Dark

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

EOD

Sep 29, 2026

6.19+9.752%(+0.55)413

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.7400	6.5400	5.7000	6.1900	+9.752%	413	27,448	0.000%
2026-09-28	5.8500	6.1100	5.6400	5.6400	+5.816%	241	27,459	+9.752%
2026-09-25	5.5600	5.5600	5.2800	5.3300	-7.143%	54	27,573	+16.135%
2026-09-24	5.6000	6.0900	5.6000	5.7400	+5.321%	1,043	27,629	+7.840%
2026-09-23	5.0500	5.5200	5.0300	5.4500	+29.147%	521	27,063	+13.578%
2026-09-22	4.4200	4.5100	4.2200	4.2200	-11.158%	39	27,240	+46.682%
2026-09-21	4.9400	4.9600	4.6900	4.7500	-12.684%	69	27,233	+30.316%
2026-09-18	5.5800	5.6100	5.4400	5.4400	+7.298%	122	27,301	+13.787%
2026-09-17	4.7900	5.0700	4.7900	5.0700	-15.781%	86	27,329	+22.091%
2026-09-16	5.2400	6.5000	5.2400	6.0200	+5.614%	7,562	27,376	+2.824%
2026-09-15	5.4600	5.8900	5.4600	5.7000	+11.328%	102	22,779	+8.596%
2026-09-14	5.3000	5.3000	5.1200	5.1200	-0.583%	28	22,713	+20.898%
2026-09-11	5.0000	5.2300	4.9100	5.1500	-8.850%	238	22,726	+20.194%
2026-09-10	5.7300	5.7300	5.5000	5.6500	+13.911%	105	22,518	+9.558%
2026-09-09	4.4700	5.0300	4.4700	4.9600	+21.569%	304	22,542	+24.798%
2026-09-08	4.1900	4.2100	4.0800	4.0800	-0.488%	45	22,366	+51.716%
2026-09-04	4.2200	4.2200	4.0300	4.1000	-2.613%	47	22,354	+50.976%
2026-09-03	4.3700	4.3900	4.2100	4.2100	-7.473%	57	22,354	+47.031%
2026-09-02	4.9400	4.9500	4.5500	4.5500	-12.500%	48	22,978	+36.044%
2026-09-01	4.8100	5.2000	4.8100	5.2000	+9.705%	664	22,940	+19.038%
2026-08-31	4.7400	4.7400	4.7400	4.7400	+7.483%	2	22,289	+30.591%
2026-08-28	4.1400	4.4100	4.1400	4.4100	+8.088%	15	22,289	+40.363%
2026-08-27	4.0800	4.0800	4.0800	4.0800	-8.108%	1	22,277	+51.716%
2026-08-26	4.4400	4.4400	4.4400	4.4400	-1.987%	2	22,277	+39.414%
2026-08-25	4.6200	4.6200	4.5300	4.5300	-0.658%	28	22,276	+36.645%
2026-08-24	4.6100	4.6200	4.5400	4.5600	+1.559%	12	22,277	+35.746%
2026-08-21	4.4900	4.4900	4.4900	4.4900	-12.305%	4	22,280	+37.862%
2026-08-20	4.9500	5.1200	4.9400	5.1200	+17.162%	3,751	23,031	+20.898%
2026-08-19	4.4800	4.4800	4.3700	4.3700	-10.082%	26	23,284	+41.648%
2026-08-18	4.6700	4.8600	4.6700	4.8600	+10.204%	32	23,307	+27.366%
2026-08-17	4.2600	4.4100	4.2600	4.4100	-0.451%	3	23,294	+40.363%
2026-08-12	4.5300	4.5300	4.4300	4.4300	-12.795%	3	23,292	+39.729%
2026-08-05	4.9500	5.0800	4.9500	5.0800	+1.600%	4	23,292	+21.850%
2026-08-04	5.4200	5.4300	5.0000	5.0000	-14.966%	146	23,310	+23.800%
2026-08-03	6.1500	6.1500	5.8300	5.8800	-13.146%	12	23,291	+5.272%
2026-07-31	7.1700	7.1700	6.7700	6.7700	-1.312%	4	23,287	-8.567%
