Dark

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

EOD

Jun 29, 2026

11.16-7.616%(-0.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.4000	11.8500	11.1600	11.1600	-7.616%	3	16,029	0.000%
2026-06-26	12.3000	12.3000	11.8000	12.0800	+2.896%	24	16,031	-7.616%
2026-06-25	11.6000	11.7400	11.6000	11.7400	-6.825%	2	16,031	-4.940%
2026-06-24	12.1800	12.6000	12.1800	12.6000	+3.704%	2	16,032	-11.429%
2026-06-23	13.0600	13.0600	12.1500	12.1500	+3.053%	44	16,032	-8.148%
2026-06-22	11.9400	11.9400	11.7900	11.7900	-6.205%	4	16,011	-5.344%
2026-06-18	12.9300	12.9300	12.5700	12.5700	-1.643%	12	16,013	-11.217%
2026-06-17	13.0000	13.4300	12.7800	12.7800	-1.313%	117	16,013	-12.676%
2026-06-16	12.9800	12.9800	12.9500	12.9500	+1.569%	6	16,013	-13.822%
2026-06-15	12.2700	12.7500	12.2700	12.7500	-8.668%	3	16,019	-12.471%
2026-06-12	14.7000	14.7000	13.9600	13.9600	-10.225%	8	16,020	-20.057%
2026-06-11	17.2300	17.4400	15.5500	15.5500	-14.748%	182	16,021	-28.232%
2026-06-10	16.2500	18.3800	15.5900	18.2400	-1.405%	234	16,014	-38.816%
2026-06-09	15.3200	19.4900	15.3000	18.5000	+10.119%	4,046	16,016	-39.676%
2026-06-08	16.6600	16.9500	15.8000	16.8000	-0.651%	88	13,614	-33.571%
2026-06-05	15.9700	16.9100	15.9700	16.9100	+21.306%	14	13,542	-34.004%
2026-06-04	15.6000	15.6000	13.9400	13.9400	-12.929%	10	13,532	-19.943%
2026-06-03	16.0100	16.0100	16.0100	16.0100	+9.808%	1	13,537	-30.294%
2026-06-02	14.7700	14.8100	14.5800	14.5800	-4.142%	162	13,537	-23.457%
2026-06-01	16.0200	16.0200	15.0400	15.2100	+1.265%	13	13,620	-26.627%
2026-05-29	14.9500	15.5000	14.9500	15.0200	+3.873%	15	13,621	-25.699%
2026-05-28	14.8600	14.8600	14.3800	14.4600	-5.118%	251	13,639	-22.822%
2026-05-27	15.0000	15.5800	15.0000	15.2400	-0.392%	103	13,841	-26.772%
2026-05-26	15.4000	15.5800	15.1600	15.3000	-7.831%	167	13,893	-27.059%
2026-05-22	17.1800	17.1800	16.4200	16.6000	-5.789%	226	13,914	-32.771%
2026-05-21	19.2300	19.2300	17.6200	17.6200	-5.876%	37	13,803	-36.663%
2026-05-20	19.7100	19.7200	18.7200	18.7200	-11.781%	341	13,803	-40.385%
2026-05-19	21.9000	22.5700	21.1000	21.2200	+2.265%	32	13,453	-47.408%
2026-05-18	20.3600	21.0000	20.3600	20.7500	+3.285%	20	13,453	-46.217%
2026-05-15	19.4500	20.1500	19.3700	20.0900	+15.195%	710	13,453	-44.450%
2026-05-14	18.0000	18.0000	17.4400	17.4400	-5.063%	13	13,484	-36.009%
2026-05-13	18.2900	18.8200	18.2900	18.3700	-0.434%	111	13,393	-39.249%
2026-05-12	18.6000	19.3800	18.4000	18.4500	+5.068%	8,153	13,393	-39.512%
2026-05-11	17.6100	17.6100	16.8000	17.5600	-0.735%	305	13,393	-36.446%
2026-05-08	18.3200	18.3600	17.4700	17.6900	-5.653%	114	5,372	-36.914%
2026-05-07	17.8100	18.8300	17.5500	18.7500	+8.948%	128	5,300	-40.480%
2026-05-06	18.2700	18.3500	17.2100	17.2100	-7.672%	599	5,204	-35.154%
2026-05-05	19.2000	19.2500	18.5600	18.6400	-11.826%	165	4,867	-40.129%
2026-05-04	19.3400	21.1400	19.2100	21.1400	+7.255%	11	4,736	-47.209%
