Dark

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

EOD

Sep 29, 2026

9.18+6.744%(+0.58)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.9100	9.7400	8.9100	9.1800	+6.744%	145	25,982	0.000%
2026-09-28	8.7400	9.1400	8.2200	8.6000	+9.554%	32	25,889	+6.744%
2026-09-25	8.1800	8.7400	7.8400	7.8500	-6.325%	155	25,865	+16.943%
2026-09-24	8.6100	9.3600	8.2700	8.3800	+2.570%	1,166	25,768	+9.547%
2026-09-23	7.6100	8.1900	7.4900	8.1700	+28.459%	136	25,180	+12.362%
2026-09-22	6.8200	6.8200	6.3600	6.3600	-8.225%	22	25,194	+44.340%
2026-09-21	6.9700	7.0700	6.9300	6.9300	-11.494%	9	25,193	+32.468%
2026-09-18	7.9600	8.2600	7.8300	7.8300	+6.242%	4,110	25,200	+17.241%
2026-09-17	7.3800	7.4200	7.2400	7.3700	-21.596%	1,281	21,409	+24.559%
2026-09-16	7.6100	9.5000	7.6000	9.4000	+13.939%	26	20,159	-2.340%
2026-09-15	7.8400	8.2500	7.8400	8.2500	+11.486%	22	20,151	+11.273%
2026-09-14	7.5100	7.5200	7.3100	7.4000	+1.370%	68	20,150	+24.054%
2026-09-11	7.2800	7.3000	7.2800	7.3000	-12.048%	17	20,125	+25.753%
2026-09-10	7.8300	8.3000	7.7500	8.3000	+15.599%	20	20,140	+10.602%
2026-09-09	6.5500	7.2400	6.5500	7.1800	+19.667%	18	20,153	+27.855%
2026-09-08	6.0000	6.0000	5.8300	6.0000	+3.270%	6	20,148	+53.000%
2026-09-04	5.7000	5.8100	5.7000	5.8100	-4.125%	15	20,208	+58.003%
2026-09-03	6.1900	6.3600	6.0000	6.0600	-6.192%	122	20,208	+51.485%
2026-09-02	7.0300	7.0300	6.4000	6.4600	-12.821%	25	20,239	+42.105%
2026-09-01	7.0700	7.4200	6.9600	7.4100	+14.529%	39	20,219	+23.887%
2026-08-31	6.6000	6.7100	6.4300	6.4700	+4.523%	54	20,207	+41.886%
2026-08-28	5.9100	6.1900	5.7200	6.1900	+8.787%	34	20,175	+48.304%
2026-08-27	6.1100	6.1100	5.5700	5.6900	-6.721%	17	20,168	+61.336%
2026-08-26	6.1200	6.1200	6.0400	6.1000	-1.929%	80	20,161	+50.492%
2026-08-25	6.3100	6.3200	6.2200	6.2200	-2.964%	8	20,180	+47.588%
2026-08-24	6.4700	6.5300	6.3400	6.4100	+5.255%	102	20,176	+43.214%
2026-08-21	6.1800	6.1800	6.0900	6.0900	-10.965%	27	20,174	+50.739%
2026-08-20	6.7000	7.0000	6.7000	6.8400	+9.791%	9	20,175	+34.211%
2026-08-19	6.2300	6.2300	6.2300	6.2300	-4.301%	1	20,172	+47.352%
2026-08-18	6.3200	6.5200	6.3200	6.5100	+8.319%	8	20,171	+41.014%
2026-08-17	6.0100	6.0100	6.0100	6.0100	+5.070%	1	20,169	+52.745%
2026-08-14	5.8500	5.8500	5.6700	5.7200	-3.051%	4	20,170	+60.490%
2026-08-13	5.8600	5.9100	5.8600	5.9000	-2.156%	58	20,218	+55.593%
2026-08-12	6.1700	6.2600	6.0300	6.0300	-7.231%	226	20,166	+52.239%
2026-08-11	6.5000	6.5000	6.5000	6.5000	-3.846%	10	20,248	+41.231%
2026-08-10	6.5900	6.7600	6.5300	6.7600	+2.115%	7	20,238	+35.799%
2026-08-07	6.6200	6.6200	6.6200	6.6200	-4.058%	500	20,239	+38.671%
2026-08-06	6.7500	6.9000	6.7100	6.9000	+1.322%	4	19,839	+33.043%
2026-08-05	6.6000	6.9200	6.6000	6.8100	+0.147%	70	19,836	+34.802%
2026-08-04	7.2000	7.2000	6.7600	6.8000	-13.043%	10	19,886	+35.000%
