Dark

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

EOD

Jun 30, 2026

5.92-14.327%(-0.99)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.8800	5.9200	5.8800	5.9200	-14.327%	26	26,651	0.000%
2026-06-29	6.7100	7.3500	6.7100	6.9100	-5.986%	122	26,627	-14.327%
2026-06-26	7.6300	7.6300	6.9900	7.3500	+5.150%	10	26,515	-19.456%
2026-06-25	6.7100	7.1500	6.7100	6.9900	-10.270%	13	26,520	-15.308%
2026-06-24	7.6800	7.7900	7.0600	7.7900	+2.635%	5	26,517	-24.005%
2026-06-23	7.6900	8.0400	7.3500	7.5900	+9.366%	12	26,513	-22.003%
2026-06-22	6.9800	7.0500	6.8500	6.9400	-8.322%	22	26,517	-14.697%
2026-06-18	7.6300	7.8600	7.5000	7.5700	-7.908%	29	26,482	-21.797%
2026-06-17	7.6500	8.2200	7.4000	8.2200	+4.051%	45	26,482	-27.981%
2026-06-16	7.3500	7.9000	7.3500	7.9000	+3.133%	13	26,482	-25.063%
2026-06-15	7.5500	7.6600	7.4000	7.6600	-9.026%	15	26,479	-22.715%
2026-06-12	8.8500	9.1000	8.1800	8.4200	-11.181%	54	26,470	-29.691%
2026-06-11	10.3900	10.4200	9.4800	9.4800	-16.402%	13	26,437	-37.553%
2026-06-10	9.7400	11.3400	9.7100	11.3400	+9.777%	283	26,435	-47.795%
2026-06-09	10.4000	11.9000	9.9700	10.3300	+2.075%	9	26,159	-42.691%
2026-06-08	10.1000	10.1200	9.9000	10.1200	-8.829%	217	26,156	-41.502%
2026-06-05	9.4100	11.2400	9.4100	11.1000	+26.280%	37	25,949	-46.667%
2026-06-04	9.3700	9.3700	8.7700	8.7900	-10.489%	2,395	25,929	-32.651%
2026-06-03	9.5700	9.8200	9.5700	9.8200	+9.598%	133	24,139	-39.715%
2026-06-02	9.0700	9.0700	8.9500	8.9600	-3.030%	21	24,116	-33.929%
2026-06-01	9.5800	9.9200	9.2400	9.2400	-0.108%	5	24,105	-35.931%
2026-05-29	9.1500	9.4500	9.1100	9.2500	+3.933%	10	24,100	-36.000%
2026-05-28	9.0000	9.0000	8.8000	8.9000	-6.118%	5	24,098	-33.483%
2026-05-27	9.4400	9.4800	9.4100	9.4800	+0.424%	31	24,095	-37.553%
2026-05-26	9.6400	9.6400	9.3000	9.4400	-8.792%	19	24,100	-37.288%
2026-05-22	10.4100	10.4100	10.2700	10.3500	-5.046%	36	24,099	-42.802%
2026-05-21	11.9500	12.3400	10.7100	10.9000	-6.598%	85	24,098	-45.688%
2026-05-20	12.7800	12.7800	11.6700	11.6700	-13.811%	60	24,098	-49.272%
2026-05-19	13.8500	14.0800	13.5400	13.5400	+8.233%	74	24,098	-56.278%
2026-05-15	12.3500	12.5200	12.3500	12.5100	+9.641%	8	24,098	-52.678%
2026-05-14	11.4100	11.4100	11.4100	11.4100	-0.696%	2	24,092	-48.116%
2026-05-13	12.0300	12.0600	11.4900	11.4900	-1.542%	11	24,094	-48.477%
2026-05-12	11.7300	11.7300	11.6700	11.6700	+10.094%	2,001	24,094	-49.272%
2026-05-11	10.6700	10.7200	10.6000	10.6000	-7.986%	5	24,094	-44.151%
