Dark

IWM20270115P270
IWM Jan 15 2027 270.00 Put (IWM270115P00270000)
option OPRA

EOD

Sep 29, 2026

7.44+6.590%(+0.46)689

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.1500	8.0000	7.1100	7.4400	+6.590%	689	53,621	0.000%
2026-09-28	7.2200	7.4300	6.7700	6.9800	+7.883%	100	53,128	+6.590%
2026-09-25	6.9000	7.1000	6.3500	6.4700	-5.271%	179	53,136	+14.992%
2026-09-24	7.0800	7.6700	6.8300	6.8300	+1.940%	1,338	53,262	+8.931%
2026-09-23	5.6800	6.8000	5.6800	6.7000	+28.846%	5,218	53,095	+11.045%
2026-09-22	5.2700	5.3900	5.1800	5.2000	-8.932%	44	49,261	+43.077%
2026-09-21	5.9800	5.9800	5.6100	5.7100	-9.937%	297	49,221	+30.298%
2026-09-18	6.4400	6.7900	6.3400	6.3400	+3.595%	391	49,006	+17.350%
2026-09-17	5.9700	6.1200	5.9000	6.1200	-14.763%	36	49,025	+21.569%
2026-09-16	6.3500	8.0000	6.2500	7.1800	+5.124%	1,496	49,017	+3.621%
2026-09-15	6.8100	7.1100	6.6500	6.8300	+8.413%	145	47,809	+8.931%
2026-09-14	6.3600	6.3600	6.0000	6.3000	+3.448%	15	47,807	+18.095%
2026-09-11	5.9200	6.1700	5.8000	6.0900	-11.867%	114	47,798	+22.167%
2026-09-10	6.5700	7.0800	6.5300	6.9100	+13.279%	312	47,786	+7.670%
2026-09-09	5.3100	6.1000	5.3100	6.1000	+21.032%	1,041	47,686	+21.967%
2026-09-08	5.0700	5.1400	4.8700	5.0400	+3.491%	19,528	47,262	+47.619%
2026-09-04	4.8700	4.9600	4.8100	4.8700	-2.988%	23	37,139	+52.772%
2026-09-03	4.9800	5.0200	4.9800	5.0200	-6.865%	6	37,139	+48.207%
2026-09-02	5.8700	5.8700	5.3900	5.3900	-11.784%	2,218	37,139	+38.033%
2026-09-01	5.9400	6.3300	5.7400	6.1100	+8.719%	218	34,968	+21.768%
2026-08-31	5.5400	5.6700	5.5400	5.6200	+6.844%	154	35,005	+32.384%
2026-08-28	4.9300	5.3100	4.8800	5.2600	+10.273%	6,144	34,989	+41.445%
2026-08-27	4.9000	4.9000	4.7500	4.7700	-7.737%	3,068	31,698	+55.975%
2026-08-26	5.2300	5.2300	5.1500	5.1700	-3.002%	7,400	29,298	+43.907%
2026-08-25	5.4100	5.4500	5.3300	5.3300	+2.107%	65	22,298	+39.587%
2026-08-21	5.2600	5.2600	5.1800	5.2200	-10.000%	11	22,296	+42.529%
2026-08-20	5.3900	5.9800	5.3900	5.8000	+10.687%	332	22,296	+28.276%
2026-08-19	5.0500	5.2700	5.0500	5.2400	-6.595%	8	22,405	+41.985%
2026-08-18	5.4000	5.6300	5.4000	5.6100	+7.471%	4,006	22,400	+32.620%
2026-08-17	5.0600	5.2500	4.9400	5.2200	+5.882%	8,811	18,448	+42.529%
2026-08-14	5.0500	5.0500	4.9200	4.9300	-2.376%	2,145	10,811	+50.913%
2026-08-13	5.1100	5.1100	4.9400	5.0500	-2.697%	355	8,941	+47.327%
2026-08-12	5.3300	5.3300	5.1800	5.1900	-12.331%	21	9,005	+43.353%
2026-08-10	5.6700	5.9400	5.6700	5.9200	+4.965%	1,510	9,010	+25.676%
2026-08-07	5.9000	5.9000	5.6400	5.6400	-9.325%	14	8,052	+31.915%
2026-08-06	5.8500	6.2200	5.8500	6.2200	+3.151%	14	8,042	+19.614%
2026-08-05	5.9200	6.0900	5.7200	6.0300	-2.269%	3,031	8,037	+23.383%
2026-08-04	6.2500	6.2500	6.1700	6.1700	-9.398%	6	5,483	+20.583%
2026-08-03	6.8000	6.8100	6.7900	6.8100	-13.027%	1,502	4,983	+9.251%
