Dark

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

EOD

Sep 29, 2026

16.31+4.753%(+0.74)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.9500	17.1500	15.9000	16.3100	+4.753%	146	108,246	0.000%
2026-09-28	15.6600	16.3900	14.5100	15.5700	+7.379%	24	108,267	+4.753%
2026-09-25	14.5000	15.6200	14.0500	14.5000	-4.605%	94	108,268	+12.483%
2026-09-24	15.4500	16.4000	15.0900	15.2000	+5.556%	78	108,309	+7.303%
2026-09-23	13.0200	14.7700	13.0200	14.4000	+24.352%	575	108,306	+13.264%
2026-09-22	11.7900	12.2800	11.5000	11.5800	-8.675%	360	108,373	+40.846%
2026-09-21	13.0100	13.0400	12.5500	12.6800	-8.777%	523	108,485	+28.628%
2026-09-18	13.6500	14.5200	13.6500	13.9000	+7.005%	181	108,498	+17.338%
2026-09-17	12.4000	13.0000	12.3000	12.9900	-9.792%	246	108,634	+25.558%
2026-09-16	13.1700	16.0000	12.8900	14.4000	+2.857%	5,622	108,578	+13.264%
2026-09-15	13.3600	14.2500	13.3600	14.0000	+11.288%	69	107,830	+16.500%
2026-09-14	13.1900	13.1900	12.4400	12.5800	+0.159%	45	107,820	+29.650%
2026-09-11	11.8900	12.5600	11.8900	12.5600	-7.985%	7,542	106,811	+29.857%
2026-09-10	13.3000	13.8300	12.9200	13.6500	+11.977%	292	107,871	+19.487%
2026-09-09	11.0000	12.2100	11.0000	12.1900	+19.627%	7,034	107,933	+33.798%
2026-09-08	10.3000	10.4500	9.9100	10.1900	+2.722%	44	102,963	+60.059%
2026-09-04	10.0400	10.0400	9.8400	9.9200	-2.266%	18	102,945	+64.415%
2026-09-03	10.3500	10.3600	10.1500	10.1500	-6.365%	1,696	102,945	+60.690%
2026-09-02	11.5700	11.5700	10.7900	10.8400	-13.002%	204	102,931	+50.461%
2026-09-01	11.6000	12.4600	11.4000	12.4600	+16.449%	183	103,610	+30.899%
2026-08-31	10.7100	11.2000	10.7000	10.7000	+5.108%	2,543	103,288	+52.430%
2026-08-28	9.7200	10.4100	9.7200	10.1800	+10.412%	287	103,784	+60.216%
2026-08-27	9.6400	9.6400	9.2200	9.2200	-7.523%	13	103,785	+76.898%
2026-08-26	9.9100	9.9700	9.9100	9.9700	-0.796%	29	103,786	+63.591%
2026-08-25	10.1500	10.1500	10.0500	10.0500	-3.365%	2	103,870	+62.289%
2026-08-24	10.4000	10.4000	10.4000	10.4000	+4.628%	20	103,869	+56.827%
2026-08-21	10.4400	10.4400	9.9400	9.9400	-9.141%	590	103,889	+64.085%
2026-08-20	9.2100	11.0400	9.2100	10.9400	+13.958%	2,574	103,828	+49.086%
2026-08-19	9.6400	9.8500	9.3200	9.6000	-5.882%	21	103,350	+69.896%
2026-08-18	9.8000	10.3000	9.8000	10.2000	+9.091%	67	103,387	+59.902%
2026-08-17	9.3000	9.4100	9.1900	9.3500	+3.429%	29	103,379	+74.439%
2026-08-14	9.3000	9.3100	9.0400	9.0400	-4.842%	55	103,377	+80.420%
