Dark

IWM20270115P265
IWM Jan 15 2027 265.00 Put (IWM270115P00265000)
option OPRA

EOD

Aug 12, 2026

4.43-12.795%(-0.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.5300	4.5300	4.4300	4.4300	-12.795%	3	23,292	0.000%
2026-08-05	4.9500	5.0800	4.9500	5.0800	+1.600%	4	23,292	-12.795%
2026-08-04	5.4200	5.4300	5.0000	5.0000	-14.966%	146	23,310	-11.400%
2026-08-03	6.1500	6.1500	5.8300	5.8800	-13.146%	12	23,291	-24.660%
2026-07-31	7.1700	7.1700	6.7700	6.7700	-1.312%	4	23,287	-34.564%
2026-07-30	6.8600	6.8600	6.8600	6.8600	-16.848%	6	23,287	-35.423%
2026-07-29	7.1700	8.2500	7.1700	8.2500	+9.707%	7	23,293	-46.303%
2026-07-27	7.5200	7.5200	7.5200	7.5200	-1.183%	1	23,287	-41.090%
2026-07-24	7.6100	7.6100	7.6100	7.6100	-1.806%	12	23,287	-41.787%
2026-07-23	7.7500	7.7500	7.7500	7.7500	+12.645%	2	23,289	-42.839%
2026-07-22	6.7800	6.8800	6.7800	6.8800	+6.173%	10	23,287	-35.610%
2026-07-21	6.9800	6.9800	6.4800	6.4800	-9.875%	12	23,288	-31.636%
2026-07-20	6.7700	7.1900	6.7700	7.1900	-1.507%	26	23,288	-38.387%
2026-07-17	7.8000	7.8000	6.8600	7.3000	+9.281%	26	22,244	-39.315%
2026-07-15	6.6800	6.6800	6.6800	6.6800	-5.114%	1	22,251	-33.683%
2026-07-14	7.0400	7.0400	7.0400	7.0400	-6.507%	2	22,751	-37.074%
2026-07-13	6.9200	7.5300	6.9200	7.5300	-2.335%	505	22,751	-41.169%
2026-07-08	7.8900	7.8900	7.7100	7.7100	+8.287%	9,081	22,248	-42.542%
2026-07-07	7.0200	7.1200	6.7900	7.1200	+10.559%	49	16,324	-37.781%
2026-07-01	6.4400	6.4400	6.4400	6.4400	-5.015%	20	16,285	-31.211%
2026-06-30	6.7800	6.7800	6.7800	6.7800	-14.502%	15	16,285	-34.661%
2026-06-29	7.8500	7.9400	7.8500	7.9300	+0.380%	208	16,280	-44.136%
2026-06-26	8.0100	8.0100	7.9000	7.9000	-1.863%	25	16,172	-43.924%
2026-06-25	8.1500	8.1500	8.0500	8.0500	-8.834%	2	16,150	-44.969%
2026-06-24	8.6500	8.8300	8.6500	8.8300	+1.728%	2	16,150	-49.830%
2026-06-23	9.0000	9.0000	8.6800	8.6800	+6.897%	2	16,150	-48.963%
2026-06-22	8.1000	8.1200	7.8000	8.1200	-7.200%	10	16,151	-45.443%
2026-06-18	8.7500	8.7500	8.7500	8.7500	-2.778%	1	16,231	-49.371%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+6.383%	1	16,231	-50.778%
2026-06-15	8.4500	8.5000	8.4500	8.4600	-8.043%	9	16,230	-47.636%
2026-06-12	10.1300	10.1300	9.1500	9.2000	-21.769%	406	16,238	-51.848%
2026-06-11	11.9400	11.9400	11.7600	11.7600	-5.161%	24	16,406	-62.330%
2026-06-10	11.4700	12.4000	11.0800	12.4000	+7.826%	360	16,742	-64.274%
2026-06-09	10.6300	13.6300	10.4500	11.5000	+4.261%	1,083	16,535	-61.478%
2026-06-08	11.0300	11.0300	11.0300	11.0300	-11.831%	2	15,913	-59.837%
2026-06-05	11.9000	12.5100	11.8500	12.5100	+25.602%	41	15,911	-64.588%
2026-06-04	9.9500	10.0100	9.9100	9.9600	-11.071%	607	15,884	-55.522%