2026-07-30	6.8600	6.8600	6.8600	6.8600	-16.848%	6	23,287	-9.767%
2026-07-29	7.1700	8.2500	7.1700	8.2500	+9.707%	7	23,293	-24.970%
2026-07-27	7.5200	7.5200	7.5200	7.5200	-1.183%	1	23,287	-17.686%
2026-07-24	7.6100	7.6100	7.6100	7.6100	-1.806%	12	23,287	-18.660%
2026-07-23	7.7500	7.7500	7.7500	7.7500	+12.645%	2	23,289	-20.129%
2026-07-22	6.7800	6.8800	6.7800	6.8800	+6.173%	10	23,287	-10.029%
2026-07-21	6.9800	6.9800	6.4800	6.4800	-9.875%	12	23,288	-4.475%
2026-07-20	6.7700	7.1900	6.7700	7.1900	-1.507%	26	23,288	-13.908%
2026-07-17	7.8000	7.8000	6.8600	7.3000	+9.281%	26	22,244	-15.205%
2026-07-15	6.6800	6.6800	6.6800	6.6800	-5.114%	1	22,251	-7.335%
2026-07-14	7.0400	7.0400	7.0400	7.0400	-6.507%	2	22,751	-12.074%
2026-07-13	6.9200	7.5300	6.9200	7.5300	-2.335%	505	22,751	-17.795%
2026-07-08	7.8900	7.8900	7.7100	7.7100	+8.287%	9,081	22,248	-19.715%
2026-07-07	7.0200	7.1200	6.7900	7.1200	+10.559%	49	16,324	-13.062%
2026-07-01	6.4400	6.4400	6.4400	6.4400	-5.015%	20	16,285	-3.882%
2026-06-30	6.7800	6.7800	6.7800	6.7800	-14.502%	15	16,285	-8.702%
2026-06-29	7.8500	7.9400	7.8500	7.9300	+0.380%	208	16,280	-21.942%
2026-06-26	8.0100	8.0100	7.9000	7.9000	-1.863%	25	16,172	-21.646%
2026-06-25	8.1500	8.1500	8.0500	8.0500	-8.834%	2	16,150	-23.106%
2026-06-24	8.6500	8.8300	8.6500	8.8300	+1.728%	2	16,150	-29.898%
2026-06-23	9.0000	9.0000	8.6800	8.6800	+6.897%	2	16,150	-28.687%
2026-06-22	8.1000	8.1200	7.8000	8.1200	-7.200%	10	16,151	-23.768%
2026-06-18	8.7500	8.7500	8.7500	8.7500	-2.778%	1	16,231	-29.257%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+6.383%	1	16,231	-31.222%
2026-06-15	8.4500	8.5000	8.4500	8.4600	-8.043%	9	16,230	-26.832%
2026-06-12	10.1300	10.1300	9.1500	9.2000	-21.769%	406	16,238	-32.717%
2026-06-11	11.9400	11.9400	11.7600	11.7600	-5.161%	24	16,406	-47.364%
2026-06-10	11.4700	12.4000	11.0800	12.4000	+7.826%	360	16,742	-50.081%
2026-06-09	10.6300	13.6300	10.4500	11.5000	+4.261%	1,083	16,535	-46.174%
2026-06-08	11.0300	11.0300	11.0300	11.0300	-11.831%	2	15,913	-43.880%
2026-06-05	11.9000	12.5100	11.8500	12.5100	+25.602%	41	15,911	-50.520%
2026-06-04	9.9500	10.0100	9.9100	9.9600	-11.071%	607	15,884	-37.851%
2026-06-03	11.1300	11.2000	11.0100	11.2000	+9.162%	1,503	16,142	-44.732%
2026-06-02	10.2600	10.2600	10.2600	10.2600	-2.749%	2	14,642	-39.669%
2026-06-01	11.1500	11.1900	10.5500	10.5500	+1.932%	13	14,642	-41.327%
2026-05-29	10.3500	10.5500	10.2900	10.3500	+2.374%	1,040	14,634	-40.193%
2026-05-28	10.3500	10.3500	10.0100	10.1100	-5.514%	1,065	14,339	-38.773%