2026-08-03	8.4200	8.5000	7.8000	7.8200	-14.066%	3,075	19,883	+17.391%
2026-07-31	8.8100	9.9100	8.8100	9.1000	-9.091%	67	17,351	+0.879%
2026-07-30	10.1600	10.1600	10.0100	10.0100	-5.028%	6	17,387	-8.292%
2026-07-29	10.3400	10.5400	9.9900	10.5400	+14.317%	21	17,388	-12.903%
2026-07-28	9.2200	9.2200	9.2200	9.2200	-5.533%	1	17,391	-0.434%
2026-07-27	9.0000	9.7600	9.0000	9.7600	+1.773%	9	17,390	-5.943%
2026-07-24	10.1100	10.1100	9.3600	9.5900	-5.980%	68	17,385	-4.275%
2026-07-23	9.8000	10.4500	9.8000	10.2000	+10.749%	12	17,347	-10.000%
2026-07-22	8.5600	9.2100	8.5600	9.2100	+4.897%	5	17,337	-0.326%
2026-07-21	8.7700	8.7800	8.7700	8.7800	-7.482%	3	17,337	+4.556%
2026-07-20	9.0500	9.6200	8.8900	9.4900	-0.105%	15	17,338	-3.267%
2026-07-17	9.5700	9.7500	9.2800	9.5000	+6.383%	25	17,324	-3.368%
2026-07-16	9.0500	9.0500	8.9300	8.9300	-9.798%	204	17,344	+2.800%
2026-07-13	9.6300	9.9000	9.6300	9.9000	-1.980%	106	17,177	-7.273%
2026-07-08	10.5800	10.5800	10.1000	10.1000	+11.356%	3	17,078	-9.109%
2026-07-07	9.5100	9.5100	9.0700	9.0700	+6.958%	102	17,088	+1.213%
2026-07-06	8.6700	8.6700	8.4800	8.4800	-12.667%	29	17,089	+8.255%
2026-07-02	9.5000	9.7500	9.5000	9.7100	+14.370%	3	17,100	-5.458%
2026-07-01	8.7600	8.7600	8.3300	8.4900	-3.082%	598	17,100	+8.127%
2026-06-30	9.9000	9.9000	8.7600	8.7600	-15.688%	112	17,537	+4.795%
2026-06-25	10.3600	10.3900	10.1500	10.3900	-3.528%	3	17,516	-11.646%
2026-06-24	10.5200	10.9200	10.2000	10.7700	-1.913%	22	17,515	-14.763%
2026-06-23	11.2600	11.2600	10.9800	10.9800	+5.172%	27	17,525	-16.393%
2026-06-22	9.9500	10.5100	9.9500	10.4400	-4.658%	5	17,552	-12.069%
2026-06-18	11.3300	11.3500	10.9500	10.9500	+0.922%	11	17,538	-16.164%
2026-06-17	10.9500	11.1000	10.7900	10.8500	-4.908%	18	17,538	-15.392%
2026-06-16	10.8600	11.5300	10.8600	11.4100	+5.746%	9	17,538	-19.544%
2026-06-15	10.8300	10.8900	10.7900	10.7900	-12.914%	6	17,534	-14.921%
2026-06-12	11.8500	12.3900	11.8500	12.3900	-17.013%	4	17,533	-25.908%
2026-06-11	14.9200	15.2400	14.7900	14.9300	+6.719%	825	17,533	-38.513%
2026-06-10	14.3000	14.3000	13.9300	13.9900	-13.695%	101	17,653	-34.382%
2026-06-09	17.3100	17.3400	16.2100	16.2100	+14.720%	11	17,644	-43.368%
2026-06-08	14.1300	14.1300	14.1300	14.1300	-10.399%	1	17,647	-35.032%
2026-06-05	14.1300	16.4700	14.1300	15.7700	+26.059%	32	17,646	-41.788%
2026-06-04	13.1100	13.1100	12.5100	12.5100	-7.811%	2	17,630	-26.619%
2026-06-03	13.3600	13.7400	13.3600	13.5700	+5.357%	12	17,628	-32.351%
2026-06-02	13.4400	13.4400	12.8800	12.8800	-2.866%	5	17,627	-28.727%
2026-06-01	14.2200	14.2300	13.2600	13.2600	-0.226%	4	17,624	-30.769%
2026-05-29	13.4000	13.9200	13.1400	13.2900	+3.666%	18	17,625	-30.926%
2026-05-28	14.0000	14.0000	12.8100	12.8200	-5.318%	18	17,632	-28.393%