2026-06-03	11.1300	11.2000	11.0100	11.2000	+9.162%	1,503	16,142	-60.446%
2026-06-02	10.2600	10.2600	10.2600	10.2600	-2.749%	2	14,642	-56.823%
2026-06-01	11.1500	11.1900	10.5500	10.5500	+1.932%	13	14,642	-58.009%
2026-05-29	10.3500	10.5500	10.2900	10.3500	+2.374%	1,040	14,634	-57.198%
2026-05-28	10.3500	10.3500	10.0100	10.1100	-5.514%	1,065	14,339	-56.182%
2026-05-27	10.6300	10.7500	10.5400	10.7000	+0.943%	148	14,507	-58.598%
2026-05-26	10.5000	10.7500	10.5000	10.6000	-10.397%	29	14,515	-58.208%
2026-05-22	11.7600	11.8300	11.5200	11.8300	-4.365%	141	14,520	-62.553%
2026-05-21	13.6900	13.6900	12.3500	12.3700	-7.618%	265	14,523	-64.188%
2026-05-20	14.3500	14.4000	13.3900	13.3900	-10.793%	144	14,523	-66.916%
2026-05-19	15.6700	15.9600	14.9800	15.0100	+4.965%	110	14,367	-70.486%
2026-05-18	14.5200	15.0800	14.2300	14.3000	-1.651%	60	14,367	-69.021%
2026-05-15	14.5000	14.5400	13.9200	14.5400	+17.069%	121	14,367	-69.532%
2026-05-14	12.4200	12.4200	12.4200	12.4200	-3.721%	1	14,262	-64.332%
2026-05-13	13.0200	13.0200	12.9000	12.9000	-9.664%	20	14,263	-65.659%
2026-05-12	13.1600	14.3500	13.1600	14.2800	+17.241%	2,524	14,263	-68.978%
2026-05-11	12.5000	12.5000	12.0400	12.1800	-3.563%	34	14,263	-63.629%
2026-05-08	12.9700	12.9800	12.6300	12.6300	-5.393%	8	12,968	-64.925%
2026-05-07	13.3800	13.5000	13.3000	13.3500	+8.273%	36	12,967	-66.816%
2026-05-06	12.4300	12.4300	12.2000	12.3300	-11.929%	101	12,938	-64.071%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-3.448%	4	13,034	-68.357%
2026-04-30	16.0500	16.0500	14.5000	14.5000	-14.956%	2,095	13,034	-69.448%
2026-04-29	16.1900	17.0500	16.1900	17.0500	+6.763%	48	11,849	-74.018%
2026-04-28	15.7000	16.4500	15.7000	15.9700	+5.066%	1,073	11,825	-72.260%
2026-04-27	15.0900	15.2000	15.0600	15.2000	-6.173%	5	10,808	-70.855%
2026-04-24	16.0100	16.2000	16.0100	16.2000	-4.706%	3	10,813	-72.654%
2026-04-23	17.0000	17.0000	17.0000	17.0000	+10.318%	2	10,810	-73.941%
2026-04-22	15.4100	15.4100	15.4100	15.4100	+1.985%	10	10,810	-71.252%
2026-04-20	15.0800	15.1100	15.0800	15.1100	-3.141%	9	10,810	-70.682%
2026-04-17	15.8100	15.9500	14.8400	15.6000	-11.162%	196	10,810	-71.603%
2026-04-16	17.0600	18.0000	17.0600	17.5600	+0.057%	313	10,830	-74.772%
2026-04-15	17.7000	17.7000	17.5500	17.5500	-0.057%	12	10,913	-74.758%
2026-04-14	18.6100	18.6100	17.5200	17.5600	-7.822%	47	10,902	-74.772%
2026-04-13	20.5500	20.5500	19.0500	19.0500	-8.633%	59	10,881	-76.745%
2026-04-10	20.5700	20.8500	20.5700	20.8500	+1.757%	104	10,870	-78.753%
2026-04-09	21.2300	21.2300	20.4900	20.4900	-5.793%	6	10,918	-78.380%
2026-04-08	21.2300	22.2700	21.1500	21.7500	-16.953%	505	10,922	-79.632%
