Dark

IWM20270115P280
IWM Jan 15 2027 280.00 Put (IWM270115P00280000)
option OPRA

EOD

Sep 29, 2026

11.09+7.150%(+0.74)138

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.1000	11.7700	11.0100	11.0900	+7.150%	138	18,425	0.000%
2026-09-28	10.7000	11.1100	10.1300	10.3500	+7.925%	1,266	18,455	+7.150%
2026-09-25	10.5400	10.5400	9.5900	9.5900	-6.164%	31	17,575	+15.641%
2026-09-24	10.6700	11.3300	10.0900	10.2200	+2.610%	1,145	17,823	+8.513%
2026-09-23	8.7300	10.0800	8.7300	9.9600	+24.812%	231	17,970	+11.345%
2026-09-22	7.9500	8.3500	7.9500	7.9800	-5.562%	24	18,117	+38.972%
2026-09-21	8.3200	8.8200	8.3200	8.4500	-10.106%	393	18,106	+31.243%
2026-09-18	9.4400	9.9800	9.4000	9.4000	+5.028%	683	18,183	+17.979%
2026-09-17	8.7500	9.1000	8.6000	8.9500	-11.736%	93	18,053	+23.911%
2026-09-16	9.4000	11.0300	9.1000	10.1400	+3.154%	118	18,015	+9.369%
2026-09-15	9.3700	10.0500	9.3700	9.8300	+10.948%	233	18,116	+12.818%
2026-09-14	8.9400	8.9400	8.6900	8.8600	+1.257%	44	17,990	+25.169%
2026-09-11	8.4000	8.7800	8.2500	8.7500	-10.072%	231	17,963	+26.743%
2026-09-10	9.3800	9.8400	9.1300	9.7300	+14.471%	319	17,835	+13.977%
2026-09-09	8.5000	8.5000	8.5000	8.5000	+21.777%	4	17,824	+30.471%
2026-09-08	7.0000	7.0000	6.9700	6.9800	-2.921%	7	17,824	+58.883%
2026-09-03	7.1900	7.2500	7.1900	7.1900	-5.020%	12	17,825	+54.242%
2026-09-02	8.4300	8.4300	7.5700	7.5700	-13.584%	66	17,848	+46.499%
2026-09-01	8.4200	8.8300	8.1000	8.7600	+15.112%	166	17,831	+26.598%
2026-08-31	7.7800	7.9200	7.6100	7.6100	+3.397%	2,268	17,846	+45.729%
2026-08-28	7.1800	7.3600	6.8100	7.3600	+7.132%	250	16,846	+50.679%
2026-08-27	6.7100	6.8700	6.6100	6.8700	-4.716%	231	16,751	+61.426%
2026-08-26	7.2100	7.2100	7.2100	7.2100	-1.637%	10	16,622	+53.814%
2026-08-25	7.4700	7.4700	7.3300	7.3300	-0.543%	40	16,612	+51.296%
2026-08-24	7.3700	7.3700	7.3700	7.3700	+3.511%	10	16,621	+50.475%
2026-08-21	7.4900	7.6500	7.1200	7.1200	-11.663%	1,045	16,611	+55.758%
2026-08-20	7.5000	8.0600	7.4000	8.0600	+13.202%	216	16,227	+37.593%
2026-08-19	7.2000	7.2800	6.9200	7.1200	-6.562%	33	16,291	+55.758%
2026-08-18	7.6200	7.6200	7.4800	7.6200	+10.275%	15	16,275	+45.538%
2026-08-17	6.9000	6.9400	6.8600	6.9100	+3.910%	105	16,275	+60.492%
2026-08-14	6.9500	6.9500	6.6500	6.6500	-3.483%	147	16,242	+66.767%
2026-08-13	6.7300	6.8900	6.6700	6.8900	-2.408%	355	16,195	+60.958%
2026-08-12	7.5000	7.5000	7.0600	7.0600	-8.073%	521	16,373	+57.082%
2026-08-11	7.6300	7.6800	7.6300	7.6800	-3.153%	42	16,059	+44.401%
2026-08-10	7.7400	7.9800	7.7300	7.9300	+4.756%	559	16,041	+39.849%