2026-05-27	10.6300	10.7500	10.5400	10.7000	+0.943%	148	14,507	-42.150%
2026-05-26	10.5000	10.7500	10.5000	10.6000	-10.397%	29	14,515	-41.604%
2026-05-22	11.7600	11.8300	11.5200	11.8300	-4.365%	141	14,520	-47.675%
2026-05-21	13.6900	13.6900	12.3500	12.3700	-7.618%	265	14,523	-49.960%
2026-05-20	14.3500	14.4000	13.3900	13.3900	-10.793%	144	14,523	-53.771%
2026-05-19	15.6700	15.9600	14.9800	15.0100	+4.965%	110	14,367	-58.761%
2026-05-18	14.5200	15.0800	14.2300	14.3000	-1.651%	60	14,367	-56.713%
2026-05-15	14.5000	14.5400	13.9200	14.5400	+17.069%	121	14,367	-57.428%
2026-05-14	12.4200	12.4200	12.4200	12.4200	-3.721%	1	14,262	-50.161%
2026-05-13	13.0200	13.0200	12.9000	12.9000	-9.664%	20	14,263	-52.016%
2026-05-12	13.1600	14.3500	13.1600	14.2800	+17.241%	2,524	14,263	-56.653%
2026-05-11	12.5000	12.5000	12.0400	12.1800	-3.563%	34	14,263	-49.179%
2026-05-08	12.9700	12.9800	12.6300	12.6300	-5.393%	8	12,968	-50.990%
2026-05-07	13.3800	13.5000	13.3000	13.3500	+8.273%	36	12,967	-53.633%
2026-05-06	12.4300	12.4300	12.2000	12.3300	-11.929%	101	12,938	-49.797%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-3.448%	4	13,034	-55.786%
2026-04-30	16.0500	16.0500	14.5000	14.5000	-14.956%	2,095	13,034	-57.310%
2026-04-29	16.1900	17.0500	16.1900	17.0500	+6.763%	48	11,849	-63.695%
2026-04-28	15.7000	16.4500	15.7000	15.9700	+5.066%	1,073	11,825	-61.240%
2026-04-27	15.0900	15.2000	15.0600	15.2000	-6.173%	5	10,808	-59.276%
2026-04-24	16.0100	16.2000	16.0100	16.2000	-4.706%	3	10,813	-61.790%
2026-04-23	17.0000	17.0000	17.0000	17.0000	+10.318%	2	10,810	-63.588%
2026-04-22	15.4100	15.4100	15.4100	15.4100	+1.985%	10	10,810	-59.831%
2026-04-20	15.0800	15.1100	15.0800	15.1100	-3.141%	9	10,810	-59.034%
2026-04-17	15.8100	15.9500	14.8400	15.6000	-11.162%	196	10,810	-60.321%
2026-04-16	17.0600	18.0000	17.0600	17.5600	+0.057%	313	10,830	-64.749%
2026-04-15	17.7000	17.7000	17.5500	17.5500	-0.057%	12	10,913	-64.729%
2026-04-14	18.6100	18.6100	17.5200	17.5600	-7.822%	47	10,902	-64.749%
2026-04-13	20.5500	20.5500	19.0500	19.0500	-8.633%	59	10,881	-67.507%
2026-04-10	20.5700	20.8500	20.5700	20.8500	+1.757%	104	10,870	-70.312%
2026-04-09	21.2300	21.2300	20.4900	20.4900	-5.793%	6	10,918	-69.790%
2026-04-08	21.2300	22.2700	21.1500	21.7500	-16.953%	505	10,922	-71.540%
2026-04-06	26.1900	26.1900	26.1900	26.1900	-6.196%	1	10,870	-76.365%
2026-04-01	27.9200	27.9200	27.9200	27.9200	-15.343%	1	10,870	-77.830%
2026-03-31	32.5900	32.9800	32.5900	32.9800	-5.366%	2	10,869	-81.231%
2026-03-30	35.0900	35.0900	34.8500	34.8500	+21.811%	2	10,869	-82.238%
