Dark

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

EOD

Jun 30, 2026

6.78-14.502%(-1.15)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.7800	6.7800	6.7800	6.7800	-14.502%	15	16,285	0.000%
2026-06-29	7.8500	7.9400	7.8500	7.9300	+0.380%	208	16,280	-14.502%
2026-06-26	8.0100	8.0100	7.9000	7.9000	-1.863%	25	16,172	-14.177%
2026-06-25	8.1500	8.1500	8.0500	8.0500	-8.834%	2	16,150	-15.776%
2026-06-24	8.6500	8.8300	8.6500	8.8300	+1.728%	2	16,150	-23.216%
2026-06-23	9.0000	9.0000	8.6800	8.6800	+6.897%	2	16,150	-21.889%
2026-06-22	8.1000	8.1200	7.8000	8.1200	-7.200%	10	16,151	-16.502%
2026-06-18	8.7500	8.7500	8.7500	8.7500	-2.778%	1	16,231	-22.514%
2026-06-16	9.0000	9.0000	9.0000	9.0000	+6.383%	1	16,231	-24.667%
2026-06-15	8.4500	8.5000	8.4500	8.4600	-8.043%	9	16,230	-19.858%
2026-06-12	10.1300	10.1300	9.1500	9.2000	-21.769%	406	16,238	-26.304%
2026-06-11	11.9400	11.9400	11.7600	11.7600	-5.161%	24	16,406	-42.347%
2026-06-10	11.4700	12.4000	11.0800	12.4000	+7.826%	360	16,742	-45.323%
2026-06-09	10.6300	13.6300	10.4500	11.5000	+4.261%	1,083	16,535	-41.043%
2026-06-08	11.0300	11.0300	11.0300	11.0300	-11.831%	2	15,913	-38.531%
2026-06-05	11.9000	12.5100	11.8500	12.5100	+25.602%	41	15,911	-45.803%
2026-06-04	9.9500	10.0100	9.9100	9.9600	-11.071%	607	15,884	-31.928%
2026-06-03	11.1300	11.2000	11.0100	11.2000	+9.162%	1,503	16,142	-39.464%
2026-06-02	10.2600	10.2600	10.2600	10.2600	-2.749%	2	14,642	-33.918%
2026-06-01	11.1500	11.1900	10.5500	10.5500	+1.932%	13	14,642	-35.735%
2026-05-29	10.3500	10.5500	10.2900	10.3500	+2.374%	1,040	14,634	-34.493%
2026-05-28	10.3500	10.3500	10.0100	10.1100	-5.514%	1,065	14,339	-32.938%
2026-05-27	10.6300	10.7500	10.5400	10.7000	+0.943%	148	14,507	-36.636%
2026-05-26	10.5000	10.7500	10.5000	10.6000	-10.397%	29	14,515	-36.038%
2026-05-22	11.7600	11.8300	11.5200	11.8300	-4.365%	141	14,520	-42.688%
2026-05-21	13.6900	13.6900	12.3500	12.3700	-7.618%	265	14,523	-45.190%
2026-05-20	14.3500	14.4000	13.3900	13.3900	-10.793%	144	14,523	-49.365%
2026-05-19	15.6700	15.9600	14.9800	15.0100	+4.965%	110	14,367	-54.830%
2026-05-18	14.5200	15.0800	14.2300	14.3000	-1.651%	60	14,367	-52.587%
2026-05-15	14.5000	14.5400	13.9200	14.5400	+17.069%	121	14,367	-53.370%
2026-05-14	12.4200	12.4200	12.4200	12.4200	-3.721%	1	14,262	-45.411%
2026-05-13	13.0200	13.0200	12.9000	12.9000	-9.664%	20	14,263	-47.442%
2026-05-12	13.1600	14.3500	13.1600	14.2800	+17.241%	2,524	14,263	-52.521%
2026-05-11	12.5000	12.5000	12.0400	12.1800	-3.563%	34	14,263	-44.335%
2026-05-08	12.9700	12.9800	12.6300	12.6300	-5.393%	8	12,968	-46.318%
2026-05-07	13.3800	13.5000	13.3000	13.3500	+8.273%	36	12,967	-49.213%
2026-05-06	12.4300	12.4300	12.2000	12.3300	-11.929%	101	12,938	-45.012%
2026-05-01	14.0000	14.0000	14.0000	14.0000	-3.448%	4	13,034	-51.571%
2026-04-30	16.0500	16.0500	14.5000	14.5000	-14.956%	2,095	13,034	-53.241%
2026-04-29	16.1900	17.0500	16.1900	17.0500	+6.763%	48	11,849	-60.235%
2026-04-28	15.7000	16.4500	15.7000	15.9700	+5.066%	1,073	11,825	-57.545%
2026-04-27	15.0900	15.2000	15.0600	15.2000	-6.173%	5	10,808	-55.395%
