Dark

IWM20270115P275
IWM Jan 15 2027 275.00 Put (IWM270115P00275000)
option OPRA

EOD

Jun 25, 2026

10.39-3.528%(-0.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	10.3600	10.3900	10.1500	10.3900	-3.528%	3	17,516	0.000%
2026-06-24	10.5200	10.9200	10.2000	10.7700	-1.913%	22	17,515	-3.528%
2026-06-23	11.2600	11.2600	10.9800	10.9800	+5.172%	27	17,525	-5.373%
2026-06-22	9.9500	10.5100	9.9500	10.4400	-4.658%	5	17,552	-0.479%
2026-06-18	11.3300	11.3500	10.9500	10.9500	+0.922%	11	17,538	-5.114%
2026-06-17	10.9500	11.1000	10.7900	10.8500	-4.908%	18	17,538	-4.240%
2026-06-16	10.8600	11.5300	10.8600	11.4100	+5.746%	9	17,538	-8.940%
2026-06-15	10.8300	10.8900	10.7900	10.7900	-12.914%	6	17,534	-3.707%
2026-06-12	11.8500	12.3900	11.8500	12.3900	-17.013%	4	17,533	-16.142%
2026-06-11	14.9200	15.2400	14.7900	14.9300	+6.719%	825	17,533	-30.409%
2026-06-10	14.3000	14.3000	13.9300	13.9900	-13.695%	101	17,653	-25.733%
2026-06-09	17.3100	17.3400	16.2100	16.2100	+14.720%	11	17,644	-35.904%
2026-06-08	14.1300	14.1300	14.1300	14.1300	-10.399%	1	17,647	-26.469%
2026-06-05	14.1300	16.4700	14.1300	15.7700	+26.059%	32	17,646	-34.115%
2026-06-04	13.1100	13.1100	12.5100	12.5100	-7.811%	2	17,630	-16.946%
2026-06-03	13.3600	13.7400	13.3600	13.5700	+5.357%	12	17,628	-23.434%
2026-06-02	13.4400	13.4400	12.8800	12.8800	-2.866%	5	17,627	-19.332%
2026-06-01	14.2200	14.2300	13.2600	13.2600	-0.226%	4	17,624	-21.644%
2026-05-29	13.4000	13.9200	13.1400	13.2900	+3.666%	18	17,625	-21.821%
2026-05-28	14.0000	14.0000	12.8100	12.8200	-5.318%	18	17,632	-18.955%
2026-05-27	13.5300	13.5400	13.3000	13.5400	0.000%	129	17,626	-23.264%
2026-05-26	13.7900	13.7900	13.5400	13.5400	-9.973%	15	17,549	-23.264%
2026-05-22	15.1700	15.1700	14.5400	15.0400	-4.569%	153	17,546	-30.918%
2026-05-21	17.4300	17.4300	15.4700	15.7600	-6.079%	407	17,545	-34.074%
2026-05-20	18.1800	18.2800	16.7800	16.7800	-12.559%	364	17,545	-38.081%
2026-05-19	20.0000	20.1100	18.7200	19.1900	+4.293%	25,535	2,320	-45.857%
2026-05-18	17.7500	18.7600	17.7500	18.4000	+2.564%	275	2,320	-43.533%
2026-05-15	17.8300	18.0400	17.6100	17.9400	+9.524%	108	2,320	-42.085%
2026-05-14	16.3800	16.3800	16.3800	16.3800	-2.789%	1	2,039	-36.569%
2026-05-13	16.7200	16.8500	16.6000	16.8500	-2.826%	109	2,061	-38.338%
2026-05-12	16.6000	17.3700	16.5200	17.3400	+14.911%	49	2,061	-40.081%
2026-05-11	15.8100	15.8100	15.0100	15.0900	-4.855%	123	2,061	-31.146%