2026-05-08	11.5400	11.5400	11.5200	11.5200	-2.538%	3	24,371	-48.611%
2026-05-07	11.0000	11.9400	11.0000	11.8200	+8.044%	86	24,373	-49.915%
2026-05-06	11.3800	11.3800	10.9400	10.9400	-7.990%	6	24,294	-45.887%
2026-05-05	12.0500	12.0500	11.7800	11.8900	-1.979%	188	24,295	-50.210%
2026-05-04	12.8500	12.8500	12.1300	12.1300	-3.270%	19	24,238	-51.195%
2026-05-01	12.8700	12.8700	12.5000	12.5400	-3.538%	41	24,223	-52.791%
2026-04-30	14.1200	14.1200	12.9100	13.0000	-11.081%	1,003	24,223	-54.462%
2026-04-29	14.6500	15.0000	14.6200	14.6200	+2.381%	65	24,413	-59.508%
2026-04-28	13.8400	14.5000	13.8400	14.2800	+5.621%	24	24,414	-58.543%
2026-04-27	13.4700	13.7000	13.4700	13.5200	-1.601%	26	24,424	-56.213%
2026-04-24	13.7900	14.3000	13.5000	13.7400	-3.035%	8	24,426	-56.914%
2026-04-23	13.8800	15.5500	13.8800	14.1700	+1.214%	106	24,429	-58.222%
2026-04-22	13.8500	14.0700	13.8400	14.0000	-5.977%	11,525	24,361	-57.714%
2026-04-21	13.3200	14.8900	13.0700	14.8900	+10.460%	51	15,337	-60.242%
2026-04-20	14.1500	14.2300	13.4800	13.4800	-4.261%	70	15,337	-56.083%
2026-04-17	14.2500	14.2500	13.2100	14.0800	-11.335%	47	15,311	-57.955%
2026-04-16	15.7000	15.9300	15.5000	15.8800	+2.057%	31	15,333	-62.720%
2026-04-15	15.7300	16.2000	15.5400	15.5600	-1.206%	879	15,305	-61.954%
2026-04-14	16.0700	16.0700	15.6600	15.7500	-8.110%	16	14,732	-62.413%
2026-04-13	18.3000	18.3000	17.1400	17.1400	-8.830%	11	14,732	-65.461%
2026-04-10	18.2800	18.8000	18.2400	18.8000	+1.348%	50	14,727	-68.511%
2026-04-09	19.9100	19.9100	18.5300	18.5500	-5.742%	42	14,754	-68.086%
2026-04-08	19.6600	20.0300	19.4000	19.6800	-19.673%	21	14,728	-69.919%
2026-04-07	24.5000	24.5000	24.5000	24.5000	+1.031%	1	14,718	-75.837%
2026-04-06	24.3700	24.5200	24.1700	24.2500	-3.884%	48	14,718	-75.588%
2026-04-01	25.2600	25.2700	25.2300	25.2300	-8.020%	83	14,749	-76.536%
2026-03-31	27.1000	27.4300	27.1000	27.4300	-12.532%	4	14,821	-78.418%
2026-03-30	30.1600	31.3600	30.1600	31.3600	+20.615%	3	14,821	-81.122%
2026-03-26	26.0000	26.0000	26.0000	26.0000	+4.208%	3	14,823	-77.231%
2026-03-25	24.9500	24.9500	24.9500	24.9500	-8.942%	2	14,824	-76.273%
2026-03-24	27.4000	27.4000	27.4000	27.4000	+3.279%	1	14,822	-78.394%
2026-03-23	26.5300	26.5300	26.5300	26.5300	-13.583%	4	14,821	-77.686%
2026-03-20	28.2700	30.7000	28.2700	30.7000	+15.154%	8	14,817	-80.717%
2026-03-19	26.0100	28.4700	26.0100	26.6600	+0.832%	22	14,815	-77.794%