2026-03-24	28.6100	28.6100	28.6100	28.6100	-6.412%	1	10,869	-78.364%
2026-03-19	30.5300	30.5700	30.5300	30.5700	+2.929%	2	10,869	-79.751%
2026-03-18	29.5700	29.7000	29.5700	29.7000	+6.071%	2	10,869	-79.158%
2026-03-16	28.0000	28.0000	28.0000	28.0000	-8.407%	1	10,868	-77.893%
2026-03-13	30.7500	30.7500	30.5700	30.5700	+11.366%	4	10,867	-79.751%
2026-03-11	27.4500	27.4500	27.4500	27.4500	+5.536%	2	10,874	-77.450%
2026-03-10	24.7000	26.1500	24.3000	26.0100	-0.421%	330	10,876	-76.201%
2026-03-09	30.9300	30.9700	26.1200	26.1200	-5.704%	26	10,974	-76.302%
2026-03-06	28.0000	28.1000	27.0400	27.7000	+14.368%	161	10,979	-77.653%
2026-03-05	22.8500	25.7800	22.8500	24.2200	+12.861%	75	11,074	-74.443%
2026-03-04	21.6900	21.9600	21.3800	21.4600	-7.818%	106	11,017	-71.156%
2026-03-03	24.6700	26.5200	23.0400	23.2800	+9.553%	92	10,922	-73.411%
2026-03-02	22.9100	22.9100	21.2500	21.2500	-3.846%	26	10,858	-70.871%
2026-02-27	22.1000	22.1000	22.1000	22.1000	+2.315%	1	10,832	-71.991%
2026-02-26	20.6500	21.6000	20.6000	21.6000	-0.369%	2,966	10,831	-71.343%
2026-02-24	21.6100	21.6800	21.6100	21.6800	-5.286%	2	8,738	-71.448%
2026-02-23	21.3900	23.6900	21.3900	22.8900	+3.810%	31	8,737	-72.958%
2026-02-20	20.6800	22.0500	20.6300	22.0500	+3.765%	52	8,732	-71.927%
2026-02-19	21.5900	21.6000	21.2500	21.2500	+5.616%	3,159	8,706	-70.871%
2026-02-18	20.4800	20.4800	20.0400	20.1200	-5.805%	1,256	6,054	-69.235%
2026-02-17	21.9000	21.9200	21.0400	21.3600	-1.019%	74	5,592	-71.021%
2026-02-13	22.5000	22.5000	20.7500	21.5800	-3.185%	312	5,613	-71.316%
2026-02-12	20.2600	23.4300	20.0800	22.2900	+6.855%	1,245	5,613	-72.230%
2026-02-11	20.6200	21.2300	20.6200	20.8600	+7.971%	13	5,052	-70.326%
2026-02-10	19.2500	19.5000	19.2500	19.3200	-0.258%	4	5,043	-67.961%
2026-02-09	20.5600	20.5600	19.0600	19.3700	-4.581%	24	5,041	-68.043%
2026-02-06	21.9300	21.9300	20.3000	20.3000	-17.446%	18	5,040	-69.507%
2026-02-05	24.1900	24.8900	23.8400	24.5900	+4.817%	27	5,032	-74.827%
2026-02-04	21.7700	23.4600	21.7700	23.4600	+5.914%	2	5,040	-73.615%
2026-02-03	21.5000	22.1500	21.4700	22.1500	-3.486%	23	5,038	-72.054%
2026-01-30	23.0000	23.0000	22.9200	22.9500	+8.204%	1,003	5,019	-73.028%
2026-01-29	20.2500	21.9700	20.2500	21.2100	+5.575%	4,291	4,172	-70.816%
2026-01-27	20.6400	20.6400	20.0900	20.0900	-1.616%	20	545	-69.189%
2026-01-26	19.7400	20.4200	19.7400	20.4200	0.000%	27	551	-69.687%
2026-01-23	19.1500	20.4200	19.1500	20.4200	+11.768%	23	559	-69.687%
2026-01-22	18.6100	18.6100	17.7400	18.2700	-5.581%	150	547	-66.119%