2026-05-08	16.3500	16.4300	15.5900	15.8600	-4.859%	39	2,010	-34.489%
2026-05-07	15.7300	16.8500	15.7300	16.6700	+6.928%	242	1,990	-37.672%
2026-05-06	16.0600	16.0900	15.5000	15.5900	-6.591%	48	1,777	-33.355%
2026-05-05	16.9300	16.9800	16.5900	16.6900	-8.498%	100	1,750	-37.747%
2026-05-04	17.4500	18.4300	17.1400	18.2400	+3.401%	33	1,660	-43.037%
2026-05-01	17.8500	17.9600	17.3600	17.6400	-3.077%	201	1,453	-41.100%
2026-04-30	19.8800	20.0300	18.2000	18.2000	-11.693%	89	1,453	-42.912%
2026-04-29	21.0100	21.3200	20.6000	20.6100	+3.205%	76	1,397	-49.588%
2026-04-28	19.9200	20.3000	19.7100	19.9700	+5.327%	100	1,456	-47.972%
2026-04-27	19.0000	19.1400	18.8100	18.9600	-0.211%	165	1,537	-45.200%
2026-04-24	19.4100	19.9700	19.0000	19.0000	-4.618%	15	1,392	-45.316%
2026-04-23	19.1500	20.1000	18.8700	19.9200	+2.680%	26	1,387	-47.841%
2026-04-22	19.0700	19.4000	19.0700	19.4000	-2.267%	2	1,373	-46.443%
2026-04-21	18.1500	19.8500	18.1500	19.8500	+4.474%	211	1,179	-47.657%
2026-04-20	19.0600	19.0600	18.9000	19.0000	-2.863%	18	1,179	-45.316%
2026-04-17	19.9600	19.9600	18.6100	19.5600	-9.023%	11	1,163	-46.881%
2026-04-16	21.5000	21.5000	21.5000	21.5000	-2.494%	1,000	1,157	-51.674%
2026-04-14	22.0500	22.0500	22.0500	22.0500	-32.569%	3	1,157	-52.880%
2026-04-07	32.7000	32.7000	32.7000	32.7000	+3.350%	1	1,158	-68.226%
2026-04-06	31.6400	31.6400	31.6400	31.6400	-16.119%	1	1,157	-67.162%
2026-03-27	37.7200	37.7200	37.7200	37.7200	+6.704%	1	1,156	-72.455%
2026-03-26	35.3500	35.3500	35.3500	35.3500	+5.491%	1	1,157	-70.608%
2026-03-16	33.5100	33.5100	33.5100	33.5100	+2.289%	3	1,156	-68.994%
2026-03-06	33.4200	33.4200	32.7600	32.7600	+6.088%	4	1,160	-68.284%
2026-03-05	27.4600	30.8800	27.4600	30.8800	+16.353%	1,001	1,161	-66.354%
2026-03-04	26.8600	26.8600	26.5200	26.5400	-2.962%	168	2,162	-60.852%
2026-02-27	27.3500	27.3500	27.3500	27.3500	+7.635%	1	2,036	-62.011%
2026-02-25	25.4000	25.4100	25.4000	25.4100	-3.677%	2,000	36	-59.111%
2026-02-24	26.4000	26.4000	26.3800	26.3800	-4.765%	2	36	-60.614%
2026-02-17	28.0000	28.0000	27.7000	27.7000	+6.252%	11	35	-62.491%
2026-02-13	26.1300	26.1300	25.9800	26.0700	-6.290%	12	25	-60.146%
2026-02-12	23.9400	27.8200	23.9400	27.8200	+8.039%	4	25	-62.653%
2026-02-11	25.7500	25.7500	25.7500	25.7500	+4.974%	4	24	-59.650%
2026-02-10	23.9500	24.5300	23.9500	24.5300	+1.616%	3	20	-57.644%