2026-03-18	26.4400	26.4400	26.4400	26.4400	+6.270%	2	14,830	-77.610%
2026-03-17	25.0000	25.0000	24.8800	24.8800	-0.480%	21	14,832	-76.206%
2026-03-16	25.0000	25.0000	25.0000	25.0000	-9.387%	1	14,833	-76.320%
2026-03-13	27.2600	27.9300	27.2600	27.5900	+4.428%	2,914	14,833	-78.543%
2026-03-12	26.5800	26.5800	25.8900	26.4200	+8.146%	13	14,829	-77.593%
2026-03-11	24.8600	24.8600	23.8700	24.4300	+3.211%	204	14,828	-75.767%
2026-03-10	22.3300	23.8100	21.9200	23.6700	-11.514%	1,683	14,774	-74.989%
2026-03-09	27.7600	27.7600	26.3200	26.7500	+5.439%	13	14,299	-77.869%
2026-03-06	24.2600	25.3700	24.2100	25.3700	+9.353%	231	14,312	-76.665%
2026-03-05	21.9500	23.2000	21.9400	23.2000	+18.488%	5	14,192	-74.483%
2026-03-04	21.0600	21.0600	19.1600	19.5800	-6.895%	55	14,193	-69.765%
2026-03-03	22.9100	23.6800	21.0300	21.0300	+6.105%	75	14,148	-71.850%
2026-03-02	21.5000	21.5000	19.8200	19.8200	-1.344%	13	14,075	-70.131%
2026-02-27	20.2500	20.5000	19.8800	20.0900	+11.302%	123	14,062	-70.533%
2026-02-26	18.8900	18.8900	18.0500	18.0500	-3.061%	3	13,940	-67.202%
2026-02-25	18.9200	18.9200	18.6200	18.6200	-3.122%	9	13,937	-68.206%
2026-02-24	20.4000	20.4000	19.1700	19.2200	-7.015%	27	13,937	-69.199%
2026-02-23	19.0900	20.7100	19.0900	20.6700	+9.423%	558	13,910	-71.359%
2026-02-20	18.8300	19.6400	18.7000	18.8900	-1.563%	138	13,666	-68.661%
2026-02-19	19.8000	19.8000	18.9200	19.1900	-0.260%	219	13,654	-69.151%
2026-02-18	19.7100	19.7100	17.9000	19.2400	-0.825%	174	13,451	-69.231%
2026-02-17	21.2500	21.2500	19.4000	19.4000	-1.772%	467	13,296	-69.485%
2026-02-13	20.6000	20.6000	18.8900	19.7500	-4.080%	148	13,406	-70.025%
2026-02-12	17.8900	20.8100	17.5000	20.5900	+12.514%	1,831	13,406	-71.248%
2026-02-11	17.0400	19.3900	17.0400	18.3000	+0.826%	93	11,759	-67.650%
2026-02-10	17.6800	18.1500	17.6800	18.1500	+2.311%	272	11,757	-67.383%
2026-02-09	17.7000	17.7400	17.5000	17.7400	-4.212%	15	11,507	-66.629%
2026-02-06	19.6900	19.9100	18.5000	18.5200	-15.818%	2,336	11,500	-68.035%
2026-02-05	20.0000	22.0000	20.0000	22.0000	+10.000%	15	10,281	-73.091%
2026-02-04	19.2700	21.1000	19.2700	20.0000	+0.100%	19	10,281	-70.400%
2026-02-03	18.8400	20.5100	18.6000	19.9800	+4.937%	5,272	10,282	-70.370%
2026-02-02	19.6700	19.6700	19.0400	19.0400	-4.514%	1,001	7,186	-68.908%
2026-01-30	19.9200	20.4000	19.8800	19.9400	+5.503%	21	6,231	-70.311%
2026-01-29	18.1600	19.5800	18.1100	18.9000	+1.887%	2,511	6,241	-68.677%