2026-05-01	19.9000	20.0700	19.4800	19.7100	-7.681%	180	4,561	-43.379%
2026-04-30	21.3500	21.3500	21.3400	21.3500	-7.174%	236	4,561	-47.728%
2026-04-29	23.0000	23.0000	23.0000	23.0000	+2.177%	2	4,325	-51.478%
2026-04-28	22.5000	22.5100	22.5000	22.5100	+6.632%	2	4,329	-50.422%
2026-04-27	21.3000	21.3000	21.1100	21.1100	-0.283%	1,419	4,331	-47.134%
2026-04-24	21.0000	21.1700	21.0000	21.1700	-3.289%	3	2,928	-47.284%
2026-04-23	21.5400	22.0000	21.5100	21.8900	+1.155%	12	2,931	-49.018%
2026-04-22	21.5000	21.6400	21.5000	21.6400	-1.904%	8	2,924	-48.429%
2026-04-21	20.2200	22.0600	20.2200	22.0600	+4.848%	2	2,922	-49.411%
2026-04-20	21.3000	21.3000	20.8900	21.0400	+1.105%	22	2,922	-46.958%
2026-04-17	21.9000	21.9000	20.8100	20.8100	-16.258%	9	2,900	-46.372%
2026-04-15	24.8500	24.8500	24.8500	24.8500	+1.719%	1	2,893	-55.091%
2026-04-14	24.4300	24.4300	24.4300	24.4300	-13.091%	2	2,892	-54.318%
2026-04-13	28.1100	28.1100	28.1100	28.1100	-2.632%	1	2,890	-60.299%
2026-04-10	28.3200	28.8700	28.3200	28.8700	-20.403%	4	2,890	-61.344%
2026-04-02	40.4900	40.4900	36.2700	36.2700	-2.709%	14	2,876	-69.231%
2026-04-01	36.7300	37.6300	35.7800	37.2800	-3.918%	34	2,876	-70.064%
2026-03-31	38.8000	38.8000	38.8000	38.8000	-13.082%	2	2,847	-71.237%
2026-03-30	44.5700	45.3000	44.1600	44.6400	+3.286%	73	2,847	-75.000%
2026-03-27	41.2800	43.2200	41.2800	43.2200	+9.473%	29	2,889	-74.179%
2026-03-26	39.9100	39.9100	38.8000	39.4800	+7.021%	33	2,863	-71.733%
2026-03-25	35.5000	37.3200	35.5000	36.8900	-4.032%	58	2,835	-69.748%
2026-03-24	38.5000	39.0200	37.9400	38.4400	-0.492%	32	2,782	-70.968%
2026-03-23	37.9900	38.6300	37.5300	38.6300	-11.844%	66	2,751	-71.111%
2026-03-20	43.8200	43.8200	43.8200	43.8200	+15.255%	3	2,690	-74.532%
2026-03-19	38.0200	38.0200	38.0200	38.0200	-2.638%	1	2,693	-70.647%
2026-03-18	39.2300	39.4800	38.8900	39.0500	+6.548%	35	2,693	-71.421%
2026-03-17	36.2100	37.3800	35.8100	36.6500	-2.991%	14	2,702	-69.550%
2026-03-16	37.7800	37.9800	37.6500	37.7800	-9.466%	32	2,692	-70.461%
2026-03-13	41.7300	41.7300	41.7300	41.7300	+22.018%	2	2,660	-73.257%
2026-03-09	39.0400	40.8600	34.0700	34.2000	-6.224%	97	2,667	-67.368%
2026-03-06	36.1800	37.1200	36.0100	36.4700	+18.602%	12	2,660	-69.400%
2026-02-23	30.7500	30.7500	30.7500	30.7500	+16.787%	2	2,665	-63.707%
2026-02-11	26.3300	26.3300	26.3300	26.3300	-2.770%	1	2,670	-57.615%
2026-02-10	26.1600	27.0800	26.1600	27.0800	+1.196%	3	2,670	-58.789%
2026-02-09	26.5300	26.7600	26.5300	26.7600	-18.737%	2,501	2,669	-58.296%
2026-02-05	32.7500	33.2600	32.0500	32.9300	+4.176%	40	168	-66.110%
2026-02-04	31.6100	31.6100	31.6100	31.6100	+8.216%	1	189	-64.695%
2026-02-03	28.7300	31.2700	28.7300	29.2100	+5.718%	46	190	-61.794%
2026-01-27	28.5100	28.5100	27.6300	27.6300	+1.209%	2	149	-59.609%
2026-01-23	25.9500	27.3000	25.9500	27.3000	+8.333%	14	148	-59.121%
2026-01-22	24.7900	25.2200	24.5700	25.2000	-12.923%	16	152	-55.714%