2026-04-06	26.1900	26.1900	26.1900	26.1900	-6.196%	1	10,870	-83.085%
2026-04-01	27.9200	27.9200	27.9200	27.9200	-15.343%	1	10,870	-84.133%
2026-03-31	32.5900	32.9800	32.5900	32.9800	-5.366%	2	10,869	-86.568%
2026-03-30	35.0900	35.0900	34.8500	34.8500	+21.811%	2	10,869	-87.288%
2026-03-24	28.6100	28.6100	28.6100	28.6100	-6.412%	1	10,869	-84.516%
2026-03-19	30.5300	30.5700	30.5300	30.5700	+2.929%	2	10,869	-85.509%
2026-03-18	29.5700	29.7000	29.5700	29.7000	+6.071%	2	10,869	-85.084%
2026-03-16	28.0000	28.0000	28.0000	28.0000	-8.407%	1	10,868	-84.179%
2026-03-13	30.7500	30.7500	30.5700	30.5700	+11.366%	4	10,867	-85.509%
2026-03-11	27.4500	27.4500	27.4500	27.4500	+5.536%	2	10,874	-83.862%
2026-03-10	24.7000	26.1500	24.3000	26.0100	-0.421%	330	10,876	-82.968%
2026-03-09	30.9300	30.9700	26.1200	26.1200	-5.704%	26	10,974	-83.040%
2026-03-06	28.0000	28.1000	27.0400	27.7000	+14.368%	161	10,979	-84.007%
2026-03-05	22.8500	25.7800	22.8500	24.2200	+12.861%	75	11,074	-81.709%
2026-03-04	21.6900	21.9600	21.3800	21.4600	-7.818%	106	11,017	-79.357%
2026-03-03	24.6700	26.5200	23.0400	23.2800	+9.553%	92	10,922	-80.971%
2026-03-02	22.9100	22.9100	21.2500	21.2500	-3.846%	26	10,858	-79.153%
2026-02-27	22.1000	22.1000	22.1000	22.1000	+2.315%	1	10,832	-79.955%
2026-02-26	20.6500	21.6000	20.6000	21.6000	-0.369%	2,966	10,831	-79.491%
2026-02-24	21.6100	21.6800	21.6100	21.6800	-5.286%	2	8,738	-79.566%
2026-02-23	21.3900	23.6900	21.3900	22.8900	+3.810%	31	8,737	-80.647%
2026-02-20	20.6800	22.0500	20.6300	22.0500	+3.765%	52	8,732	-79.909%
2026-02-19	21.5900	21.6000	21.2500	21.2500	+5.616%	3,159	8,706	-79.153%
2026-02-18	20.4800	20.4800	20.0400	20.1200	-5.805%	1,256	6,054	-77.982%
2026-02-17	21.9000	21.9200	21.0400	21.3600	-1.019%	74	5,592	-79.260%
2026-02-13	22.5000	22.5000	20.7500	21.5800	-3.185%	312	5,613	-79.472%
2026-02-12	20.2600	23.4300	20.0800	22.2900	+6.855%	1,245	5,613	-80.126%
2026-02-11	20.6200	21.2300	20.6200	20.8600	+7.971%	13	5,052	-78.763%
2026-02-10	19.2500	19.5000	19.2500	19.3200	-0.258%	4	5,043	-77.070%
2026-02-09	20.5600	20.5600	19.0600	19.3700	-4.581%	24	5,041	-77.130%
2026-02-06	21.9300	21.9300	20.3000	20.3000	-17.446%	18	5,040	-78.177%
2026-02-05	24.1900	24.8900	23.8400	24.5900	+4.817%	27	5,032	-81.985%
2026-02-04	21.7700	23.4600	21.7700	23.4600	+5.914%	2	5,040	-81.117%
2026-02-03	21.5000	22.1500	21.4700	22.1500	-3.486%	23	5,038	-80.000%
2026-01-30	23.0000	23.0000	22.9200	22.9500	+8.204%	1,003	5,019	-80.697%
2026-01-29	20.2500	21.9700	20.2500	21.2100	+5.575%	4,291	4,172	-79.114%
2026-01-27	20.6400	20.6400	20.0900	20.0900	-1.616%	20	545	-77.949%
2026-01-26	19.7400	20.4200	19.7400	20.4200	0.000%	27	551	-78.306%