2026-01-28	18.5500	18.5500	18.5500	18.5500	+2.430%	1	4,505	-68.086%
2026-01-27	18.3100	18.3100	18.0100	18.1100	-1.038%	326	4,506	-67.311%
2026-01-26	18.0500	18.3200	18.0500	18.3000	+1.610%	1,014	4,270	-67.650%
2026-01-23	17.1000	18.0100	17.1000	18.0100	+8.888%	54	4,202	-67.129%
2026-01-22	16.3500	16.5400	15.8300	16.5400	-5.269%	74	4,159	-64.208%
2026-01-21	17.7600	18.9000	17.4600	17.4600	-10.645%	18	4,155	-66.094%
2026-01-20	19.2300	19.6600	18.5500	19.5400	+10.520%	12	4,155	-69.703%
2026-01-16	17.7500	17.9500	17.4800	17.6800	+0.512%	78	4,112	-66.516%
2026-01-15	18.0900	18.1400	17.3000	17.5900	-4.764%	210	4,112	-66.345%
2026-01-14	19.7400	20.3400	18.4700	18.4700	-3.952%	771	4,058	-67.948%
2026-01-13	18.9500	19.2300	18.8300	19.2300	+0.365%	11	3,560	-69.215%
2026-01-12	19.3000	19.3000	19.1600	19.1600	+1.268%	13	3,560	-69.102%
2026-01-09	19.4900	19.8600	18.9200	18.9200	-6.798%	71	3,560	-68.710%
2026-01-08	20.6800	20.6800	20.3000	20.3000	-6.192%	5	3,498	-70.837%
2026-01-07	21.5500	21.6400	21.5500	21.6400	-10.170%	2	3,494	-72.643%
2025-12-30	24.0900	24.0900	24.0900	24.0900	+1.432%	1	3,493	-75.425%
2025-12-29	23.7500	23.7500	23.7500	23.7500	+1.931%	2,500	3,494	-75.074%
2025-12-26	23.3000	23.3000	23.3000	23.3000	+0.866%	3	994	-74.592%
2025-12-24	23.1000	23.1000	23.1000	23.1000	+3.033%	4	998	-74.372%
2025-12-23	22.4200	22.4200	22.4200	22.4200	+4.522%	1	998	-73.595%
2025-12-22	22.7200	22.7200	21.4500	21.4500	-8.607%	3	998	-72.401%
2025-12-19	23.7600	23.7600	23.4500	23.4700	-8.748%	945	998	-74.776%
2025-12-17	25.7200	25.7200	25.7200	25.7200	+2.880%	1	53	-76.983%
2025-12-16	25.0000	25.0000	25.0000	25.0000	+5.263%	1	53	-76.320%
2025-12-15	22.6700	23.7500	22.6700	23.7500	+1.323%	51	53	-75.074%
2025-12-12	23.0500	23.4400	23.0500	23.4400	+7.969%	50	78	-74.744%
2025-12-11	22.1300	22.1300	21.6900	21.7100	-4.150%	18	35	-72.731%
2025-12-10	22.6500	22.6500	22.6500	22.6500	-5.743%	1	41	-73.863%
2025-12-09	24.5100	24.5100	24.0300	24.0300	-2.791%	2	41	-75.364%
2025-12-05	24.0300	24.7200	24.0300	24.7200	+0.939%	10	43	-76.052%
2025-12-04	24.8500	24.9000	24.4900	24.4900	-3.202%	7	36	-75.827%
2025-12-03	25.6700	25.6700	25.3000	25.3000	-5.773%	3	30	-76.601%
2025-11-26	26.8500	26.8500	26.8500	26.8500	-23.264%	2	27	-77.952%
2025-11-17	34.9900	34.9900	34.9900	34.9900	+12.508%	1	27	-83.081%
2025-11-13	31.0100	31.1000	31.0100	31.1000	+8.627%	2	27	-80.965%
2025-11-12	28.6300	28.6300	28.6300	28.6300	+13.162%	1	27	-79.322%