2026-08-13	9.2000	9.5600	9.1100	9.5000	-1.247%	437	103,345	+71.684%
2026-08-12	10.0000	10.1800	9.6100	9.6200	-7.500%	711	102,986	+69.543%
2026-08-11	10.6200	10.6200	10.2700	10.4000	-3.166%	239	102,867	+56.827%
2026-08-10	10.5600	10.8500	10.5600	10.7400	+5.813%	4	102,905	+51.862%
2026-08-07	10.4400	10.8900	10.1500	10.1500	-8.228%	350	102,908	+60.690%
2026-08-06	11.1700	11.1700	11.0600	11.0600	+3.364%	372	102,838	+47.468%
2026-08-05	10.6000	10.9000	10.3100	10.7000	+1.326%	637	102,905	+52.430%
2026-08-04	11.5800	11.6000	10.5000	10.5600	-13.725%	416	106,298	+54.451%
2026-08-03	13.8300	13.8300	12.2400	12.2400	-12.571%	64	106,551	+33.252%
2026-07-31	13.8000	15.9600	13.4000	14.0000	0.000%	3,084	106,552	+16.500%
2026-07-30	14.9600	15.3400	13.9900	14.0000	-13.580%	62	106,532	+16.500%
2026-07-29	14.2000	16.2000	14.0000	16.2000	+16.212%	37	106,534	+0.679%
2026-07-28	14.3000	15.0700	13.9400	13.9400	-2.789%	8,670	114,984	+17.001%
2026-07-27	13.6200	15.0000	13.6200	14.3400	-5.967%	29	114,971	+13.738%
2026-07-24	15.0000	15.2500	14.2300	15.2500	-1.167%	169	114,980	+6.951%
2026-07-23	15.2300	15.6700	15.0000	15.4300	+9.046%	82	115,076	+5.703%
2026-07-22	13.2900	14.1500	13.2900	14.1500	+7.933%	54	115,056	+15.265%
2026-07-21	14.0100	14.0100	13.1100	13.1100	-9.959%	145	115,079	+24.409%
2026-07-20	14.3400	14.5600	14.0000	14.5600	+0.971%	44	115,170	+12.019%
2026-07-17	14.3200	14.7300	13.9900	14.4200	+3.592%	122	115,196	+13.107%
2026-07-16	13.2400	14.0400	13.2400	13.9200	+3.188%	82	115,219	+17.170%
2026-07-15	13.7000	13.7000	13.4700	13.4900	-11.250%	328	115,279	+20.904%
2026-07-13	14.8100	15.2000	14.8100	15.2000	+9.747%	6	114,997	+7.303%
2026-07-10	13.8500	13.8500	13.8500	13.8500	+1.243%	5	114,997	+17.762%
2026-07-09	14.1200	14.1200	13.6800	13.6800	-10.000%	18	114,998	+19.225%
2026-07-08	14.9500	16.3400	14.7700	15.2000	+10.545%	113	114,998	+7.303%
2026-07-07	13.0800	14.2700	13.0800	13.7500	+5.364%	28	114,974	+18.618%
2026-07-06	13.1000	13.1000	12.8000	13.0500	-9.938%	37	114,971	+24.981%
2026-07-02	12.9800	14.6300	12.6000	14.4900	+11.376%	36	114,989	+12.560%
2026-07-01	13.4200	13.4200	12.5500	13.0100	+0.231%	206	114,989	+25.365%
2026-06-30	14.0500	14.2100	12.9800	12.9800	-10.049%	293	114,994	+25.655%
2026-06-29	15.4600	15.4600	14.4300	14.4300	-6.116%	4	114,998	+13.028%
2026-06-26	15.9000	15.9000	15.3600	15.3700	+3.571%	7	114,998	+6.116%
2026-06-25	14.3000	15.5700	14.3000	14.8400	-0.403%	42	114,998	+9.906%