2026-04-24	16.0100	16.2000	16.0100	16.2000	-4.706%	3	10,813	-58.148%
2026-04-23	17.0000	17.0000	17.0000	17.0000	+10.318%	2	10,810	-60.118%
2026-04-22	15.4100	15.4100	15.4100	15.4100	+1.985%	10	10,810	-56.003%
2026-04-20	15.0800	15.1100	15.0800	15.1100	-3.141%	9	10,810	-55.129%
2026-04-17	15.8100	15.9500	14.8400	15.6000	-11.162%	196	10,810	-56.538%
2026-04-16	17.0600	18.0000	17.0600	17.5600	+0.057%	313	10,830	-61.390%
2026-04-15	17.7000	17.7000	17.5500	17.5500	-0.057%	12	10,913	-61.368%
2026-04-14	18.6100	18.6100	17.5200	17.5600	-7.822%	47	10,902	-61.390%
2026-04-13	20.5500	20.5500	19.0500	19.0500	-8.633%	59	10,881	-64.409%
2026-04-10	20.5700	20.8500	20.5700	20.8500	+1.757%	104	10,870	-67.482%
2026-04-09	21.2300	21.2300	20.4900	20.4900	-5.793%	6	10,918	-66.911%
2026-04-08	21.2300	22.2700	21.1500	21.7500	-16.953%	505	10,922	-68.828%
2026-04-06	26.1900	26.1900	26.1900	26.1900	-6.196%	1	10,870	-74.112%
2026-04-01	27.9200	27.9200	27.9200	27.9200	-15.343%	1	10,870	-75.716%
2026-03-31	32.5900	32.9800	32.5900	32.9800	-5.366%	2	10,869	-79.442%
2026-03-30	35.0900	35.0900	34.8500	34.8500	+21.811%	2	10,869	-80.545%
2026-03-24	28.6100	28.6100	28.6100	28.6100	-6.412%	1	10,869	-76.302%
2026-03-19	30.5300	30.5700	30.5300	30.5700	+2.929%	2	10,869	-77.821%
2026-03-18	29.5700	29.7000	29.5700	29.7000	+6.071%	2	10,869	-77.172%
2026-03-16	28.0000	28.0000	28.0000	28.0000	-8.407%	1	10,868	-75.786%
2026-03-13	30.7500	30.7500	30.5700	30.5700	+11.366%	4	10,867	-77.821%
2026-03-11	27.4500	27.4500	27.4500	27.4500	+5.536%	2	10,874	-75.301%
2026-03-10	24.7000	26.1500	24.3000	26.0100	-0.421%	330	10,876	-73.933%
2026-03-09	30.9300	30.9700	26.1200	26.1200	-5.704%	26	10,974	-74.043%
2026-03-06	28.0000	28.1000	27.0400	27.7000	+14.368%	161	10,979	-75.523%
2026-03-05	22.8500	25.7800	22.8500	24.2200	+12.861%	75	11,074	-72.007%
2026-03-04	21.6900	21.9600	21.3800	21.4600	-7.818%	106	11,017	-68.406%
2026-03-03	24.6700	26.5200	23.0400	23.2800	+9.553%	92	10,922	-70.876%
2026-03-02	22.9100	22.9100	21.2500	21.2500	-3.846%	26	10,858	-68.094%
2026-02-27	22.1000	22.1000	22.1000	22.1000	+2.315%	1	10,832	-69.321%
2026-02-26	20.6500	21.6000	20.6000	21.6000	-0.369%	2,966	10,831	-68.611%
2026-02-24	21.6100	21.6800	21.6100	21.6800	-5.286%	2	8,738	-68.727%
2026-02-23	21.3900	23.6900	21.3900	22.8900	+3.810%	31	8,737	-70.380%
2026-02-20	20.6800	22.0500	20.6300	22.0500	+3.765%	52	8,732	-69.252%
2026-02-19	21.5900	21.6000	21.2500	21.2500	+5.616%	3,159	8,706	-68.094%
2026-02-18	20.4800	20.4800	20.0400	20.1200	-5.805%	1,256	6,054	-66.302%
2026-02-17	21.9000	21.9200	21.0400	21.3600	-1.019%	74	5,592	-68.258%
2026-02-13	22.5000	22.5000	20.7500	21.5800	-3.185%	312	5,613	-68.582%
2026-02-12	20.2600	23.4300	20.0800	22.2900	+6.855%	1,245	5,613	-69.583%
2026-02-11	20.6200	21.2300	20.6200	20.8600	+7.971%	13	5,052	-67.498%
2026-02-10	19.2500	19.5000	19.2500	19.3200	-0.258%	4	5,043	-64.907%
2026-02-09	20.5600	20.5600	19.0600	19.3700	-4.581%	24	5,041	-64.997%
2026-02-06	21.9300	21.9300	20.3000	20.3000	-17.446%	18	5,040	-66.601%
2026-02-05	24.1900	24.8900	23.8400	24.5900	+4.817%	27	5,032	-72.428%
