Dark

IWM20270115P290
IWM Jan 15 2027 290.00 Put (IWM270115P00290000)
option OPRA

EOD

Jun 30, 2026

12.98-10.049%(-1.45)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	14.0500	14.2100	12.9800	12.9800	-10.049%	293	114,994	0.000%
2026-06-29	15.4600	15.4600	14.4300	14.4300	-6.116%	4	114,998	-10.049%
2026-06-26	15.9000	15.9000	15.3600	15.3700	+3.571%	7	114,998	-15.550%
2026-06-25	14.3000	15.5700	14.3000	14.8400	-0.403%	42	114,998	-12.534%
2026-06-24	15.4500	15.4500	14.9000	14.9000	-7.797%	7	115,017	-12.886%
2026-06-23	16.4500	16.4500	15.3500	16.1600	+6.878%	5,016	116,043	-19.678%
2026-06-22	14.8500	15.2500	14.8500	15.1200	-5.322%	13	116,349	-14.153%
2026-06-18	16.0000	17.4400	15.9700	15.9700	-11.524%	441	116,415	-18.723%
2026-06-17	16.3000	18.0500	15.7400	18.0500	+6.114%	98	116,415	-28.089%
2026-06-16	16.1800	17.0100	15.8700	17.0100	+3.720%	186	116,415	-23.692%
2026-06-15	15.5800	16.5000	15.5800	16.4000	-7.606%	141	116,284	-20.854%
2026-06-12	18.8500	18.8500	17.1300	17.7500	-6.579%	152	116,318	-26.873%
2026-06-11	21.1900	21.7300	19.0000	19.0000	-15.966%	391	116,234	-31.684%
2026-06-10	20.0800	22.6100	20.0800	22.6100	-0.703%	151	116,008	-42.592%
2026-06-09	18.6200	24.1000	18.6200	22.7700	+6.402%	294	115,948	-42.995%
2026-06-08	21.1400	21.4000	19.9200	21.4000	-8.625%	285	115,848	-39.346%
2026-06-05	19.8500	23.5000	19.6700	23.4200	+31.647%	215	115,774	-44.577%
2026-06-04	19.7900	19.7900	17.6600	17.7900	-11.974%	114,768	114,728	-27.038%
2026-06-03	20.3300	20.3300	19.3800	20.2100	+9.421%	20	1,681	-35.774%
2026-06-02	18.9800	19.2100	18.4500	18.4700	-3.752%	262	1,670	-29.724%
2026-06-01	19.8200	20.5200	19.1900	19.1900	+1.588%	44	1,497	-32.361%
2026-05-29	18.9400	19.2800	18.8900	18.8900	+3.224%	25	1,492	-31.286%
2026-05-28	19.3100	19.5100	18.3000	18.3000	-5.181%	79	1,477	-29.071%
2026-05-27	19.3500	19.5900	18.8700	19.3000	+0.156%	87	1,415	-32.746%
2026-05-26	19.5200	19.9000	19.0800	19.2700	-8.716%	754	1,384	-32.641%
2026-05-22	21.0000	21.1100	21.0000	21.1100	-9.786%	3	721	-38.513%
2026-05-21	23.3800	23.4000	23.3800	23.4000	-5.301%	2	716	-44.530%
2026-05-15	24.1600	24.7100	24.1600	24.7100	+13.141%	7	716	-47.471%
2026-05-14	22.2600	22.2600	21.8300	21.8400	-7.143%	7	722	-40.568%
2026-05-13	23.5200	23.5200	23.5200	23.5200	-0.550%	5	711	-44.813%
2026-05-12	23.3300	23.6500	23.3300	23.6500	+10.721%	2	711	-45.116%
2026-05-11	21.3700	21.3700	21.3600	21.3600	-1.567%	2	711	-39.232%
2026-05-06	21.8200	22.6900	21.5900	21.7000	-10.368%	704	708	-40.184%
2026-05-04	24.2100	24.2100	24.2100	24.2100	-7.595%	1	27	-46.386%
2026-04-24	26.2000	26.2000	26.2000	26.2000	-2.963%	2	26	-50.458%