2026-07-31	8.5200	8.5200	7.8300	7.8300	-15.076%	42	4,610	-4.981%
2026-07-29	8.2800	9.2200	8.2800	9.2200	+16.709%	8	4,570	-19.306%
2026-07-28	8.2100	8.2100	7.9000	7.9000	-1.373%	2	4,575	-5.823%
2026-07-27	8.1500	8.1500	8.0100	8.0100	-8.457%	4	4,575	-7.116%
2026-07-24	8.5200	8.8000	8.2500	8.7500	-1.353%	15	4,571	-14.971%
2026-07-23	8.6800	8.9500	8.6800	8.8700	+16.404%	8	4,563	-16.122%
2026-07-21	8.2900	8.2900	7.5500	7.6200	-10.877%	4	4,573	-2.362%
2026-07-20	8.4800	8.5500	8.0800	8.5500	+2.888%	745	4,573	-12.982%
2026-07-17	8.9000	8.9000	8.1600	8.3100	+8.344%	44	4,529	-10.469%
2026-07-16	7.4500	7.6700	7.4500	7.6700	-3.034%	4	4,546	-2.999%
2026-07-14	7.8800	7.9100	7.8800	7.9100	-7.701%	7	4,545	-5.942%
2026-07-13	8.5200	8.7600	8.5200	8.5700	+8.071%	23	4,545	-13.186%
2026-07-10	7.9800	8.3700	7.9300	7.9300	+0.253%	58	4,544	-6.179%
2026-07-09	8.3000	8.3000	7.9100	7.9100	-10.621%	16	4,544	-5.942%
2026-07-08	9.4800	9.4800	8.7900	8.8500	+11.884%	24	4,544	-15.932%
2026-07-07	7.9100	7.9100	7.9100	7.9100	+6.748%	2	4,544	-5.942%
2026-07-06	7.5500	7.5500	7.3500	7.4100	-11.786%	13	4,544	+0.405%
2026-07-02	8.2700	8.4000	8.0400	8.4000	+13.514%	42	4,534	-11.429%
2026-07-01	7.3400	7.4300	7.3400	7.4000	-4.639%	63	4,534	+0.541%
2026-06-30	8.4600	8.4800	7.7600	7.7600	-9.662%	74	4,533	-4.124%
2026-06-29	9.0700	9.1500	8.5700	8.5900	-5.083%	120	4,521	-13.388%
2026-06-26	9.0900	9.0900	9.0500	9.0500	-0.659%	2	4,530	-17.790%
2026-06-25	9.1600	9.1600	9.1100	9.1100	-7.513%	5	4,530	-18.332%
2026-06-24	9.8500	9.8500	9.8500	9.8500	+4.343%	5	4,527	-24.467%
2026-06-23	10.5100	10.5100	9.4400	9.4400	+5.122%	3	4,527	-21.186%
2026-06-22	8.8800	9.0300	8.7000	8.9800	-6.943%	20	4,530	-17.149%
2026-06-18	9.7900	9.8000	9.6500	9.6500	-12.827%	221	4,518	-22.902%
2026-06-17	10.7000	11.0700	10.7000	11.0700	+7.371%	2	4,518	-32.791%
2026-06-16	10.1500	10.3100	9.9500	10.3100	+4.776%	4	4,518	-27.837%
2026-06-15	9.8300	9.8400	9.8300	9.8400	-9.476%	2	4,516	-24.390%
2026-06-12	10.9500	11.2000	10.8200	10.8700	-10.902%	47	4,514	-31.555%
2026-06-11	13.3000	13.3000	12.2000	12.2000	-10.294%	10	4,534	-39.016%
2026-06-10	12.3000	13.6200	12.3000	13.6000	-0.366%	185	4,535	-45.294%
2026-06-09	12.0000	15.5500	11.5800	13.6500	+4.919%	196	4,524	-45.495%
2026-06-08	12.9900	13.0100	12.9900	13.0100	-11.497%	85	4,525	-42.813%
2026-06-05	12.5000	14.7000	12.4800	14.7000	+29.401%	181	4,527	-49.388%
2026-06-04	12.6800	12.7500	11.3600	11.3600	-9.120%	40	4,489	-34.507%
2026-06-03	12.3800	12.7000	12.2600	12.5000	+7.573%	29	4,501	-40.480%
2026-06-02	11.6200	11.6200	11.6200	11.6200	-3.488%	1	4,484	-35.972%
2026-06-01	12.3600	12.7200	12.0400	12.0400	+1.861%	24	4,484	-38.206%
2026-05-29	11.7300	12.3000	11.7000	11.8200	+3.958%	96	4,479	-37.056%