2026-05-27	13.5300	13.5400	13.3000	13.5400	0.000%	129	17,626	-32.201%
2026-05-26	13.7900	13.7900	13.5400	13.5400	-9.973%	15	17,549	-32.201%
2026-05-22	15.1700	15.1700	14.5400	15.0400	-4.569%	153	17,546	-38.963%
2026-05-21	17.4300	17.4300	15.4700	15.7600	-6.079%	407	17,545	-41.751%
2026-05-20	18.1800	18.2800	16.7800	16.7800	-12.559%	364	17,545	-45.292%
2026-05-19	20.0000	20.1100	18.7200	19.1900	+4.293%	25,535	2,320	-52.163%
2026-05-18	17.7500	18.7600	17.7500	18.4000	+2.564%	275	2,320	-50.109%
2026-05-15	17.8300	18.0400	17.6100	17.9400	+9.524%	108	2,320	-48.829%
2026-05-14	16.3800	16.3800	16.3800	16.3800	-2.789%	1	2,039	-43.956%
2026-05-13	16.7200	16.8500	16.6000	16.8500	-2.826%	109	2,061	-45.519%
2026-05-12	16.6000	17.3700	16.5200	17.3400	+14.911%	49	2,061	-47.059%
2026-05-11	15.8100	15.8100	15.0100	15.0900	-4.855%	123	2,061	-39.165%
2026-05-08	16.3500	16.4300	15.5900	15.8600	-4.859%	39	2,010	-42.119%
2026-05-07	15.7300	16.8500	15.7300	16.6700	+6.928%	242	1,990	-44.931%
2026-05-06	16.0600	16.0900	15.5000	15.5900	-6.591%	48	1,777	-41.116%
2026-05-05	16.9300	16.9800	16.5900	16.6900	-8.498%	100	1,750	-44.997%
2026-05-04	17.4500	18.4300	17.1400	18.2400	+3.401%	33	1,660	-49.671%
2026-05-01	17.8500	17.9600	17.3600	17.6400	-3.077%	201	1,453	-47.959%
2026-04-30	19.8800	20.0300	18.2000	18.2000	-11.693%	89	1,453	-49.560%
2026-04-29	21.0100	21.3200	20.6000	20.6100	+3.205%	76	1,397	-55.459%
2026-04-28	19.9200	20.3000	19.7100	19.9700	+5.327%	100	1,456	-54.031%
2026-04-27	19.0000	19.1400	18.8100	18.9600	-0.211%	165	1,537	-51.582%
2026-04-24	19.4100	19.9700	19.0000	19.0000	-4.618%	15	1,392	-51.684%
2026-04-23	19.1500	20.1000	18.8700	19.9200	+2.680%	26	1,387	-53.916%
2026-04-22	19.0700	19.4000	19.0700	19.4000	-2.267%	2	1,373	-52.680%
2026-04-21	18.1500	19.8500	18.1500	19.8500	+4.474%	211	1,179	-53.753%
2026-04-20	19.0600	19.0600	18.9000	19.0000	-2.863%	18	1,179	-51.684%
2026-04-17	19.9600	19.9600	18.6100	19.5600	-9.023%	11	1,163	-53.067%
2026-04-16	21.5000	21.5000	21.5000	21.5000	-2.494%	1,000	1,157	-57.302%
2026-04-14	22.0500	22.0500	22.0500	22.0500	-32.569%	3	1,157	-58.367%
2026-04-07	32.7000	32.7000	32.7000	32.7000	+3.350%	1	1,158	-71.927%
2026-04-06	31.6400	31.6400	31.6400	31.6400	-16.119%	1	1,157	-70.986%
2026-03-27	37.7200	37.7200	37.7200	37.7200	+6.704%	1	1,156	-75.663%
2026-03-26	35.3500	35.3500	35.3500	35.3500	+5.491%	1	1,157	-74.031%
2026-03-16	33.5100	33.5100	33.5100	33.5100	+2.289%	3	1,156	-72.605%
2026-03-06	33.4200	33.4200	32.7600	32.7600	+6.088%	4	1,160	-71.978%
2026-03-05	27.4600	30.8800	27.4600	30.8800	+16.353%	1,001	1,161	-70.272%
2026-03-04	26.8600	26.8600	26.5200	26.5400	-2.962%	168	2,162	-65.411%
2026-02-27	27.3500	27.3500	27.3500	27.3500	+7.635%	1	2,036	-66.435%
2026-02-25	25.4000	25.4100	25.4000	25.4100	-3.677%	2,000	36	-63.872%