2026-08-07	7.5700	7.5700	7.5700	7.5700	-5.493%	50	15,975	+46.499%
2026-08-06	8.1200	8.1400	8.0100	8.0100	+1.009%	14	15,950	+38.452%
2026-08-05	7.7500	7.9300	7.7500	7.9300	-1.122%	61	15,960	+39.849%
2026-08-04	8.1800	8.1800	7.9800	8.0200	-12.445%	53	15,962	+38.279%
2026-08-03	9.3500	9.3500	9.1600	9.1600	-14.870%	42	15,962	+21.070%
2026-07-31	10.7600	10.7600	10.7600	10.7600	-0.370%	1	15,962	+3.067%
2026-07-30	10.8800	10.8800	10.8000	10.8000	-4.085%	2	15,962	+2.685%
2026-07-29	11.3500	12.0000	10.9000	11.2600	+4.647%	60	15,961	-1.510%
2026-07-28	10.7600	10.7600	10.7600	10.7600	-2.448%	10	15,930	+3.067%
2026-07-24	11.3000	11.3000	11.0300	11.0300	-7.077%	11	15,920	+0.544%
2026-07-23	12.1900	12.1900	11.6900	11.8700	+16.373%	12	15,915	-6.571%
2026-07-22	10.2200	10.2200	10.2000	10.2000	+1.090%	56	15,917	+8.725%
2026-07-21	10.2100	10.2100	9.9900	10.0900	-7.261%	21	15,914	+9.911%
2026-07-20	10.8500	10.8800	10.8500	10.8800	-1.538%	6	15,928	+1.930%
2026-07-17	11.6500	11.6500	10.9000	11.0500	+5.439%	42	15,928	+0.362%
2026-07-16	10.3300	10.4800	10.3300	10.4800	+1.256%	5	15,958	+5.821%
2026-07-15	10.2700	10.3500	10.2700	10.3500	-3.900%	131	15,957	+7.150%
2026-07-14	10.5000	10.8500	10.5000	10.7700	-5.939%	102	15,958	+2.971%
2026-07-13	11.0000	11.4500	10.7900	11.4500	+9.569%	6	15,982	-3.144%
2026-07-10	11.0100	11.0100	10.4500	10.4500	-3.864%	18	15,984	+6.124%
2026-07-09	10.8700	10.8700	10.8700	10.8700	-6.131%	1	15,994	+2.024%
2026-07-08	11.6300	12.5000	11.5000	11.5800	+19.258%	5	15,995	-4.231%
2026-07-06	9.9700	9.9800	9.7100	9.7100	-12.601%	10	15,995	+14.212%
2026-07-02	9.8100	11.1200	9.8100	11.1100	+13.832%	14	15,981	-0.180%
2026-07-01	9.8000	9.8000	9.5400	9.7600	-3.078%	538	15,981	+13.627%
2026-06-30	10.9900	10.9900	9.9500	10.0700	-9.767%	169	15,995	+10.129%
2026-06-29	11.4000	11.8500	11.1600	11.1600	-7.616%	3	16,029	-0.627%
2026-06-26	12.3000	12.3000	11.8000	12.0800	+2.896%	24	16,031	-8.195%
2026-06-25	11.6000	11.7400	11.6000	11.7400	-6.825%	2	16,031	-5.537%
2026-06-24	12.1800	12.6000	12.1800	12.6000	+3.704%	2	16,032	-11.984%
2026-06-23	13.0600	13.0600	12.1500	12.1500	+3.053%	44	16,032	-8.724%
2026-06-22	11.9400	11.9400	11.7900	11.7900	-6.205%	4	16,011	-5.937%
2026-06-18	12.9300	12.9300	12.5700	12.5700	-1.643%	12	16,013	-11.774%
2026-06-17	13.0000	13.4300	12.7800	12.7800	-1.313%	117	16,013	-13.224%
2026-06-16	12.9800	12.9800	12.9500	12.9500	+1.569%	6	16,013	-14.363%
2026-06-15	12.2700	12.7500	12.2700	12.7500	-8.668%	3	16,019	-13.020%
2026-06-12	14.7000	14.7000	13.9600	13.9600	-10.225%	8	16,020	-20.559%
2026-06-11	17.2300	17.4400	15.5500	15.5500	-14.748%	182	16,021	-28.682%
