Dark

IWM20270115P260
IWM Jan 15 2027 260.00 Put (IWM270115P00260000)
option OPRA

EOD

Aug 13, 2026

3.73-11.190%(-0.47)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.7200	3.7400	3.6500	3.7300	-11.190%	8	27,120	0.000%
2026-08-11	4.2500	4.2500	4.1500	4.2000	-0.709%	123	27,158	-11.190%
2026-08-10	4.2300	4.2300	4.2300	4.2300	0.000%	2	27,220	-11.820%
2026-08-07	4.3100	4.3700	4.1500	4.2300	-4.515%	21	27,220	-11.820%
2026-08-06	4.3000	4.4300	4.3000	4.4300	+0.682%	11	27,232	-15.801%
2026-08-05	4.2400	4.4000	4.2400	4.4000	0.000%	26	27,233	-15.227%
2026-08-04	4.6000	4.6000	4.4000	4.4000	-11.111%	5	27,236	-15.227%
2026-08-03	5.2100	5.2100	4.9500	4.9500	-14.655%	18	27,241	-24.646%
2026-07-31	6.2000	6.3500	5.8000	5.8000	-2.192%	5	27,241	-35.690%
2026-07-30	6.4100	6.4800	5.9300	5.9300	-15.286%	30	27,236	-37.099%
2026-07-29	5.9000	7.0000	5.9000	7.0000	+9.034%	5	27,234	-46.714%
2026-07-27	5.9700	6.4200	5.8500	6.4200	+5.419%	13	27,237	-41.900%
2026-07-24	6.1500	6.1500	6.0900	6.0900	-9.375%	5	27,237	-38.752%
2026-07-23	7.0500	7.0500	6.7200	6.7200	+18.102%	6	27,237	-44.494%
2026-07-21	5.6900	5.6900	5.6900	5.6900	-9.105%	7	27,241	-34.446%
2026-07-20	5.8800	6.2600	5.8800	6.2600	-0.318%	6	27,247	-40.415%
2026-07-17	6.8100	6.8200	6.0600	6.2800	+8.090%	37	27,249	-40.605%
2026-07-16	5.5700	5.8100	5.5700	5.8100	+0.172%	60	27,297	-35.800%
2026-07-15	5.8000	5.8500	5.8000	5.8000	-5.997%	4	27,254	-35.690%
2026-07-14	6.1000	6.1700	6.1000	6.1700	-5.945%	5	27,254	-39.546%
2026-07-13	6.2100	6.5600	6.1900	6.5600	+8.970%	11	27,254	-43.140%
2026-07-10	6.0200	6.0200	6.0200	6.0200	+0.838%	13	27,248	-38.040%
2026-07-09	6.0900	6.0900	5.9700	5.9700	-10.226%	20	27,261	-37.521%
2026-07-08	6.7500	7.1800	6.6500	6.6500	+18.750%	5,011	26,245	-43.910%
2026-07-07	5.6000	5.6000	5.6000	5.6000	-0.178%	1	26,749	-33.393%
2026-07-06	5.7200	5.7200	5.5400	5.6100	0.000%	30	26,748	-33.512%
2026-07-01	5.7500	5.9200	5.5300	5.6100	-5.236%	174	26,772	-33.512%
2026-06-30	5.8800	5.9200	5.8800	5.9200	-14.327%	26	26,651	-36.993%
2026-06-29	6.7100	7.3500	6.7100	6.9100	-5.986%	122	26,627	-46.020%
2026-06-26	7.6300	7.6300	6.9900	7.3500	+5.150%	10	26,515	-49.252%
2026-06-25	6.7100	7.1500	6.7100	6.9900	-10.270%	13	26,520	-46.638%
2026-06-24	7.6800	7.7900	7.0600	7.7900	+2.635%	5	26,517	-52.118%
2026-06-23	7.6900	8.0400	7.3500	7.5900	+9.366%	12	26,513	-50.856%
2026-06-22	6.9800	7.0500	6.8500	6.9400	-8.322%	22	26,517	-46.254%
2026-06-18	7.6300	7.8600	7.5000	7.5700	-7.908%	29	26,482	-50.727%
2026-06-17	7.6500	8.2200	7.4000	8.2200	+4.051%	45	26,482	-54.623%
2026-06-16	7.3500	7.9000	7.3500	7.9000	+3.133%	13	26,482	-52.785%
2026-06-15	7.5500	7.6600	7.4000	7.6600	-9.026%	15	26,479	-51.305%
2026-06-12	8.8500	9.1000	8.1800	8.4200	-11.181%	54	26,470	-55.701%
2026-06-11	10.3900	10.4200	9.4800	9.4800	-16.402%	13	26,437	-60.654%