2026-05-28	11.3700	11.3700	11.3700	11.3700	-4.774%	1	4,390	-34.565%
2026-05-27	11.9900	12.2000	11.9400	11.9400	-0.666%	5	4,391	-37.688%
2026-05-26	12.0900	12.3200	11.9500	12.0200	-9.692%	9	4,390	-38.103%
2026-05-22	13.4600	13.4600	13.0500	13.3100	-4.861%	44	4,391	-44.102%
2026-05-21	14.6000	14.8200	13.6800	13.9900	-6.858%	44	4,383	-46.819%
2026-05-20	16.1500	16.2400	15.0200	15.0200	-11.072%	125	4,383	-50.466%
2026-05-19	17.5100	17.9500	16.7000	16.8900	+1.747%	89	4,259	-55.950%
2026-05-18	15.6300	16.8000	15.5000	16.6000	+4.206%	58	4,259	-55.181%
2026-05-15	15.4500	16.0700	15.4500	15.9300	+15.101%	158	4,259	-53.296%
2026-05-14	13.9500	13.9500	13.8400	13.8400	-5.914%	2	4,102	-46.243%
2026-05-13	14.9200	14.9600	14.7100	14.7100	-1.671%	10	4,126	-49.422%
2026-05-12	15.0900	15.9700	14.8600	14.9600	+7.010%	154	4,126	-50.267%
2026-05-11	13.8600	13.9800	13.3400	13.9800	-0.851%	43	4,126	-46.781%
2026-05-08	14.6000	14.6000	14.1000	14.1000	-5.559%	90	4,104	-47.234%
2026-05-07	14.1600	15.0600	14.0200	14.9300	+8.740%	519	4,148	-50.167%
2026-05-06	14.1700	14.6300	13.7300	13.7300	-7.666%	72	3,703	-45.812%
2026-05-05	15.3800	15.3800	14.7700	14.8700	-8.829%	104	3,694	-49.966%
2026-05-04	15.4200	16.9700	15.3500	16.3100	+4.351%	82	3,598	-54.384%
2026-05-01	16.3100	16.3100	15.5100	15.6300	-4.287%	790	3,330	-52.399%
2026-04-30	17.7400	17.9000	16.3300	16.3300	-11.968%	338	3,330	-54.440%
2026-04-29	18.1100	18.8400	18.0500	18.5500	+3.056%	10	3,013	-59.892%
2026-04-28	17.6800	18.1300	17.6800	18.0000	+6.070%	58	3,006	-58.667%
2026-04-27	16.9700	16.9700	16.9700	16.9700	-1.337%	2	2,952	-56.158%
2026-04-24	17.5900	17.5900	16.9300	17.2000	-3.911%	5	2,952	-56.744%
2026-04-23	17.7400	17.9000	17.7400	17.9000	+2.286%	2	2,953	-58.436%
2026-04-22	17.1200	17.8100	17.1200	17.5000	-0.114%	17	2,954	-57.486%
2026-04-21	16.5000	18.2500	16.2500	17.5200	+3.791%	319	2,962	-57.534%
2026-04-20	17.0800	17.0800	16.7100	16.8800	-2.145%	55	2,962	-55.924%
2026-04-17	17.7100	17.8500	16.6200	17.2500	-12.258%	249	2,962	-56.870%
2026-04-16	19.3600	19.6600	19.3400	19.6600	+0.306%	312	2,925	-62.157%
2026-04-15	19.6600	19.9500	19.6000	19.6000	-0.102%	117	2,870	-62.041%
2026-04-14	19.7900	19.7900	19.5000	19.6200	-9.251%	13	2,768	-62.080%
2026-04-13	22.8700	22.9500	21.6200	21.6200	-7.170%	35	2,762	-65.587%
2026-04-10	23.2900	23.2900	23.2900	23.2900	+2.060%	1	2,756	-68.055%
2026-04-09	22.8200	22.8200	22.8200	22.8200	-5.546%	4	2,755	-67.397%
2026-04-08	24.1600	24.1600	24.1600	24.1600	-16.976%	1	2,755	-69.205%
2026-04-07	30.3800	30.4600	29.1000	29.1000	-2.773%	608	2,756	-74.433%
2026-04-01	30.0100	30.0100	29.9300	29.9300	-10.630%	2	2,212	-75.142%
2026-03-31	33.4900	33.4900	33.4900	33.4900	+3.078%	1	2,210	-77.784%
2026-03-18	32.7200	32.8700	32.3300	32.4900	+9.949%	27	2,215	-77.101%