2026-02-04	21.7700	23.4600	21.7700	23.4600	+5.914%	2	5,040	-71.100%
2026-02-03	21.5000	22.1500	21.4700	22.1500	-3.486%	23	5,038	-69.391%
2026-01-30	23.0000	23.0000	22.9200	22.9500	+8.204%	1,003	5,019	-70.458%
2026-01-29	20.2500	21.9700	20.2500	21.2100	+5.575%	4,291	4,172	-68.034%
2026-01-27	20.6400	20.6400	20.0900	20.0900	-1.616%	20	545	-66.252%
2026-01-26	19.7400	20.4200	19.7400	20.4200	0.000%	27	551	-66.797%
2026-01-23	19.1500	20.4200	19.1500	20.4200	+11.768%	23	559	-66.797%
2026-01-22	18.6100	18.6100	17.7400	18.2700	-5.581%	150	547	-62.890%
2026-01-21	20.6000	20.6000	19.3500	19.3500	-9.410%	10	413	-64.961%
2026-01-20	20.7000	21.7200	20.7000	21.3600	+8.592%	24	406	-68.258%
2026-01-16	19.9700	19.9700	19.2500	19.6700	+0.872%	60	422	-65.531%
2026-01-15	20.5500	20.5500	19.3300	19.5000	-7.143%	17	422	-65.231%
2026-01-14	21.5300	21.8800	21.0000	21.0000	+1.107%	13	415	-67.714%
2026-01-13	20.9000	20.9100	20.7700	20.7700	-2.899%	110	404	-67.357%
2026-01-12	21.5500	21.5500	21.3900	21.3900	-2.060%	2	322	-68.303%
2026-01-09	21.8400	21.8400	21.8400	21.8400	-4.837%	1	321	-68.956%
2026-01-08	22.9400	23.0500	22.9400	22.9500	-8.456%	3	321	-70.458%
2026-01-05	25.0700	25.0700	25.0700	25.0700	-9.723%	1	320	-72.956%
2025-12-31	27.7700	27.7700	27.7700	27.7700	+13.718%	1	320	-75.585%
2025-12-22	24.3000	24.4200	24.2600	24.4200	-14.075%	3	320	-72.236%
2025-12-17	28.4200	28.4200	28.4200	28.4200	+2.010%	1	318	-76.144%
2025-12-16	26.9100	27.8600	26.9100	27.8600	+10.380%	3	318	-75.664%
2025-12-12	25.1000	25.2400	25.1000	25.2400	+7.085%	2	318	-73.138%
2025-12-11	23.5700	23.5700	23.5700	23.5700	-4.998%	1	317	-71.235%
2025-12-10	24.9700	24.9700	24.8100	24.8100	-6.729%	2	317	-72.672%
2025-12-09	27.1300	27.1300	26.6000	26.6000	-3.971%	2	317	-74.511%
2025-12-08	26.6800	27.7000	26.6800	27.7000	+3.940%	4	317	-75.523%
2025-12-05	26.6500	26.6500	26.6500	26.6500	-6.818%	1	317	-74.559%
2025-11-26	28.6000	28.6000	28.6000	28.6000	-23.794%	1	316	-76.294%
2025-11-18	38.2800	38.5900	37.2500	37.5300	+33.321%	42	316	-81.934%
2025-10-27	27.9900	28.3700	27.8400	28.1500	+0.536%	166	254	-75.915%
2025-10-24	28.0000	28.0000	28.0000	28.0000	-9.736%	250	254	-75.786%
2025-10-02	32.2100	32.2100	31.0200	31.0200	-11.447%	4	4	-78.143%
2025-09-16	35.0300	35.0300	35.0300	35.0300	-1.073%	2	4	-80.645%
2025-09-10	35.4100	35.4100	35.4100	35.4100	-45.939%	2	2	-80.853%
2025-05-08	65.5000	65.5000	65.5000	65.5000	-4.879%	2	2	-89.649%
2025-05-07	68.8600	68.8600	68.8600	68.8600	+31.037%	2	2	-90.154%
2025-02-28	52.4500	52.5500	52.4500	52.5500	+3.100%	4	9	-87.098%
2025-02-25	50.9700	50.9700	50.9700	50.9700	+22.172%	1	9	-86.698%
2025-02-18	41.7200	41.7200	41.7200	41.7200	-2.886%	3	10	-83.749%
2025-01-17	42.9600	42.9600	42.9600	42.9600	-12.291%	2	12	-84.218%
2025-01-10	48.9800	48.9800	48.9800	48.9800	+8.507%	16	12	-86.158%
2024-12-27	45.1400	45.1400	45.1400	45.1400	+0.962%	2	4	-84.980%
2024-12-18	44.7100	44.7100	44.7100	44.7100	+21.165%	2	3	-84.836%
2024-12-11	36.9000	36.9000	36.9000	36.9000	-2.174%	2	2	-81.626%
2024-11-21	39.2200	39.2200	37.7200	37.7200	0.000%	2	2	-82.025%