02	17.7100	17.9100	17.6900	17.7800	-4.920%	20	1,619	-81.890%
2026-01-30	17.5100	18.7000	17.5100	18.7000	+9.485%	5	1,609	-82.781%
2026-01-29	16.2500	17.1100	16.2300	17.0800	+17.308%	404	1,606	-81.148%
2026-01-22	14.5600	14.5600	14.4700	14.5600	-7.320%	8	1,245	-77.885%
2026-01-21	16.0200	16.0200	15.7100	15.7100	-10.484%	14	1,245	-79.504%
2026-01-20	16.7900	17.5500	16.7900	17.5500	+11.146%	2	1,246	-81.652%
2026-01-16	16.0500	16.0500	15.7900	15.7900	-0.504%	5	1,246	-79.607%
2026-01-15	16.2000	16.2000	15.6000	15.8700	-8.000%	35	1,246	-79.710%
2026-01-13	16.7500	17.2500	16.6500	17.2500	+0.349%	115	1,234	-81.333%
2026-01-12	17.3800	17.3800	17.1900	17.1900	-1.828%	4	1,241	-81.268%
2026-01-09	17.7900	17.7900	17.5100	17.5100	-3.579%	32	1,241	-81.611%
2026-01-08	18.7200	18.7200	18.1000	18.1600	-5.170%	50	1,241	-82.269%
2026-01-06	19.9000	19.9000	19.1500	19.1500	-3.769%	9	1,201	-83.185%
2026-01-05	19.9900	19.9900	19.9000	19.9000	-11.161%	135	1,071	-83.819%
2025-12-31	21.9200	22.4900	21.9200	22.4000	+3.608%	5	1,071	-85.625%
2025-12-30	21.6200	21.6200	21.6200	21.6200	+3.445%	1	1,071	-85.106%
2025-12-26	20.9000	20.9000	20.9000	20.9000	+2.854%	5	1,070	-84.593%
2025-12-23	20.7800	20.7800	20.2600	20.3200	-3.651%	14	1,070	-84.154%
2025-12-19	21.4200	21.4500	21.0700	21.0900	-9.134%	949	1,068	-84.732%
2025-12-17	23.2100	23.2100	23.2100	23.2100	+2.247%	5	161	-86.127%
2025-12-16	21.5700	22.7000	21.5700	22.7000	+8.095%	5	161	-85.815%
2025-12-15	21.0000	21.0000	21.0000	21.0000	+1.205%	5	160	-84.667%
2025-12-12	19.4200	20.7500	19.4100	20.7500	+5.652%	115	155	-84.482%
2025-12-11	18.8900	19.6400	18.8900	19.6400	-4.008%	4	126	-83.605%
2025-12-10	20.4600	20.4600	20.4600	20.4600	-5.714%	3	123	-84.262%
2025-12-09	21.7000	21.7000	21.7000	21.7000	+0.046%	1	120	-85.161%
2025-12-05	21.6900	21.6900	21.6900	21.6900	-3.083%	1	120	-85.154%
2025-12-04	22.3800	22.3800	22.3800	22.3800	-3.284%	1	120	-85.612%
2025-12-03	23.1400	23.1400	23.1400	23.1400	-2.936%	1	120	-86.085%
2025-11-26	24.2300	24.2300	23.6300	23.8400	-11.177%	121	44	-86.493%
2025-11-04	26.8400	26.8400	26.8400	26.8400	+2.326%	44	44	-88.003%
2025-09-18	26.3400	26.3400	26.2300	26.2300	-64.313%	2	5	-87.724%
2025-04-21	73.5000	73.5000	73.5000	73.5000	+7.002%	1	5	-95.619%
2025-04-17	68.6900	68.6900	68.6900	68.6900	-3.254%	1	5	-95.312%
2025-04-04	71.0000	71.0000	71.0000	71.0000	+42.285%	2	5	-95.465%
2025-03-26	49.9000	49.9000	49.9000	49.9000	-3.295%	1	5	-93.547%
2025-03-21	51.6000	51.6000	51.6000	51.6000	+1.575%	4	5	-93.760%
2025-03-19	50.8000	50.8000	50.8000	50.8000	+54.267%	1	3	-93.661%
2024-12-17	32.9300	32.9300	32.9300	32.9300	+13.984%	1	2	-90.222%
2024-12-02	28.7800	28.8900	28.7800	28.8900	-31.017%	2	2	-88.854%
2024-11-01	41.8800	41.8800	41.8800	41.8800	0.000%	2	1	-92.311%