2026-02-09	24.1400	24.1400	24.1400	24.1400	-20.696%	2	20	-56.959%
2026-02-05	29.3000	30.4400	29.3000	30.4400	+5.110%	8	18	-65.867%
2026-02-04	28.9600	28.9600	28.9600	28.9600	+7.259%	1	22	-64.123%
2026-02-03	26.5900	27.9600	26.5900	27.0000	+2.896%	7	22	-61.519%
2026-02-02	25.6500	26.2400	25.6500	26.2400	-4.720%	3	19	-60.404%
2026-01-30	27.5400	27.5400	27.5400	27.5400	+6.168%	1	16	-62.273%
2026-01-28	25.7800	25.9400	25.7800	25.9400	+14.576%	2	17	-59.946%
2026-01-22	22.3200	22.6400	21.9100	22.6400	-5.902%	7	17	-54.108%
2026-01-21	24.0600	24.0600	24.0600	24.0600	-6.780%	1	15	-56.816%
2026-01-20	25.3400	25.8100	25.3400	25.8100	+6.697%	4	15	-59.744%
2026-01-16	24.1900	24.1900	24.1900	24.1900	-1.144%	3	12	-57.048%
2026-01-15	24.4700	24.4700	24.4700	24.4700	-5.155%	1	12	-57.540%
2026-01-14	25.8000	25.8000	25.8000	25.8000	-3.044%	1	13	-59.729%
2026-01-09	26.6100	26.6100	26.6100	26.6100	-4.896%	1	13	-60.955%
2026-01-08	27.9800	27.9800	27.9800	27.9800	-8.442%	1	13	-62.866%
2026-01-06	30.5600	30.5600	30.5600	30.5600	-8.448%	1	12	-66.001%
2025-12-30	33.3800	33.3800	33.3800	33.3800	-3.106%	1	12	-68.874%
2025-10-28	34.4500	34.4500	34.4500	34.4500	-2.684%	10	11	-69.840%
2025-10-16	35.4000	35.4000	35.4000	35.4000	-35.636%	10	11	-70.650%
2025-07-02	54.9800	55.0000	54.9800	55.0000	-37.741%	2	1	-81.109%
2025-04-22	88.3400	88.3400	88.3400	88.3400	+29.969%	1	1	-88.239%
2025-03-05	67.9700	67.9700	67.9700	67.9700	+1.843%	2	25	-84.714%
2025-03-04	68.0000	68.0000	66.7400	66.7400	+9.446%	3	23	-84.432%
2025-02-25	60.9800	60.9800	60.9800	60.9800	+24.780%	1	25	-82.962%
2025-02-19	48.8700	48.8700	48.8700	48.8700	-2.920%	7	25	-78.740%
2025-02-10	50.3400	50.3400	50.3400	50.3400	+3.431%	3	18	-79.360%
2025-02-06	48.6700	48.6700	48.6700	48.6700	-4.718%	1	15	-78.652%
2025-02-04	51.0800	51.0800	51.0800	51.0800	+7.559%	1	14	-79.659%
2025-01-30	47.4900	47.4900	47.4900	47.4900	-4.196%	2	14	-78.122%
2025-01-29	49.7900	50.7500	49.2300	49.5700	+2.906%	8	12	-79.040%
2025-01-24	48.1700	48.1700	48.1700	48.1700	-8.387%	2	10	-78.431%
2025-01-16	52.5800	52.5800	52.5800	52.5800	+3.708%	1	9	-80.240%
2024-12-26	50.7000	50.7000	50.7000	50.7000	+8.845%	2	8	-79.507%
2024-12-13	46.5800	46.5800	46.5800	46.5800	+10.563%	2	6	-77.694%
2024-12-09	42.1300	42.1300	42.1300	42.1300	+1.494%	1	5	-75.338%
2024-12-03	41.5100	41.5100	41.5100	41.5100	-23.667%	1	4	-74.970%
2024-10-21	54.3800	54.3800	54.3800	54.3800	0.000%	3	3	-80.894%