2026-06-10	16.2500	18.3800	15.5900	18.2400	-1.405%	234	16,014	-39.200%
2026-06-09	15.3200	19.4900	15.3000	18.5000	+10.119%	4,046	16,016	-40.054%
2026-06-08	16.6600	16.9500	15.8000	16.8000	-0.651%	88	13,614	-33.988%
2026-06-05	15.9700	16.9100	15.9700	16.9100	+21.306%	14	13,542	-34.418%
2026-06-04	15.6000	15.6000	13.9400	13.9400	-12.929%	10	13,532	-20.445%
2026-06-03	16.0100	16.0100	16.0100	16.0100	+9.808%	1	13,537	-30.731%
2026-06-02	14.7700	14.8100	14.5800	14.5800	-4.142%	162	13,537	-23.937%
2026-06-01	16.0200	16.0200	15.0400	15.2100	+1.265%	13	13,620	-27.087%
2026-05-29	14.9500	15.5000	14.9500	15.0200	+3.873%	15	13,621	-26.165%
2026-05-28	14.8600	14.8600	14.3800	14.4600	-5.118%	251	13,639	-23.306%
2026-05-27	15.0000	15.5800	15.0000	15.2400	-0.392%	103	13,841	-27.231%
2026-05-26	15.4000	15.5800	15.1600	15.3000	-7.831%	167	13,893	-27.516%
2026-05-22	17.1800	17.1800	16.4200	16.6000	-5.789%	226	13,914	-33.193%
2026-05-21	19.2300	19.2300	17.6200	17.6200	-5.876%	37	13,803	-37.060%
2026-05-20	19.7100	19.7200	18.7200	18.7200	-11.781%	341	13,803	-40.759%
2026-05-19	21.9000	22.5700	21.1000	21.2200	+2.265%	32	13,453	-47.738%
2026-05-18	20.3600	21.0000	20.3600	20.7500	+3.285%	20	13,453	-46.554%
2026-05-15	19.4500	20.1500	19.3700	20.0900	+15.195%	710	13,453	-44.798%
2026-05-14	18.0000	18.0000	17.4400	17.4400	-5.063%	13	13,484	-36.411%
2026-05-13	18.2900	18.8200	18.2900	18.3700	-0.434%	111	13,393	-39.630%
2026-05-12	18.6000	19.3800	18.4000	18.4500	+5.068%	8,153	13,393	-39.892%
2026-05-11	17.6100	17.6100	16.8000	17.5600	-0.735%	305	13,393	-36.845%
2026-05-08	18.3200	18.3600	17.4700	17.6900	-5.653%	114	5,372	-37.309%
2026-05-07	17.8100	18.8300	17.5500	18.7500	+8.948%	128	5,300	-40.853%
2026-05-06	18.2700	18.3500	17.2100	17.2100	-7.672%	599	5,204	-35.561%
2026-05-05	19.2000	19.2500	18.5600	18.6400	-11.826%	165	4,867	-40.504%
2026-05-04	19.3400	21.1400	19.2100	21.1400	+7.255%	11	4,736	-47.540%
2026-05-01	19.9000	20.0700	19.4800	19.7100	-7.681%	180	4,561	-43.734%
2026-04-30	21.3500	21.3500	21.3400	21.3500	-7.174%	236	4,561	-48.056%
2026-04-29	23.0000	23.0000	23.0000	23.0000	+2.177%	2	4,325	-51.783%
2026-04-28	22.5000	22.5100	22.5000	22.5100	+6.632%	2	4,329	-50.733%
2026-04-27	21.3000	21.3000	21.1100	21.1100	-0.283%	1,419	4,331	-47.466%
2026-04-24	21.0000	21.1700	21.0000	21.1700	-3.289%	3	2,928	-47.615%
2026-04-23	21.5400	22.0000	21.5100	21.8900	+1.155%	12	2,931	-49.338%
2026-04-22	21.5000	21.6400	21.5000	21.6400	-1.904%	8	2,924	-48.752%
2026-04-21	20.2200	22.0600	20.2200	22.0600	+4.848%	2	2,922	-49.728%