2026-01-20	28.5600	29.1500	28.5600	28.9400	+6.711%	22	137	-61.437%
2026-01-15	27.1200	27.1200	27.1200	27.1200	-7.598%	1	152	-58.850%
2026-01-13	29.1000	29.3600	29.1000	29.3500	-0.643%	4	151	-61.976%
2026-01-12	29.5400	29.5400	29.5400	29.5400	-0.706%	10	147	-62.221%
2026-01-09	29.7500	29.7500	29.7500	29.7500	-3.722%	1	157	-62.487%
2026-01-08	30.9700	31.1900	30.9000	30.9000	-3.618%	44	156	-63.883%
2026-01-06	33.9100	33.9100	32.0600	32.0600	-8.269%	95	114	-65.190%
2025-12-15	35.0000	35.0000	34.9500	34.9500	-14.443%	10	26	-68.069%
2025-11-25	40.8500	40.8500	40.8500	40.8500	-20.370%	10	28	-72.681%
2025-11-20	51.2000	51.3000	51.2000	51.3000	+1.988%	5	18	-78.246%
2025-11-18	50.9000	50.9000	50.3000	50.3000	+10.066%	5	23	-77.813%
2025-11-14	45.7000	45.7000	45.7000	45.7000	-2.496%	10	25	-75.580%
2025-11-07	46.8700	46.8700	46.8700	46.8700	+5.326%	1	16	-76.189%
2025-11-06	44.5000	44.5000	44.5000	44.5000	+3.392%	1	17	-74.921%
2025-11-04	41.8300	43.0400	41.8300	43.0400	+7.573%	5	18	-74.071%
2025-10-31	40.0100	40.0100	40.0100	40.0100	+7.902%	1	14	-72.107%
2025-10-29	37.0800	37.0800	37.0800	37.0800	-11.164%	1	13	-69.903%
2025-10-16	41.7400	41.7400	41.7400	41.7400	-5.136%	6	13	-73.263%
2025-09-15	44.0000	44.0000	44.0000	44.0000	-8.562%	6	7	-74.636%
2025-08-26	48.1200	48.1200	48.1200	48.1200	+0.292%	5	8	-76.808%
2025-08-22	52.0000	52.0000	47.9800	47.9800	-14.989%	2	13	-76.740%
2025-08-20	56.2500	56.4400	56.1900	56.4400	+6.712%	4	12	-80.227%
2025-08-19	52.8900	52.8900	52.8900	52.8900	+1.712%	1	13	-78.900%
2025-08-13	52.0000	52.0000	52.0000	52.0000	-12.796%	1	13	-78.538%
2025-08-08	59.6300	59.6300	59.6300	59.6300	+0.421%	1	12	-81.285%
2025-08-05	59.5300	59.5300	59.3800	59.3800	+5.696%	10	11	-81.206%
2025-07-30	56.1800	56.1800	56.1800	56.1800	-12.150%	1	1	-80.135%
2025-06-30	63.9500	63.9500	63.9500	63.9500	-0.436%	1	1	-82.549%
2025-06-27	64.2300	64.2300	64.2300	64.2300	-18.324%	2	6	-82.625%
2025-03-12	78.6400	78.6400	78.6400	78.6400	+1.366%	1	6	-85.809%
2025-03-10	77.5800	77.5800	77.5800	77.5800	+6.639%	1	6	-85.615%
2025-03-05	72.7500	72.7500	72.7500	72.7500	-3.744%	3	4	-84.660%
2025-03-04	75.5800	75.5800	75.5800	75.5800	+17.051%	3	4	-85.234%
2025-02-25	64.5600	64.5700	64.5200	64.5700	+23.108%	3	2	-82.716%
2025-02-05	52.3300	52.4500	52.3300	52.4500	+1.157%	6	5	-78.723%
2025-01-23	51.8500	51.8500	51.8500	51.8500	-4.950%	1	2	-78.476%
2025-01-17	54.5500	54.5500	54.5500	54.5500	-3.707%	2	2	-79.542%
2025-01-16	56.6500	56.6500	56.6500	56.6500	-11.993%	1	2	-80.300%
2025-01-10	64.3700	64.3700	64.3700	64.3700	+10.260%	2	1	-82.663%
2025-01-07	58.3800	58.3800	58.3800	58.3800	+26.748%	1	7	-80.884%
2024-12-11	46.0600	46.0600	46.0600	46.0600	+6.105%	7	8	-75.771%
2024-12-04	43.4100	43.4100	43.4100	43.4100	+3.283%	2	8	-74.292%
2024-12-02	42.0300	42.0300	42.0300	42.0300	-21.454%	5	6	-73.448%
2024-10-18	53.5100	53.5100	53.5100	53.5100	0.000%	2	1	-79.144%