2025-10-24	25.3000	25.3000	25.3000	25.3000	-12.759%	4	27	-76.601%
2025-10-22	29.0000	29.0000	29.0000	29.0000	+7.011%	1	27	-79.586%
2025-10-20	27.1000	27.1000	27.1000	27.1000	-8.073%	5	27	-78.155%
2025-10-16	29.4800	29.4800	29.4800	29.4800	+2.539%	5	27	-79.919%
2025-10-02	28.7500	28.7500	28.7500	28.7500	-3.199%	1	27	-79.409%
2025-09-26	29.7000	29.7000	29.7000	29.7000	+7.182%	3	26	-80.067%
2025-09-19	27.7100	27.7100	27.7100	27.7100	-27.669%	21	26	-78.636%
2025-08-14	37.4700	38.3100	37.4700	38.3100	-28.990%	2	7	-84.547%
2025-05-28	53.9500	53.9500	53.9500	53.9500	-7.318%	4	7	-89.027%
2025-05-08	58.2100	58.2100	58.2100	58.2100	-6.128%	5	11	-89.830%
2025-05-02	62.0100	62.0100	62.0100	62.0100	-8.391%	4	6	-90.453%
2025-04-28	67.6900	67.6900	67.6900	67.6900	-3.300%	30	4	-91.254%
2025-04-24	70.0000	70.0000	70.0000	70.0000	+3.017%	1	34	-91.543%
2025-04-09	67.9500	67.9500	67.9500	67.9500	-18.152%	30	48	-91.288%
2025-04-08	83.0200	83.0200	83.0200	83.0200	+2.279%	30	33	-92.869%
2025-04-07	82.8600	82.8600	80.3300	81.1700	+7.510%	22	78	-92.707%
2025-04-04	80.0800	80.0800	75.5000	75.5000	+7.996%	50	67	-92.159%
2025-04-03	69.9100	69.9100	69.9100	69.9100	+15.496%	1	77	-91.532%
2025-04-01	60.7900	60.7900	60.5300	60.5300	+10.658%	34	92	-90.220%
2025-03-19	55.6000	55.6000	54.7000	54.7000	-8.391%	41	92	-89.177%
2025-03-13	59.5800	59.7100	59.5800	59.7100	+5.327%	2	51	-90.085%
2025-03-06	58.2500	58.2500	56.6900	56.6900	+11.859%	15	38	-89.557%
2025-03-03	50.6800	50.6800	50.6800	50.6800	+18.967%	2	38	-88.319%
2025-02-12	42.6000	42.6000	42.6000	42.6000	+7.821%	10	38	-86.103%
2025-02-11	39.3000	39.5100	39.3000	39.5100	-13.922%	20	28	-85.016%
2025-01-13	47.3700	47.3700	45.9000	45.9000	+7.268%	3	34	-87.102%
2024-12-19	41.5100	42.7900	41.5100	42.7900	-3.496%	9	32	-86.165%
2024-12-18	35.8500	44.3400	35.8500	44.3400	+24.306%	6	32	-86.649%
2024-12-13	35.6700	35.6700	35.6700	35.6700	+13.635%	4	26	-83.403%
2024-12-09	31.3900	31.3900	31.3900	31.3900	-2.090%	2	26	-81.140%
2024-12-03	32.0600	32.0600	32.0600	32.0600	+3.120%	1	24	-81.535%
2024-12-02	31.0000	31.0900	31.0000	31.0900	-7.909%	2	24	-80.959%
2024-11-22	33.7000	33.7600	33.7000	33.7600	+7.209%	12	24	-82.464%
2024-11-11	31.4900	31.4900	31.4900	31.4900	-6.502%	8	19	-81.200%
2024-11-08	33.6800	33.6800	33.6800	33.6800	-20.920%	2	12	-82.423%
2024-10-14	42.5900	42.5900	42.5900	42.5900	-6.580%	10	11	-86.100%
2024-09-25	45.5900	45.5900	45.5900	45.5900	0.000%	1	1	-87.015%