2026-04-20	21.3000	21.3000	20.8900	21.0400	+1.105%	22	2,922	-47.291%
2026-04-17	21.9000	21.9000	20.8100	20.8100	-16.258%	9	2,900	-46.708%
2026-04-15	24.8500	24.8500	24.8500	24.8500	+1.719%	1	2,893	-55.372%
2026-04-14	24.4300	24.4300	24.4300	24.4300	-13.091%	2	2,892	-54.605%
2026-04-13	28.1100	28.1100	28.1100	28.1100	-2.632%	1	2,890	-60.548%
2026-04-10	28.3200	28.8700	28.3200	28.8700	-20.403%	4	2,890	-61.586%
2026-04-02	40.4900	40.4900	36.2700	36.2700	-2.709%	14	2,876	-69.424%
2026-04-01	36.7300	37.6300	35.7800	37.2800	-3.918%	34	2,876	-70.252%
2026-03-31	38.8000	38.8000	38.8000	38.8000	-13.082%	2	2,847	-71.418%
2026-03-30	44.5700	45.3000	44.1600	44.6400	+3.286%	73	2,847	-75.157%
2026-03-27	41.2800	43.2200	41.2800	43.2200	+9.473%	29	2,889	-74.341%
2026-03-26	39.9100	39.9100	38.8000	39.4800	+7.021%	33	2,863	-71.910%
2026-03-25	35.5000	37.3200	35.5000	36.8900	-4.032%	58	2,835	-69.938%
2026-03-24	38.5000	39.0200	37.9400	38.4400	-0.492%	32	2,782	-71.150%
2026-03-23	37.9900	38.6300	37.5300	38.6300	-11.844%	66	2,751	-71.292%
2026-03-20	43.8200	43.8200	43.8200	43.8200	+15.255%	3	2,690	-74.692%
2026-03-19	38.0200	38.0200	38.0200	38.0200	-2.638%	1	2,693	-70.831%
2026-03-18	39.2300	39.4800	38.8900	39.0500	+6.548%	35	2,693	-71.601%
2026-03-17	36.2100	37.3800	35.8100	36.6500	-2.991%	14	2,702	-69.741%
2026-03-16	37.7800	37.9800	37.6500	37.7800	-9.466%	32	2,692	-70.646%
2026-03-13	41.7300	41.7300	41.7300	41.7300	+22.018%	2	2,660	-73.424%
2026-03-09	39.0400	40.8600	34.0700	34.2000	-6.224%	97	2,667	-67.573%
2026-03-06	36.1800	37.1200	36.0100	36.4700	+18.602%	12	2,660	-69.591%
2026-02-23	30.7500	30.7500	30.7500	30.7500	+16.787%	2	2,665	-63.935%
2026-02-11	26.3300	26.3300	26.3300	26.3300	-2.770%	1	2,670	-57.881%
2026-02-10	26.1600	27.0800	26.1600	27.0800	+1.196%	3	2,670	-59.047%
2026-02-09	26.5300	26.7600	26.5300	26.7600	-18.737%	2,501	2,669	-58.558%
2026-02-05	32.7500	33.2600	32.0500	32.9300	+4.176%	40	168	-66.323%
2026-02-04	31.6100	31.6100	31.6100	31.6100	+8.216%	1	189	-64.916%
2026-02-03	28.7300	31.2700	28.7300	29.2100	+5.718%	46	190	-62.034%
2026-01-27	28.5100	28.5100	27.6300	27.6300	+1.209%	2	149	-59.862%
2026-01-23	25.9500	27.3000	25.9500	27.3000	+8.333%	14	148	-59.377%
2026-01-22	24.7900	25.2200	24.5700	25.2000	-12.923%	16	152	-55.992%
2026-01-20	28.5600	29.1500	28.5600	28.9400	+6.711%	22	137	-61.679%
2026-01-15	27.1200	27.1200	27.1200	27.1200	-7.598%	1	152	-59.108%
2026-01-13	29.1000	29.3600	29.1000	29.3500	-0.643%	4	151	-62.215%
2026-01-12	29.5400	29.5400	29.5400	29.5400	-0.706%	10	147	-62.458%
2026-01-09	29.7500	29.7500	29.7500	29.7500	-3.722%	1	157	-62.723%