2026-02-24	26.4000	26.4000	26.3800	26.3800	-4.765%	2	36	-65.201%
2026-02-17	28.0000	28.0000	27.7000	27.7000	+6.252%	11	35	-66.859%
2026-02-13	26.1300	26.1300	25.9800	26.0700	-6.290%	12	25	-64.787%
2026-02-12	23.9400	27.8200	23.9400	27.8200	+8.039%	4	25	-67.002%
2026-02-11	25.7500	25.7500	25.7500	25.7500	+4.974%	4	24	-64.350%
2026-02-10	23.9500	24.5300	23.9500	24.5300	+1.616%	3	20	-62.576%
2026-02-09	24.1400	24.1400	24.1400	24.1400	-20.696%	2	20	-61.972%
2026-02-05	29.3000	30.4400	29.3000	30.4400	+5.110%	8	18	-69.842%
2026-02-04	28.9600	28.9600	28.9600	28.9600	+7.259%	1	22	-68.301%
2026-02-03	26.5900	27.9600	26.5900	27.0000	+2.896%	7	22	-66.000%
2026-02-02	25.6500	26.2400	25.6500	26.2400	-4.720%	3	19	-65.015%
2026-01-30	27.5400	27.5400	27.5400	27.5400	+6.168%	1	16	-66.667%
2026-01-28	25.7800	25.9400	25.7800	25.9400	+14.576%	2	17	-64.611%
2026-01-22	22.3200	22.6400	21.9100	22.6400	-5.902%	7	17	-59.452%
2026-01-21	24.0600	24.0600	24.0600	24.0600	-6.780%	1	15	-61.845%
2026-01-20	25.3400	25.8100	25.3400	25.8100	+6.697%	4	15	-64.432%
2026-01-16	24.1900	24.1900	24.1900	24.1900	-1.144%	3	12	-62.050%
2026-01-15	24.4700	24.4700	24.4700	24.4700	-5.155%	1	12	-62.485%
2026-01-14	25.8000	25.8000	25.8000	25.8000	-3.044%	1	13	-64.419%
2026-01-09	26.6100	26.6100	26.6100	26.6100	-4.896%	1	13	-65.502%
2026-01-08	27.9800	27.9800	27.9800	27.9800	-8.442%	1	13	-67.191%
2026-01-06	30.5600	30.5600	30.5600	30.5600	-8.448%	1	12	-69.961%
2025-12-30	33.3800	33.3800	33.3800	33.3800	-3.106%	1	12	-72.499%
2025-10-28	34.4500	34.4500	34.4500	34.4500	-2.684%	10	11	-73.353%
2025-10-16	35.4000	35.4000	35.4000	35.4000	-35.636%	10	11	-74.068%
2025-07-02	54.9800	55.0000	54.9800	55.0000	-37.741%	2	1	-83.309%
2025-04-22	88.3400	88.3400	88.3400	88.3400	+29.969%	1	1	-89.608%
2025-03-05	67.9700	67.9700	67.9700	67.9700	+1.843%	2	25	-86.494%
2025-03-04	68.0000	68.0000	66.7400	66.7400	+9.446%	3	23	-86.245%
2025-02-25	60.9800	60.9800	60.9800	60.9800	+24.780%	1	25	-84.946%
2025-02-19	48.8700	48.8700	48.8700	48.8700	-2.920%	7	25	-81.215%
2025-02-10	50.3400	50.3400	50.3400	50.3400	+3.431%	3	18	-81.764%
2025-02-06	48.6700	48.6700	48.6700	48.6700	-4.718%	1	15	-81.138%
2025-02-04	51.0800	51.0800	51.0800	51.0800	+7.559%	1	14	-82.028%
2025-01-30	47.4900	47.4900	47.4900	47.4900	-4.196%	2	14	-80.670%
2025-01-29	49.7900	50.7500	49.2300	49.5700	+2.906%	8	12	-81.481%
2025-01-24	48.1700	48.1700	48.1700	48.1700	-8.387%	2	10	-80.942%
2025-01-16	52.5800	52.5800	52.5800	52.5800	+3.708%	1	9	-82.541%
2024-12-26	50.7000	50.7000	50.7000	50.7000	+8.845%	2	8	-81.893%
2024-12-13	46.5800	46.5800	46.5800	46.5800	+10.563%	2	6	-80.292%
2024-12-09	42.1300	42.1300	42.1300	42.1300	+1.494%	1	5	-78.210%
2024-12-03	41.5100	41.5100	41.5100	41.5100	-23.667%	1	4	-77.885%
2024-10-21	54.3800	54.3800	54.3800	54.3800	0.000%	3	3	-83.119%