2026-04-21	27.0000	27.0000	27.0000	27.0000	-39.799%	1	25	-51.926%
2026-03-26	44.8500	44.8500	44.8500	44.8500	+3.484%	1	25	-71.059%
2026-03-11	43.3400	43.3400	43.3400	43.3400	-10.083%	1	25	-70.051%
2026-03-09	48.2000	48.2000	48.1300	48.2000	+9.895%	42	26	-73.071%
2026-03-06	43.8600	43.8600	43.8600	43.8600	+12.002%	1	5	-70.406%
2026-02-05	39.1600	39.1600	39.1600	39.1600	+1.741%	1	6	-66.854%
2026-02-04	38.6000	38.6000	38.4900	38.4900	+7.244%	10	7	-66.277%
2026-01-09	35.8900	35.8900	35.8900	35.8900	-16.399%	10	13	-63.834%
2025-12-10	42.9300	42.9300	42.9300	42.9300	-14.397%	1	3	-69.765%
2025-10-17	50.1500	50.1500	50.1500	50.1500	+2.097%	1	2	-74.118%
2025-10-16	49.1200	49.1200	49.1200	49.1200	-21.684%	1	2	-73.575%
2025-08-18	62.7200	62.7200	62.7200	62.7200	-12.913%	1	1	-79.305%
2025-07-01	72.0200	72.0200	72.0200	72.0200	-2.187%	1	1	-81.977%
2025-06-30	73.6300	73.6300	73.6300	73.6300	-1.997%	1	1	-82.371%
2025-06-27	75.1300	75.1300	75.1300	75.1300	+0.160%	1	1	-82.723%
2025-06-26	75.0100	75.0100	75.0100	75.0100	-0.544%	1	1	-82.696%
2025-06-24	75.4200	75.4200	75.4200	75.4200	-4.495%	20	21	-82.790%
2025-06-18	78.9200	78.9800	78.9200	78.9700	-1.052%	7	21	-83.563%
2025-06-17	79.8400	79.8400	79.8100	79.8100	+1.076%	10	21	-83.736%
2025-06-13	78.9600	78.9600	78.9600	78.9600	-9.252%	10	21	-83.561%
2025-05-22	87.0100	87.0100	87.0100	87.0100	+7.499%	40	26	-85.082%
2025-05-20	80.9300	80.9400	80.9300	80.9400	-0.492%	10	26	-83.963%
2025-05-19	81.3400	81.3400	81.3400	81.3400	+1.056%	15	26	-84.042%
2025-05-16	80.4800	80.4900	80.4800	80.4900	-8.294%	8	26	-83.874%
2025-05-08	87.7700	87.7800	87.7700	87.7700	-4.763%	4	26	-85.211%
2025-05-07	92.1600	92.1600	92.1600	92.1600	+0.513%	2	26	-85.916%
2025-05-06	91.6500	91.7000	91.6500	91.6900	+1.506%	10	26	-85.844%
2025-05-05	90.3300	90.3400	90.3300	90.3300	-5.906%	5	26	-85.630%
2025-04-30	96.0000	96.0000	96.0000	96.0000	-1.820%	5	26	-86.479%
2025-04-29	97.7800	97.7800	97.7800	97.7800	-0.326%	20	21	-86.725%
2025-04-23	98.1000	98.1000	98.1000	98.1000	+52.093%	1	1	-86.769%
2025-02-14	64.5000	64.5000	64.5000	64.5000	+6.190%	2	3	-79.876%
2025-01-24	60.9600	60.9600	60.7400	60.7400	-5.034%	4	3	-78.630%
2025-01-07	63.9600	63.9600	63.9600	63.9600	-2.900%	1	3	-79.706%
2025-01-02	65.8700	65.8700	65.8700	65.8700	-5.900%	1	3	-80.295%
2024-12-19	69.7500	70.0000	69.7500	70.0000	+25.224%	3	3	-81.457%
2024-12-12	55.9000	55.9000	55.9000	55.9000	+2.287%	1	5	-76.780%
2024-12-11	54.6500	54.6500	54.6500	54.6500	+3.152%	1	6	-76.249%
2024-11-13	52.9800	52.9800	52.9800	52.9800	+1.885%	2	5	-75.500%
2024-11-11	52.0000	52.0000	52.0000	52.0000	-23.865%	1	3	-75.038%
2024-09-27	68.3000	68.3000	68.3000	68.3000	0.000%	4	2	-80.996%