2026-01-08	30.9700	31.1900	30.9000	30.9000	-3.618%	44	156	-64.110%
2026-01-06	33.9100	33.9100	32.0600	32.0600	-8.269%	95	114	-65.409%
2025-12-15	35.0000	35.0000	34.9500	34.9500	-14.443%	10	26	-68.269%
2025-11-25	40.8500	40.8500	40.8500	40.8500	-20.370%	10	28	-72.852%
2025-11-20	51.2000	51.3000	51.2000	51.3000	+1.988%	5	18	-78.382%
2025-11-18	50.9000	50.9000	50.3000	50.3000	+10.066%	5	23	-77.952%
2025-11-14	45.7000	45.7000	45.7000	45.7000	-2.496%	10	25	-75.733%
2025-11-07	46.8700	46.8700	46.8700	46.8700	+5.326%	1	16	-76.339%
2025-11-06	44.5000	44.5000	44.5000	44.5000	+3.392%	1	17	-75.079%
2025-11-04	41.8300	43.0400	41.8300	43.0400	+7.573%	5	18	-74.233%
2025-10-31	40.0100	40.0100	40.0100	40.0100	+7.902%	1	14	-72.282%
2025-10-29	37.0800	37.0800	37.0800	37.0800	-11.164%	1	13	-70.092%
2025-10-16	41.7400	41.7400	41.7400	41.7400	-5.136%	6	13	-73.431%
2025-09-15	44.0000	44.0000	44.0000	44.0000	-8.562%	6	7	-74.795%
2025-08-26	48.1200	48.1200	48.1200	48.1200	+0.292%	5	8	-76.953%
2025-08-22	52.0000	52.0000	47.9800	47.9800	-14.989%	2	13	-76.886%
2025-08-20	56.2500	56.4400	56.1900	56.4400	+6.712%	4	12	-80.351%
2025-08-19	52.8900	52.8900	52.8900	52.8900	+1.712%	1	13	-79.032%
2025-08-13	52.0000	52.0000	52.0000	52.0000	-12.796%	1	13	-78.673%
2025-08-08	59.6300	59.6300	59.6300	59.6300	+0.421%	1	12	-81.402%
2025-08-05	59.5300	59.5300	59.3800	59.3800	+5.696%	10	11	-81.324%
2025-07-30	56.1800	56.1800	56.1800	56.1800	-12.150%	1	1	-80.260%
2025-06-30	63.9500	63.9500	63.9500	63.9500	-0.436%	1	1	-82.658%
2025-06-27	64.2300	64.2300	64.2300	64.2300	-18.324%	2	6	-82.734%
2025-03-12	78.6400	78.6400	78.6400	78.6400	+1.366%	1	6	-85.898%
2025-03-10	77.5800	77.5800	77.5800	77.5800	+6.639%	1	6	-85.705%
2025-03-05	72.7500	72.7500	72.7500	72.7500	-3.744%	3	4	-84.756%
2025-03-04	75.5800	75.5800	75.5800	75.5800	+17.051%	3	4	-85.327%
2025-02-25	64.5600	64.5700	64.5200	64.5700	+23.108%	3	2	-82.825%
2025-02-05	52.3300	52.4500	52.3300	52.4500	+1.157%	6	5	-78.856%
2025-01-23	51.8500	51.8500	51.8500	51.8500	-4.950%	1	2	-78.611%
2025-01-17	54.5500	54.5500	54.5500	54.5500	-3.707%	2	2	-79.670%
2025-01-16	56.6500	56.6500	56.6500	56.6500	-11.993%	1	2	-80.424%
2025-01-10	64.3700	64.3700	64.3700	64.3700	+10.260%	2	1	-82.771%
2025-01-07	58.3800	58.3800	58.3800	58.3800	+26.748%	1	7	-81.004%
2024-12-11	46.0600	46.0600	46.0600	46.0600	+6.105%	7	8	-75.923%
2024-12-04	43.4100	43.4100	43.4100	43.4100	+3.283%	2	8	-74.453%
2024-12-02	42.0300	42.0300	42.0300	42.0300	-21.454%	5	6	-73.614%
2024-10-18	53.5100	53.5100	53.5100	53.5100	0.000%	2	1	-79.275%