2026-06-24	15.4500	15.4500	14.9000	14.9000	-7.797%	7	115,017	+9.463%
2026-06-23	16.4500	16.4500	15.3500	16.1600	+6.878%	5,016	116,043	+0.928%
2026-06-22	14.8500	15.2500	14.8500	15.1200	-5.322%	13	116,349	+7.870%
2026-06-18	16.0000	17.4400	15.9700	15.9700	-11.524%	441	116,415	+2.129%
2026-06-17	16.3000	18.0500	15.7400	18.0500	+6.114%	98	116,415	-9.640%
2026-06-16	16.1800	17.0100	15.8700	17.0100	+3.720%	186	116,415	-4.115%
2026-06-15	15.5800	16.5000	15.5800	16.4000	-7.606%	141	116,284	-0.549%
2026-06-12	18.8500	18.8500	17.1300	17.7500	-6.579%	152	116,318	-8.113%
2026-06-11	21.1900	21.7300	19.0000	19.0000	-15.966%	391	116,234	-14.158%
2026-06-10	20.0800	22.6100	20.0800	22.6100	-0.703%	151	116,008	-27.864%
2026-06-09	18.6200	24.1000	18.6200	22.7700	+6.402%	294	115,948	-28.371%
2026-06-08	21.1400	21.4000	19.9200	21.4000	-8.625%	285	115,848	-23.785%
2026-06-05	19.8500	23.5000	19.6700	23.4200	+31.647%	215	115,774	-30.359%
2026-06-04	19.7900	19.7900	17.6600	17.7900	-11.974%	114,768	114,728	-8.319%
2026-06-03	20.3300	20.3300	19.3800	20.2100	+9.421%	20	1,681	-19.297%
2026-06-02	18.9800	19.2100	18.4500	18.4700	-3.752%	262	1,670	-11.695%
2026-06-01	19.8200	20.5200	19.1900	19.1900	+1.588%	44	1,497	-15.008%
2026-05-29	18.9400	19.2800	18.8900	18.8900	+3.224%	25	1,492	-13.658%
2026-05-28	19.3100	19.5100	18.3000	18.3000	-5.181%	79	1,477	-10.874%
2026-05-27	19.3500	19.5900	18.8700	19.3000	+0.156%	87	1,415	-15.492%
2026-05-26	19.5200	19.9000	19.0800	19.2700	-8.716%	754	1,384	-15.361%
2026-05-22	21.0000	21.1100	21.0000	21.1100	-9.786%	3	721	-22.738%
2026-05-21	23.3800	23.4000	23.3800	23.4000	-5.301%	2	716	-30.299%
2026-05-15	24.1600	24.7100	24.1600	24.7100	+13.141%	7	716	-33.994%
2026-05-14	22.2600	22.2600	21.8300	21.8400	-7.143%	7	722	-25.321%
2026-05-13	23.5200	23.5200	23.5200	23.5200	-0.550%	5	711	-30.655%
2026-05-12	23.3300	23.6500	23.3300	23.6500	+10.721%	2	711	-31.036%
2026-05-11	21.3700	21.3700	21.3600	21.3600	-1.567%	2	711	-23.642%
2026-05-06	21.8200	22.6900	21.5900	21.7000	-10.368%	704	708	-24.839%
2026-05-04	24.2100	24.2100	24.2100	24.2100	-7.595%	1	27	-32.631%
2026-04-24	26.2000	26.2000	26.2000	26.2000	-2.963%	2	26	-37.748%
2026-04-21	27.0000	27.0000	27.0000	27.0000	-39.799%	1	25	-39.593%
2026-03-26	44.8500	44.8500	44.8500	44.8500	+3.484%	1	25	-63.634%
2026-03-11	43.3400	43.3400	43.3400	43.3400	-10.083%	1	25	-62.367%
2026-03-09	48.2000	48.2000	48.1300	48.2000	+9.895%	42	26	-66.162%
