Dark

IWM20270115P285
IWM Jan 15 2027 285.00 Put (IWM270115P00285000)
option OPRA

EOD

Sep 29, 2026

13.55+3.911%(+0.51)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.9400	14.0300	12.9400	13.5500	+3.911%	247	13,195	0.000%
2026-09-28	12.7700	13.0400	12.6600	13.0400	+10.042%	101	13,293	+3.911%
2026-09-25	12.1400	12.4100	11.6100	11.8500	-5.803%	119	13,295	+14.346%
2026-09-24	12.9200	13.3000	12.5500	12.5800	+4.659%	171	13,285	+7.711%
2026-09-23	10.7100	12.0200	10.7100	12.0200	+24.174%	798	13,298	+12.729%
2026-09-22	9.6500	10.2100	9.3100	9.6800	-6.383%	450	13,426	+39.979%
2026-09-21	10.7900	10.7900	10.2200	10.3400	-10.476%	612	13,632	+31.044%
2026-09-18	11.5400	12.0200	11.4300	11.5500	+7.143%	1,814	13,297	+17.316%
2026-09-17	10.6500	10.8100	10.3500	10.7800	-10.983%	218	11,857	+25.696%
2026-09-16	11.2000	13.3200	10.9000	12.1100	+4.307%	258	12,034	+11.891%
2026-09-15	11.5000	11.9500	11.3600	11.6100	+9.528%	169	12,092	+16.710%
2026-09-14	11.1500	11.1800	10.2700	10.6000	+2.021%	849	12,116	+27.830%
2026-09-11	10.0000	10.6700	9.9400	10.3900	-9.731%	216	12,053	+30.414%
2026-09-10	11.2200	11.7000	10.8500	11.5100	+12.293%	247	12,092	+17.724%
2026-09-09	9.2600	10.2800	9.2600	10.2500	+22.608%	5,492	13,431	+32.195%
2026-09-08	8.5300	8.5300	8.3600	8.3600	0.000%	15	16,735	+62.081%
2026-09-04	8.3600	8.3600	8.3600	8.3600	-3.129%	30	16,762	+62.081%
2026-09-03	8.6400	9.0200	8.6000	8.6300	-8.386%	244	16,762	+57.010%
2026-09-02	9.5000	9.5800	9.4200	9.4200	-8.544%	83	16,586	+43.843%
2026-09-01	9.7900	10.3000	9.7300	10.3000	+10.872%	54	16,620	+31.553%
2026-08-31	9.2700	9.3200	9.2700	9.2900	+6.904%	73	16,627	+45.856%
2026-08-28	8.3300	8.6900	8.3300	8.6900	+10.000%	5,011	16,586	+55.926%
2026-08-27	8.0600	8.0600	7.9000	7.9000	-6.176%	2	14,447	+71.519%
2026-08-26	8.5500	8.5500	8.3900	8.4200	-1.520%	78	14,447	+60.926%
2026-08-25	8.5500	8.5500	8.5500	8.5500	-2.730%	3	14,535	+58.480%
2026-08-24	8.7900	9.0100	8.6400	8.7900	+4.768%	415	14,532	+54.152%
2026-08-21	8.7500	9.0000	8.3600	8.3900	-10.363%	399	14,585	+61.502%
2026-08-20	9.3700	9.3700	9.3500	9.3600	+15.271%	117	14,420	+44.765%
2026-08-19	8.2700	8.2900	8.1000	8.1200	-7.832%	27	14,503	+66.872%
2026-08-18	8.5300	8.8200	8.4800	8.8100	+7.702%	947	14,488	+53.802%
2026-08-17	8.0000	8.1800	7.8900	8.1800	+4.872%	2,501	13,562	+65.648%
2026-08-14	7.8700	8.0000	7.8000	7.8000	-1.887%	212	11,481	+73.718%
2026-08-13	8.0000	8.0000	7.8500	7.9500	-2.693%	33	11,474	+70.440%
2026-08-12	8.7300	8.7500	8.1700	8.1700	-8.919%	17	11,465	+65.851%
2026-08-11	8.9100	9.0100	8.8300	8.9700	-3.445%	31	11,457	+51.059%
2026-08-10	9.0500	9.3600	9.0500	9.2900	+5.688%	2,023	11,445	+45.856%
2026-08-07	9.1800	9.1800	8.7900	8.7900	-9.846%	217	9,688	+54.152%
2026-08-06	9.5900	9.7500	9.1500	9.7500	+3.284%	2,509	9,687	+38.974%
2026-08-05	9.2400	9.4400	8.8200	9.4400	+2.386%	6,072	10,270	+43.538%
2026-08-04	10.0300	10.0300	9.2200	9.2200	-12.607%	32	5,759	+46.963%
2026-08-03	10.6800	10.6800	10.5500	10.5500	-13.595%	411	5,748	+28.436%
2026-07-31	13.3500	13.3500	12.2100	12.2100	+0.909%	3	6,068	+10.975%