2026-03-17	29.5500	29.5500	29.5500	29.5500	-9.272%	2	2,220	-74.822%
2026-03-12	32.5700	32.5700	32.5700	32.5700	+20.764%	1	2,220	-77.157%
2026-03-10	27.6600	27.6600	26.9700	26.9700	-4.328%	5	2,224	-72.414%
2026-03-09	34.0900	34.0900	28.1900	28.1900	-7.239%	25	2,226	-73.608%
2026-03-06	30.1100	30.5600	29.7900	30.3900	+13.565%	13	2,237	-75.518%
2026-03-05	25.7800	26.8200	25.7800	26.7600	+12.437%	6	2,239	-72.197%
2026-03-04	23.9500	24.1600	23.8000	23.8000	-7.465%	164	2,244	-68.739%
2026-03-03	24.9300	26.0500	24.9300	25.7200	+8.432%	42	2,082	-71.073%
2026-03-02	23.7400	23.7400	23.6400	23.7200	-3.065%	150	2,096	-68.634%
2026-02-27	24.4700	24.4700	24.4700	24.4700	+1.746%	1	2,096	-69.595%
2026-02-26	22.7700	24.0500	22.7700	24.0500	+2.080%	564	2,096	-69.064%
2026-02-25	23.6100	23.6100	23.5600	23.5600	-2.078%	2	1,537	-68.421%
2026-02-24	24.0100	24.0600	24.0100	24.0600	-6.925%	2	1,537	-69.077%
2026-02-23	23.7500	25.8500	23.7500	25.8500	+10.000%	6	1,538	-71.219%
2026-02-20	23.7100	24.0000	21.3700	23.5000	+0.213%	399	1,539	-68.340%
2026-02-19	23.9100	24.0000	23.4500	23.4500	+5.631%	25	1,324	-68.273%
2026-02-18	22.4700	22.4700	22.2000	22.2000	-7.074%	7	1,323	-66.486%
2026-02-17	25.0400	25.0400	23.8900	23.8900	+1.358%	13	1,318	-68.857%
2026-02-13	23.5700	23.5700	23.5700	23.5700	-6.579%	1	1,312	-68.434%
2026-02-12	22.5400	25.6000	22.4700	25.2300	+8.563%	158	1,312	-70.511%
2026-02-11	21.2200	23.3100	21.2200	23.2400	+8.093%	19	1,258	-67.986%
2026-02-10	21.5000	21.5000	21.5000	21.5000	-1.376%	1	1,256	-65.395%
2026-02-09	23.0800	23.0800	21.8000	21.8000	-4.679%	6	1,255	-65.872%
2026-02-06	24.2300	24.2300	22.8700	22.8700	-15.826%	3	1,254	-67.468%
2026-02-05	26.3000	27.5000	26.2200	27.1700	+4.903%	48	1,253	-72.617%
2026-02-04	24.5500	25.9000	24.2000	25.9000	+5.028%	4	1,271	-71.274%
2026-02-03	22.9100	24.6600	22.9100	24.6600	+5.340%	8	1,272	-69.830%
2026-02-02	23.4100	23.4100	23.4100	23.4100	-7.943%	1,125	1,272	-68.219%
2026-01-30	24.8000	25.4300	24.8000	25.4300	+17.351%	5	369	-70.743%
2026-01-28	21.6700	21.6700	21.6700	21.6700	-4.914%	1	368	-65.667%
2026-01-26	22.7900	22.7900	22.7900	22.7900	+2.704%	1	368	-67.354%
2026-01-23	21.3700	22.4300	21.3700	22.1900	+8.562%	64	368	-66.471%
2026-01-22	20.0600	20.5100	19.9800	20.4400	-5.850%	28	341	-63.601%
2026-01-21	22.1900	22.1900	21.7100	21.7100	-8.242%	13	327	-65.730%
2026-01-20	23.3400	24.0500	22.8400	23.6600	+8.582%	39	320	-68.555%
2026-01-16	21.2200	21.7900	21.2200	21.7900	+0.833%	22	314	-65.856%
2026-01-15	22.9200	22.9200	21.6100	21.6100	-7.174%	5	314	-65.571%
2026-01-14	23.2800	23.2800	23.2800	23.2800	-3.602%	1	310	-68.041%
2026-01-12	24.1500	24.1500	24.1500	24.1500	-0.576%	5	310	-69.193%
2026-01-09	24.2900	24.2900	24.2900	24.2900	-3.726%	1	311	-69.370%
2026-01-08	25.5200	25.5200	25.2300	25.2300	-9.440%	2	310	-70.511%