2026-06-10	9.7400	11.3400	9.7100	11.3400	+9.777%	283	26,435	-67.108%
2026-06-09	10.4000	11.9000	9.9700	10.3300	+2.075%	9	26,159	-63.892%
2026-06-08	10.1000	10.1200	9.9000	10.1200	-8.829%	217	26,156	-63.142%
2026-06-05	9.4100	11.2400	9.4100	11.1000	+26.280%	37	25,949	-66.396%
2026-06-04	9.3700	9.3700	8.7700	8.7900	-10.489%	2,395	25,929	-57.565%
2026-06-03	9.5700	9.8200	9.5700	9.8200	+9.598%	133	24,139	-62.016%
2026-06-02	9.0700	9.0700	8.9500	8.9600	-3.030%	21	24,116	-58.371%
2026-06-01	9.5800	9.9200	9.2400	9.2400	-0.108%	5	24,105	-59.632%
2026-05-29	9.1500	9.4500	9.1100	9.2500	+3.933%	10	24,100	-59.676%
2026-05-28	9.0000	9.0000	8.8000	8.9000	-6.118%	5	24,098	-58.090%
2026-05-27	9.4400	9.4800	9.4100	9.4800	+0.424%	31	24,095	-60.654%
2026-05-26	9.6400	9.6400	9.3000	9.4400	-8.792%	19	24,100	-60.487%
2026-05-22	10.4100	10.4100	10.2700	10.3500	-5.046%	36	24,099	-63.961%
2026-05-21	11.9500	12.3400	10.7100	10.9000	-6.598%	85	24,098	-65.780%
2026-05-20	12.7800	12.7800	11.6700	11.6700	-13.811%	60	24,098	-68.038%
2026-05-19	13.8500	14.0800	13.5400	13.5400	+8.233%	74	24,098	-72.452%
2026-05-15	12.3500	12.5200	12.3500	12.5100	+9.641%	8	24,098	-70.184%
2026-05-14	11.4100	11.4100	11.4100	11.4100	-0.696%	2	24,092	-67.309%
2026-05-13	12.0300	12.0600	11.4900	11.4900	-1.542%	11	24,094	-67.537%
2026-05-12	11.7300	11.7300	11.6700	11.6700	+10.094%	2,001	24,094	-68.038%
2026-05-11	10.6700	10.7200	10.6000	10.6000	-7.986%	5	24,094	-64.811%
2026-05-08	11.5400	11.5400	11.5200	11.5200	-2.538%	3	24,371	-67.622%
2026-05-07	11.0000	11.9400	11.0000	11.8200	+8.044%	86	24,373	-68.443%
2026-05-06	11.3800	11.3800	10.9400	10.9400	-7.990%	6	24,294	-65.905%
2026-05-05	12.0500	12.0500	11.7800	11.8900	-1.979%	188	24,295	-68.629%
2026-05-04	12.8500	12.8500	12.1300	12.1300	-3.270%	19	24,238	-69.250%
2026-05-01	12.8700	12.8700	12.5000	12.5400	-3.538%	41	24,223	-70.255%
2026-04-30	14.1200	14.1200	12.9100	13.0000	-11.081%	1,003	24,223	-71.308%
2026-04-29	14.6500	15.0000	14.6200	14.6200	+2.381%	65	24,413	-74.487%
2026-04-28	13.8400	14.5000	13.8400	14.2800	+5.621%	24	24,414	-73.880%
2026-04-27	13.4700	13.7000	13.4700	13.5200	-1.601%	26	24,424	-72.411%
2026-04-24	13.7900	14.3000	13.5000	13.7400	-3.035%	8	24,426	-72.853%
2026-04-23	13.8800	15.5500	13.8800	14.1700	+1.214%	106	24,429	-73.677%
2026-04-22	13.8500	14.0700	13.8400	14.0000	-5.977%	11,525	24,361	-73.357%
2026-04-21	13.3200	14.8900	13.0700	14.8900	+10.460%	51	15,337	-74.950%
2026-04-20	14.1500	14.2300	13.4800	13.4800	-4.261%	70	15,337	-72.329%
2026-04-17	14.2500	14.2500	13.2100	14.0800	-11.335%	47	15,311	-73.509%
2026-04-16	15.7000	15.9300	15.5000	15.8800	+2.057%	31	15,333	-76.511%
2026-04-15	15.7300	16.2000	15.5400	15.5600	-1.206%	879	15,305	-76.028%
2026-04-14	16.0700	16.0700	15.6600	15.7500	-8.110%	16	14,732	-76.317%