2026-07-30	13.2800	13.2800	12.1000	12.1000	-1.626%	163	6,065	+11.983%
2026-07-29	12.5900	14.0600	12.3000	12.3000	+1.318%	31	5,951	+10.163%
2026-07-28	12.1300	12.1400	12.1300	12.1400	-3.421%	2	5,920	+11.614%
2026-07-27	11.9500	13.0700	11.9500	12.5700	-5.346%	4	5,920	+7.796%
2026-07-24	13.1000	13.5000	12.7100	13.2800	-0.896%	18	5,919	+2.033%
2026-07-23	13.8200	13.8200	13.0900	13.4000	+8.065%	42	5,915	+1.119%
2026-07-22	12.0200	12.4000	12.0200	12.4000	+8.392%	2	5,915	+9.274%
2026-07-21	12.1800	12.4500	11.4400	11.4400	-8.333%	76	5,918	+18.444%
2026-07-20	11.9000	12.7900	11.9000	12.4800	-0.952%	14	5,879	+8.574%
2026-07-17	12.5600	12.8300	12.2500	12.6000	+4.305%	61	5,889	+7.540%
2026-07-16	11.4000	12.0800	11.3900	12.0800	+3.336%	37	5,877	+12.169%
2026-07-15	11.7500	11.9000	11.6900	11.6900	-4.882%	12	5,845	+15.911%
2026-07-14	12.3900	12.4800	12.2800	12.2900	-6.540%	210	5,835	+10.252%
2026-07-13	13.1500	13.1500	13.1500	13.1500	+10.690%	1	5,631	+3.042%
2026-07-09	12.5200	12.5500	11.8800	11.8800	-12.000%	36	5,633	+14.057%
2026-07-08	13.8600	13.9000	13.5000	13.5000	+11.755%	6	5,621	+0.370%
2026-07-07	12.4800	12.4800	12.0000	12.0800	+8.438%	737	5,621	+12.169%
2026-07-06	11.4300	11.6000	11.1400	11.1400	-8.689%	39	5,227	+21.634%
2026-07-02	12.9000	13.0000	12.2000	12.2000	+11.314%	84	5,129	+11.066%
2026-07-01	11.0400	11.0500	10.9600	10.9600	-5.190%	1,195	5,129	+23.631%
2026-06-30	12.0800	12.2000	11.5000	11.5600	-8.327%	161	6,051	+17.215%
2026-06-29	14.1300	14.1300	12.6100	12.6100	-3.149%	8	5,893	+7.454%
2026-06-26	14.0700	14.1400	13.0200	13.0200	-3.125%	104	5,893	+4.071%
2026-06-25	13.3000	13.5600	12.8000	13.4400	-5.352%	445	5,809	+0.818%
2026-06-24	14.2800	14.2800	13.8000	14.2000	-0.699%	110	5,371	-4.577%
2026-06-23	14.3000	14.3000	14.3000	14.3000	+6.956%	1	5,262	-5.245%
2026-06-22	13.3800	13.3800	13.3700	13.3700	-7.153%	2	5,262	+1.346%
2026-06-18	14.4000	14.4000	14.4000	14.4000	-2.505%	1	5,262	-5.903%
2026-06-17	14.4200	14.7700	14.4200	14.7700	+0.408%	3	5,262	-8.260%
2026-06-16	14.7100	14.7100	14.7100	14.7100	+6.056%	1	5,262	-7.886%
2026-06-15	13.8200	13.8700	13.8200	13.8700	-11.881%	3	5,262	-2.307%
2026-06-12	16.4000	16.4000	15.5400	15.7400	-11.523%	57	5,264	-13.914%
2026-06-11	19.1800	19.5600	17.7900	17.7900	-11.316%	77	5,268	-23.834%
2026-06-10	17.9300	20.0700	17.7100	20.0600	+2.766%	140	5,266	-32.453%
2026-06-09	16.5200	21.0700	16.5200	19.5200	+3.445%	274	5,234	-30.584%
2026-06-08	18.7600	18.9600	17.7600	18.8700	-7.906%	213	5,366	-28.193%
2026-06-05	18.0800	20.4900	17.4500	20.4900	+29.602%	239	5,442	-33.870%
2026-06-04	16.6000	16.7000	15.7900	15.8100	-12.215%	634	5,445	-14.295%
2026-06-03	17.8900	18.0600	17.1600	18.0100	+9.617%	49	4,853	-24.764%
2026-06-02	16.8400	17.1200	16.4300	16.4300	-3.693%	47	4,836	-17.529%
2026-06-01	17.5000	18.1800	17.0600	17.0600	+1.066%	48	4,831	-20.574%
2026-05-29	16.8300	17.2800	16.8100	16.8800	+4.198%	31	4,830	-19.727%
2026-05-28	17.1000	17.3900	16.2000	16.2000	-5.594%	1,686	4,830	-16.358%
2026-05-27	17.1900	17.5400	16.8000	17.1600	-0.981%	158	3,233	-21.037%
2026-05-26	17.1900	17.6800	17.1000	17.3300	-6.728%	1,374	3,151	-21.812%