2026-01-23	19.1500	20.4200	19.1500	20.4200	+11.768%	23	559	-78.306%
2026-01-22	18.6100	18.6100	17.7400	18.2700	-5.581%	150	547	-75.753%
2026-01-21	20.6000	20.6000	19.3500	19.3500	-9.410%	10	413	-77.106%
2026-01-20	20.7000	21.7200	20.7000	21.3600	+8.592%	24	406	-79.260%
2026-01-16	19.9700	19.9700	19.2500	19.6700	+0.872%	60	422	-77.478%
2026-01-15	20.5500	20.5500	19.3300	19.5000	-7.143%	17	422	-77.282%
2026-01-14	21.5300	21.8800	21.0000	21.0000	+1.107%	13	415	-78.905%
2026-01-13	20.9000	20.9100	20.7700	20.7700	-2.899%	110	404	-78.671%
2026-01-12	21.5500	21.5500	21.3900	21.3900	-2.060%	2	322	-79.289%
2026-01-09	21.8400	21.8400	21.8400	21.8400	-4.837%	1	321	-79.716%
2026-01-08	22.9400	23.0500	22.9400	22.9500	-8.456%	3	321	-80.697%
2026-01-05	25.0700	25.0700	25.0700	25.0700	-9.723%	1	320	-82.329%
2025-12-31	27.7700	27.7700	27.7700	27.7700	+13.718%	1	320	-84.048%
2025-12-22	24.3000	24.4200	24.2600	24.4200	-14.075%	3	320	-81.859%
2025-12-17	28.4200	28.4200	28.4200	28.4200	+2.010%	1	318	-84.412%
2025-12-16	26.9100	27.8600	26.9100	27.8600	+10.380%	3	318	-84.099%
2025-12-12	25.1000	25.2400	25.1000	25.2400	+7.085%	2	318	-82.448%
2025-12-11	23.5700	23.5700	23.5700	23.5700	-4.998%	1	317	-81.205%
2025-12-10	24.9700	24.9700	24.8100	24.8100	-6.729%	2	317	-82.144%
2025-12-09	27.1300	27.1300	26.6000	26.6000	-3.971%	2	317	-83.346%
2025-12-08	26.6800	27.7000	26.6800	27.7000	+3.940%	4	317	-84.007%
2025-12-05	26.6500	26.6500	26.6500	26.6500	-6.818%	1	317	-83.377%
2025-11-26	28.6000	28.6000	28.6000	28.6000	-23.794%	1	316	-84.510%
2025-11-18	38.2800	38.5900	37.2500	37.5300	+33.321%	42	316	-88.196%
2025-10-27	27.9900	28.3700	27.8400	28.1500	+0.536%	166	254	-84.263%
2025-10-24	28.0000	28.0000	28.0000	28.0000	-9.736%	250	254	-84.179%
2025-10-02	32.2100	32.2100	31.0200	31.0200	-11.447%	4	4	-85.719%
2025-09-16	35.0300	35.0300	35.0300	35.0300	-1.073%	2	4	-87.354%
2025-09-10	35.4100	35.4100	35.4100	35.4100	-45.939%	2	2	-87.489%
2025-05-08	65.5000	65.5000	65.5000	65.5000	-4.879%	2	2	-93.237%
2025-05-07	68.8600	68.8600	68.8600	68.8600	+31.037%	2	2	-93.567%
2025-02-28	52.4500	52.5500	52.4500	52.5500	+3.100%	4	9	-91.570%
2025-02-25	50.9700	50.9700	50.9700	50.9700	+22.172%	1	9	-91.309%
2025-02-18	41.7200	41.7200	41.7200	41.7200	-2.886%	3	10	-89.382%
2025-01-17	42.9600	42.9600	42.9600	42.9600	-12.291%	2	12	-89.688%
2025-01-10	48.9800	48.9800	48.9800	48.9800	+8.507%	16	12	-90.955%
2024-12-27	45.1400	45.1400	45.1400	45.1400	+0.962%	2	4	-90.186%
2024-12-18	44.7100	44.7100	44.7100	44.7100	+21.165%	2	3	-90.092%
2024-12-11	36.9000	36.9000	36.9000	36.9000	-2.174%	2	2	-87.995%
2024-11-21	39.2200	39.2200	37.7200	37.7200	0.000%	2	2	-88.256%