2026-04-13	18.3000	18.3000	17.1400	17.1400	-8.830%	11	14,732	-78.238%
2026-04-10	18.2800	18.8000	18.2400	18.8000	+1.348%	50	14,727	-80.160%
2026-04-09	19.9100	19.9100	18.5300	18.5500	-5.742%	42	14,754	-79.892%
2026-04-08	19.6600	20.0300	19.4000	19.6800	-19.673%	21	14,728	-81.047%
2026-04-07	24.5000	24.5000	24.5000	24.5000	+1.031%	1	14,718	-84.776%
2026-04-06	24.3700	24.5200	24.1700	24.2500	-3.884%	48	14,718	-84.619%
2026-04-01	25.2600	25.2700	25.2300	25.2300	-8.020%	83	14,749	-85.216%
2026-03-31	27.1000	27.4300	27.1000	27.4300	-12.532%	4	14,821	-86.402%
2026-03-30	30.1600	31.3600	30.1600	31.3600	+20.615%	3	14,821	-88.106%
2026-03-26	26.0000	26.0000	26.0000	26.0000	+4.208%	3	14,823	-85.654%
2026-03-25	24.9500	24.9500	24.9500	24.9500	-8.942%	2	14,824	-85.050%
2026-03-24	27.4000	27.4000	27.4000	27.4000	+3.279%	1	14,822	-86.387%
2026-03-23	26.5300	26.5300	26.5300	26.5300	-13.583%	4	14,821	-85.940%
2026-03-20	28.2700	30.7000	28.2700	30.7000	+15.154%	8	14,817	-87.850%
2026-03-19	26.0100	28.4700	26.0100	26.6600	+0.832%	22	14,815	-86.009%
2026-03-18	26.4400	26.4400	26.4400	26.4400	+6.270%	2	14,830	-85.893%
2026-03-17	25.0000	25.0000	24.8800	24.8800	-0.480%	21	14,832	-85.008%
2026-03-16	25.0000	25.0000	25.0000	25.0000	-9.387%	1	14,833	-85.080%
2026-03-13	27.2600	27.9300	27.2600	27.5900	+4.428%	2,914	14,833	-86.481%
2026-03-12	26.5800	26.5800	25.8900	26.4200	+8.146%	13	14,829	-85.882%
2026-03-11	24.8600	24.8600	23.8700	24.4300	+3.211%	204	14,828	-84.732%
2026-03-10	22.3300	23.8100	21.9200	23.6700	-11.514%	1,683	14,774	-84.242%
2026-03-09	27.7600	27.7600	26.3200	26.7500	+5.439%	13	14,299	-86.056%
2026-03-06	24.2600	25.3700	24.2100	25.3700	+9.353%	231	14,312	-85.298%
2026-03-05	21.9500	23.2000	21.9400	23.2000	+18.488%	5	14,192	-83.922%
2026-03-04	21.0600	21.0600	19.1600	19.5800	-6.895%	55	14,193	-80.950%
2026-03-03	22.9100	23.6800	21.0300	21.0300	+6.105%	75	14,148	-82.263%
2026-03-02	21.5000	21.5000	19.8200	19.8200	-1.344%	13	14,075	-81.181%
2026-02-27	20.2500	20.5000	19.8800	20.0900	+11.302%	123	14,062	-81.434%
2026-02-26	18.8900	18.8900	18.0500	18.0500	-3.061%	3	13,940	-79.335%
2026-02-25	18.9200	18.9200	18.6200	18.6200	-3.122%	9	13,937	-79.968%
2026-02-24	20.4000	20.4000	19.1700	19.2200	-7.015%	27	13,937	-80.593%
2026-02-23	19.0900	20.7100	19.0900	20.6700	+9.423%	558	13,910	-81.955%
2026-02-20	18.8300	19.6400	18.7000	18.8900	-1.563%	138	13,666	-80.254%
2026-02-19	19.8000	19.8000	18.9200	19.1900	-0.260%	219	13,654	-80.563%
2026-02-18	19.7100	19.7100	17.9000	19.2400	-0.825%	174	13,451	-80.613%
2026-02-17	21.2500	21.2500	19.4000	19.4000	-1.772%	467	13,296	-80.773%
2026-02-13	20.6000	20.6000	18.8900	19.7500	-4.080%	148	13,406	-81.114%
2026-02-12	17.8900	20.8100	17.5000	20.5900	+12.514%	1,831	13,406	-81.884%