2026-03-06	43.8600	43.8600	43.8600	43.8600	+12.002%	1	5	-62.813%
2026-02-05	39.1600	39.1600	39.1600	39.1600	+1.741%	1	6	-58.350%
2026-02-04	38.6000	38.6000	38.4900	38.4900	+7.244%	10	7	-57.625%
2026-01-09	35.8900	35.8900	35.8900	35.8900	-16.399%	10	13	-54.556%
2025-12-10	42.9300	42.9300	42.9300	42.9300	-14.397%	1	3	-62.008%
2025-10-17	50.1500	50.1500	50.1500	50.1500	+2.097%	1	2	-67.478%
2025-10-16	49.1200	49.1200	49.1200	49.1200	-21.684%	1	2	-66.796%
2025-08-18	62.7200	62.7200	62.7200	62.7200	-12.913%	1	1	-73.996%
2025-07-01	72.0200	72.0200	72.0200	72.0200	-2.187%	1	1	-77.354%
2025-06-30	73.6300	73.6300	73.6300	73.6300	-1.997%	1	1	-77.849%
2025-06-27	75.1300	75.1300	75.1300	75.1300	+0.160%	1	1	-78.291%
2025-06-26	75.0100	75.0100	75.0100	75.0100	-0.544%	1	1	-78.256%
2025-06-24	75.4200	75.4200	75.4200	75.4200	-4.495%	20	21	-78.374%
2025-06-18	78.9200	78.9800	78.9200	78.9700	-1.052%	7	21	-79.347%
2025-06-17	79.8400	79.8400	79.8100	79.8100	+1.076%	10	21	-79.564%
2025-06-13	78.9600	78.9600	78.9600	78.9600	-9.252%	10	21	-79.344%
2025-05-22	87.0100	87.0100	87.0100	87.0100	+7.499%	40	26	-81.255%
2025-05-20	80.9300	80.9400	80.9300	80.9400	-0.492%	10	26	-79.849%
2025-05-19	81.3400	81.3400	81.3400	81.3400	+1.056%	15	26	-79.948%
2025-05-16	80.4800	80.4900	80.4800	80.4900	-8.294%	8	26	-79.737%
2025-05-08	87.7700	87.7800	87.7700	87.7700	-4.763%	4	26	-81.417%
2025-05-07	92.1600	92.1600	92.1600	92.1600	+0.513%	2	26	-82.303%
2025-05-06	91.6500	91.7000	91.6500	91.6900	+1.506%	10	26	-82.212%
2025-05-05	90.3300	90.3400	90.3300	90.3300	-5.906%	5	26	-81.944%
2025-04-30	96.0000	96.0000	96.0000	96.0000	-1.820%	5	26	-83.010%
2025-04-29	97.7800	97.7800	97.7800	97.7800	-0.326%	20	21	-83.320%
2025-04-23	98.1000	98.1000	98.1000	98.1000	+52.093%	1	1	-83.374%
2025-02-14	64.5000	64.5000	64.5000	64.5000	+6.190%	2	3	-74.713%
2025-01-24	60.9600	60.9600	60.7400	60.7400	-5.034%	4	3	-73.148%
2025-01-07	63.9600	63.9600	63.9600	63.9600	-2.900%	1	3	-74.500%
2025-01-02	65.8700	65.8700	65.8700	65.8700	-5.900%	1	3	-75.239%
2024-12-19	69.7500	70.0000	69.7500	70.0000	+25.224%	3	3	-76.700%
2024-12-12	55.9000	55.9000	55.9000	55.9000	+2.287%	1	5	-70.823%
2024-12-11	54.6500	54.6500	54.6500	54.6500	+3.152%	1	6	-70.156%
2024-11-13	52.9800	52.9800	52.9800	52.9800	+1.885%	2	5	-69.215%
2024-11-11	52.0000	52.0000	52.0000	52.0000	-23.865%	1	3	-68.635%
2024-09-27	68.3000	68.3000	68.3000	68.3000	0.000%	4	2	-76.120%