2026-01-05	27.8600	27.8600	27.8600	27.8600	-9.457%	1	310	-73.295%
2025-12-31	30.7700	30.7700	30.7700	30.7700	+10.923%	1	310	-75.821%
2025-12-23	27.7400	27.7400	27.7400	27.7400	+2.741%	1	310	-73.180%
2025-12-22	27.0000	27.0000	27.0000	27.0000	-12.109%	1	309	-72.444%
2025-12-16	29.4100	30.7200	29.4100	30.7200	+6.593%	4	309	-75.781%
2025-12-15	28.8200	28.8200	28.8200	28.8200	+10.252%	1	312	-74.185%
2025-12-11	26.6000	26.6000	26.1400	26.1400	-4.772%	9	311	-71.538%
2025-12-10	27.6300	27.6300	27.4500	27.4500	-7.169%	2	311	-72.896%
2025-12-08	29.5700	29.5700	29.5700	29.5700	-4.613%	20	309	-74.839%
2025-12-03	31.0000	31.0000	31.0000	31.0000	-9.621%	20	309	-76.000%
2025-11-25	34.3000	34.3000	34.3000	34.3000	-7.796%	10	309	-78.309%
2025-11-24	37.2000	37.2000	37.2000	37.2000	-9.445%	10	299	-80.000%
2025-11-18	42.3600	42.3600	40.7900	41.0800	+3.737%	69	289	-81.889%
2025-11-13	39.6000	39.6000	39.6000	39.6000	+1.046%	5	308	-81.212%
2025-11-07	39.0000	39.1900	39.0000	39.1900	+10.706%	11	308	-81.016%
2025-11-05	35.4000	35.4000	35.4000	35.4000	+11.426%	20	310	-78.983%
2025-10-28	31.9900	32.1100	31.7700	31.7700	-10.507%	130	290	-76.582%
2025-10-16	35.5000	35.5000	35.5000	35.5000	+10.799%	11	161	-79.042%
2025-10-15	32.0500	33.0900	31.8100	32.0400	-8.457%	48	150	-76.779%
2025-10-01	35.5000	35.6900	34.8200	35.0000	+3.397%	101	102	-78.743%
2025-09-18	33.8500	33.8500	33.8500	33.8500	-5.156%	1	4	-78.021%
2025-09-17	35.6900	35.6900	35.6900	35.6900	-7.130%	1	4	-79.154%
2025-09-11	38.4300	38.4300	38.4300	38.4300	-2.214%	2	3	-80.640%
2025-09-10	37.8500	39.3000	37.8500	39.3000	+0.102%	6	3	-81.069%
2025-08-28	39.2600	39.2600	39.2600	39.2600	-1.083%	1	1	-81.049%
2025-08-27	39.6900	39.6900	39.6900	39.6900	-37.358%	1	1	-81.255%
2025-03-05	63.3600	63.3600	63.3600	63.3600	+36.375%	2	23	-88.258%
2025-02-13	46.4600	46.4600	46.4600	46.4600	-2.292%	4	21	-83.986%
2025-02-12	47.5500	47.5500	47.5500	47.5500	+7.458%	5	21	-84.353%
2025-01-27	44.2500	44.2500	44.2500	44.2500	-18.463%	1	16	-83.186%
2025-01-13	54.2700	54.2700	54.2700	54.2700	+10.215%	1	15	-86.291%
2025-01-02	49.2400	49.2400	49.2400	49.2400	+0.902%	1	14	-84.890%
2024-12-31	48.8000	48.8000	48.8000	48.8000	+0.619%	1	13	-84.754%
2024-12-30	48.5000	48.5000	48.5000	48.5000	+0.207%	1	13	-84.660%
2024-12-24	48.4000	48.4000	48.4000	48.4000	-6.292%	3	9	-84.628%
2024-12-19	51.6500	51.6500	51.6500	51.6500	+38.212%	1	9	-85.595%
2024-12-09	37.3700	37.3700	37.3700	37.3700	+1.164%	2	9	-80.091%
2024-11-27	36.9400	36.9400	36.9400	36.9400	-11.052%	2	9	-79.859%
2024-11-22	41.5300	41.5300	41.5300	41.5300	-5.118%	2	9	-82.085%
2024-11-20	44.8800	44.8800	43.7700	43.7700	+13.570%	7	10	-83.002%
2024-11-13	38.5400	38.5400	38.5400	38.5400	-26.084%	1	3	-80.695%
2024-10-24	52.1400	52.1400	52.1400	52.1400	0.000%	2	2	-85.731%