2026-02-11	17.0400	19.3900	17.0400	18.3000	+0.826%	93	11,759	-79.617%
2026-02-10	17.6800	18.1500	17.6800	18.1500	+2.311%	272	11,757	-79.449%
2026-02-09	17.7000	17.7400	17.5000	17.7400	-4.212%	15	11,507	-78.974%
2026-02-06	19.6900	19.9100	18.5000	18.5200	-15.818%	2,336	11,500	-79.860%
2026-02-05	20.0000	22.0000	20.0000	22.0000	+10.000%	15	10,281	-83.045%
2026-02-04	19.2700	21.1000	19.2700	20.0000	+0.100%	19	10,281	-81.350%
2026-02-03	18.8400	20.5100	18.6000	19.9800	+4.937%	5,272	10,282	-81.331%
2026-02-02	19.6700	19.6700	19.0400	19.0400	-4.514%	1,001	7,186	-80.410%
2026-01-30	19.9200	20.4000	19.8800	19.9400	+5.503%	21	6,231	-81.294%
2026-01-29	18.1600	19.5800	18.1100	18.9000	+1.887%	2,511	6,241	-80.265%
2026-01-28	18.5500	18.5500	18.5500	18.5500	+2.430%	1	4,505	-79.892%
2026-01-27	18.3100	18.3100	18.0100	18.1100	-1.038%	326	4,506	-79.404%
2026-01-26	18.0500	18.3200	18.0500	18.3000	+1.610%	1,014	4,270	-79.617%
2026-01-23	17.1000	18.0100	17.1000	18.0100	+8.888%	54	4,202	-79.289%
2026-01-22	16.3500	16.5400	15.8300	16.5400	-5.269%	74	4,159	-77.449%
2026-01-21	17.7600	18.9000	17.4600	17.4600	-10.645%	18	4,155	-78.637%
2026-01-20	19.2300	19.6600	18.5500	19.5400	+10.520%	12	4,155	-80.911%
2026-01-16	17.7500	17.9500	17.4800	17.6800	+0.512%	78	4,112	-78.903%
2026-01-15	18.0900	18.1400	17.3000	17.5900	-4.764%	210	4,112	-78.795%
2026-01-14	19.7400	20.3400	18.4700	18.4700	-3.952%	771	4,058	-79.805%
2026-01-13	18.9500	19.2300	18.8300	19.2300	+0.365%	11	3,560	-80.603%
2026-01-12	19.3000	19.3000	19.1600	19.1600	+1.268%	13	3,560	-80.532%
2026-01-09	19.4900	19.8600	18.9200	18.9200	-6.798%	71	3,560	-80.285%
2026-01-08	20.6800	20.6800	20.3000	20.3000	-6.192%	5	3,498	-81.626%
2026-01-07	21.5500	21.6400	21.5500	21.6400	-10.170%	2	3,494	-82.763%
2025-12-30	24.0900	24.0900	24.0900	24.0900	+1.432%	1	3,493	-84.516%
2025-12-29	23.7500	23.7500	23.7500	23.7500	+1.931%	2,500	3,494	-84.295%
2025-12-26	23.3000	23.3000	23.3000	23.3000	+0.866%	3	994	-83.991%
2025-12-24	23.1000	23.1000	23.1000	23.1000	+3.033%	4	998	-83.853%
2025-12-23	22.4200	22.4200	22.4200	22.4200	+4.522%	1	998	-83.363%
2025-12-22	22.7200	22.7200	21.4500	21.4500	-8.607%	3	998	-82.611%
2025-12-19	23.7600	23.7600	23.4500	23.4700	-8.748%	945	998	-84.107%
2025-12-17	25.7200	25.7200	25.7200	25.7200	+2.880%	1	53	-85.498%
2025-12-16	25.0000	25.0000	25.0000	25.0000	+5.263%	1	53	-85.080%
2025-12-15	22.6700	23.7500	22.6700	23.7500	+1.323%	51	53	-84.295%
2025-12-12	23.0500	23.4400	23.0500	23.4400	+7.969%	50	78	-84.087%
2025-12-11	22.1300	22.1300	21.6900	21.7100	-4.150%	18	35	-82.819%
2025-12-10	22.6500	22.6500	22.6500	22.6500	-5.743%	1	41	-83.532%
2025-12-09	24.5100	24.5100	24.0300	24.0300	-2.791%	2	41	-84.478%
2025-12-05	24.0300	24.7200	24.0300	24.7200	+0.939%	10	43	-84.911%
2025-12-04	24.8500	24.9000	24.4900	24.4900	-3.202%	7	36	-84.769%