2026-05-22	19.1200	19.1200	18.4700	18.5800	-10.673%	46	1,965	-27.072%
2026-05-21	22.2200	22.2200	20.8000	20.8000	-9.329%	1,186	1,959	-34.856%
2026-05-20	22.9400	22.9400	22.9400	22.9400	-3.977%	1	1,959	-40.933%
2026-05-19	24.7400	24.7400	23.8900	23.8900	+3.063%	2	820	-43.282%
2026-05-18	23.1800	23.1800	23.1800	23.1800	+4.650%	1	820	-41.544%
2026-05-15	22.1000	22.3300	22.1000	22.1500	+10.199%	16	820	-38.826%
2026-05-14	20.0800	20.1000	20.0800	20.1000	-2.805%	3	824	-32.587%
2026-05-13	20.6600	20.6800	20.6600	20.6800	-7.679%	10	820	-34.478%
2026-05-12	20.8900	22.4000	20.8900	22.4000	+17.833%	4	820	-39.509%
2026-05-11	18.8100	19.0500	18.8100	19.0100	-4.183%	82	820	-28.722%
2026-05-08	20.4500	20.4500	19.5200	19.8400	+0.456%	154	750	-31.704%
2026-05-07	19.5900	19.9500	19.5700	19.7500	+2.491%	23	601	-31.392%
2026-05-06	19.5900	20.1000	19.2500	19.2700	-8.194%	405	601	-29.683%
2026-05-05	21.6000	21.6000	20.7600	20.9900	-5.365%	168	239	-35.445%
2026-05-01	21.9400	22.1800	21.9400	22.1800	-5.777%	52	21	-38.909%
2026-04-24	23.5400	23.5400	23.5400	23.5400	+1.030%	3	21	-42.438%
2026-04-20	23.3000	23.3000	23.3000	23.3000	-1.771%	2	20	-41.845%
2026-04-17	23.4200	23.7200	23.2900	23.7200	-20.483%	13	20	-42.875%
2026-04-13	29.8300	29.8300	29.8300	29.8300	-4.207%	1	8	-54.576%
2026-04-10	31.1400	31.1400	31.1400	31.1400	-23.300%	1	8	-56.487%
2026-04-02	42.5100	42.5100	40.6000	40.6000	-11.528%	2	7	-66.626%
2026-03-20	44.6500	45.8900	44.6500	45.8900	+4.177%	2	7	-70.473%
2026-03-09	44.2200	44.2200	44.0500	44.0500	+35.538%	2	6	-69.240%
2026-03-04	32.4700	32.5000	32.4700	32.5000	+2.946%	2	7	-58.308%
2026-02-19	31.5900	31.5900	31.5700	31.5700	+15.219%	2	6	-57.080%
2026-01-22	27.3300	27.4000	27.3300	27.4000	-15.822%	2	6	-50.547%
2026-01-12	32.5500	32.5500	32.5500	32.5500	-0.883%	1	7	-58.372%
2026-01-09	33.0000	33.0000	32.8400	32.8400	-37.448%	2	7	-58.739%
2025-11-17	52.5000	52.5000	52.5000	52.5000	+4.916%	1	6	-74.190%
2025-11-07	50.1000	50.1000	50.0400	50.0400	+5.525%	2	5	-72.922%
2025-11-05	47.4200	47.4200	47.4200	47.4200	+16.197%	1	5	-71.426%
2025-10-15	40.8100	40.8100	40.8100	40.8100	-4.404%	1	4	-66.797%
2025-10-06	42.6900	42.6900	42.6900	42.6900	-11.340%	1	5	-68.260%
2025-09-11	48.1500	48.1500	48.1500	48.1500	-2.392%	1	4	-71.859%
2025-09-10	50.3200	50.3200	49.3300	49.3300	-3.407%	2	3	-72.532%
2025-09-05	48.7500	51.0700	48.7500	51.0700	-11.918%	2	2	-73.468%
2025-08-18	57.9800	57.9800	57.9800	57.9800	-6.044%	1	1	-76.630%
2025-07-25	61.7100	61.7100	61.7100	61.7100	-34.288%	2	3	-78.042%
2025-04-23	93.9100	93.9100	93.9100	93.9100	+57.832%	1	1	-85.571%
2025-02-18	59.5000	59.5000	59.5000	59.5000	+0.541%	1	1	-77.227%
2025-01-07	59.1800	59.1800	59.1800	59.1800	-3.569%	1	1	-77.104%
2025-01-02	61.3700	61.3700	61.3700	61.3700	+16.496%	1	1	-77.921%
2024-11-22	53.0400	53.0400	52.6800	52.6800	+1.113%	8	6	-74.279%
2024-11-21	52.1000	52.1000	52.1000	52.1000	+6.024%	2	9	-73.992%
2024-11-13	48.7400	49.1400	48.7400	49.1400	-3.020%	4	7	-72.426%
2024-11-07	50.6700	50.6700	50.6700	50.6700	+0.756%	1	3	-73.258%
2024-11-06	50.2900	50.2900	50.2900	50.2900	0.000%	2	2	-73.056%