2026-01-21	20.6000	20.6000	19.3500	19.3500	-9.410%	10	413	-68.010%
2026-01-20	20.7000	21.7200	20.7000	21.3600	+8.592%	24	406	-71.021%
2026-01-16	19.9700	19.9700	19.2500	19.6700	+0.872%	60	422	-68.531%
2026-01-15	20.5500	20.5500	19.3300	19.5000	-7.143%	17	422	-68.256%
2026-01-14	21.5300	21.8800	21.0000	21.0000	+1.107%	13	415	-70.524%
2026-01-13	20.9000	20.9100	20.7700	20.7700	-2.899%	110	404	-70.197%
2026-01-12	21.5500	21.5500	21.3900	21.3900	-2.060%	2	322	-71.061%
2026-01-09	21.8400	21.8400	21.8400	21.8400	-4.837%	1	321	-71.658%
2026-01-08	22.9400	23.0500	22.9400	22.9500	-8.456%	3	321	-73.028%
2026-01-05	25.0700	25.0700	25.0700	25.0700	-9.723%	1	320	-75.309%
2025-12-31	27.7700	27.7700	27.7700	27.7700	+13.718%	1	320	-77.710%
2025-12-22	24.3000	24.4200	24.2600	24.4200	-14.075%	3	320	-74.652%
2025-12-17	28.4200	28.4200	28.4200	28.4200	+2.010%	1	318	-78.220%
2025-12-16	26.9100	27.8600	26.9100	27.8600	+10.380%	3	318	-77.782%
2025-12-12	25.1000	25.2400	25.1000	25.2400	+7.085%	2	318	-75.475%
2025-12-11	23.5700	23.5700	23.5700	23.5700	-4.998%	1	317	-73.738%
2025-12-10	24.9700	24.9700	24.8100	24.8100	-6.729%	2	317	-75.050%
2025-12-09	27.1300	27.1300	26.6000	26.6000	-3.971%	2	317	-76.729%
2025-12-08	26.6800	27.7000	26.6800	27.7000	+3.940%	4	317	-77.653%
2025-12-05	26.6500	26.6500	26.6500	26.6500	-6.818%	1	317	-76.773%
2025-11-26	28.6000	28.6000	28.6000	28.6000	-23.794%	1	316	-78.357%
2025-11-18	38.2800	38.5900	37.2500	37.5300	+33.321%	42	316	-83.507%
2025-10-27	27.9900	28.3700	27.8400	28.1500	+0.536%	166	254	-78.011%
2025-10-24	28.0000	28.0000	28.0000	28.0000	-9.736%	250	254	-77.893%
2025-10-02	32.2100	32.2100	31.0200	31.0200	-11.447%	4	4	-80.045%
2025-09-16	35.0300	35.0300	35.0300	35.0300	-1.073%	2	4	-82.329%
2025-09-10	35.4100	35.4100	35.4100	35.4100	-45.939%	2	2	-82.519%
2025-05-08	65.5000	65.5000	65.5000	65.5000	-4.879%	2	2	-90.550%
2025-05-07	68.8600	68.8600	68.8600	68.8600	+31.037%	2	2	-91.011%
2025-02-28	52.4500	52.5500	52.4500	52.5500	+3.100%	4	9	-88.221%
2025-02-25	50.9700	50.9700	50.9700	50.9700	+22.172%	1	9	-87.856%
2025-02-18	41.7200	41.7200	41.7200	41.7200	-2.886%	3	10	-85.163%
2025-01-17	42.9600	42.9600	42.9600	42.9600	-12.291%	2	12	-85.591%
2025-01-10	48.9800	48.9800	48.9800	48.9800	+8.507%	16	12	-87.362%
2024-12-27	45.1400	45.1400	45.1400	45.1400	+0.962%	2	4	-86.287%
2024-12-18	44.7100	44.7100	44.7100	44.7100	+21.165%	2	3	-86.155%
2024-12-11	36.9000	36.9000	36.9000	36.9000	-2.174%	2	2	-83.225%
2024-11-21	39.2200	39.2200	37.7200	37.7200	0.000%	2	2	-83.590%