2025-12-03	25.6700	25.6700	25.3000	25.3000	-5.773%	3	30	-85.257%
2025-11-26	26.8500	26.8500	26.8500	26.8500	-23.264%	2	27	-86.108%
2025-11-17	34.9900	34.9900	34.9900	34.9900	+12.508%	1	27	-89.340%
2025-11-13	31.0100	31.1000	31.0100	31.1000	+8.627%	2	27	-88.006%
2025-11-12	28.6300	28.6300	28.6300	28.6300	+13.162%	1	27	-86.972%
2025-10-24	25.3000	25.3000	25.3000	25.3000	-12.759%	4	27	-85.257%
2025-10-22	29.0000	29.0000	29.0000	29.0000	+7.011%	1	27	-87.138%
2025-10-20	27.1000	27.1000	27.1000	27.1000	-8.073%	5	27	-86.236%
2025-10-16	29.4800	29.4800	29.4800	29.4800	+2.539%	5	27	-87.347%
2025-10-02	28.7500	28.7500	28.7500	28.7500	-3.199%	1	27	-87.026%
2025-09-26	29.7000	29.7000	29.7000	29.7000	+7.182%	3	26	-87.441%
2025-09-19	27.7100	27.7100	27.7100	27.7100	-27.669%	21	26	-86.539%
2025-08-14	37.4700	38.3100	37.4700	38.3100	-28.990%	2	7	-90.264%
2025-05-28	53.9500	53.9500	53.9500	53.9500	-7.318%	4	7	-93.086%
2025-05-08	58.2100	58.2100	58.2100	58.2100	-6.128%	5	11	-93.592%
2025-05-02	62.0100	62.0100	62.0100	62.0100	-8.391%	4	6	-93.985%
2025-04-28	67.6900	67.6900	67.6900	67.6900	-3.300%	30	4	-94.490%
2025-04-24	70.0000	70.0000	70.0000	70.0000	+3.017%	1	34	-94.671%
2025-04-09	67.9500	67.9500	67.9500	67.9500	-18.152%	30	48	-94.511%
2025-04-08	83.0200	83.0200	83.0200	83.0200	+2.279%	30	33	-95.507%
2025-04-07	82.8600	82.8600	80.3300	81.1700	+7.510%	22	78	-95.405%
2025-04-04	80.0800	80.0800	75.5000	75.5000	+7.996%	50	67	-95.060%
2025-04-03	69.9100	69.9100	69.9100	69.9100	+15.496%	1	77	-94.665%
2025-04-01	60.7900	60.7900	60.5300	60.5300	+10.658%	34	92	-93.838%
2025-03-19	55.6000	55.6000	54.7000	54.7000	-8.391%	41	92	-93.181%
2025-03-13	59.5800	59.7100	59.5800	59.7100	+5.327%	2	51	-93.753%
2025-03-06	58.2500	58.2500	56.6900	56.6900	+11.859%	15	38	-93.420%
2025-03-03	50.6800	50.6800	50.6800	50.6800	+18.967%	2	38	-92.640%
2025-02-12	42.6000	42.6000	42.6000	42.6000	+7.821%	10	38	-91.244%
2025-02-11	39.3000	39.5100	39.3000	39.5100	-13.922%	20	28	-90.559%
2025-01-13	47.3700	47.3700	45.9000	45.9000	+7.268%	3	34	-91.874%
2024-12-19	41.5100	42.7900	41.5100	42.7900	-3.496%	9	32	-91.283%
2024-12-18	35.8500	44.3400	35.8500	44.3400	+24.306%	6	32	-91.588%
2024-12-13	35.6700	35.6700	35.6700	35.6700	+13.635%	4	26	-89.543%
2024-12-09	31.3900	31.3900	31.3900	31.3900	-2.090%	2	26	-88.117%
2024-12-03	32.0600	32.0600	32.0600	32.0600	+3.120%	1	24	-88.366%
2024-12-02	31.0000	31.0900	31.0000	31.0900	-7.909%	2	24	-88.003%
2024-11-22	33.7000	33.7600	33.7000	33.7600	+7.209%	12	24	-88.951%
2024-11-11	31.4900	31.4900	31.4900	31.4900	-6.502%	8	19	-88.155%
2024-11-08	33.6800	33.6800	33.6800	33.6800	-20.920%	2	12	-88.925%
2024-10-14	42.5900	42.5900	42.5900	42.5900	-6.580%	10	11	-91.242%
2024-09-25	45.5900	45.5900	45.5900	45.5900	0.000%	1	1	-91.818%