Dark

IWM20270115P295
IWM Jan 15 2027 295.00 Put (IWM270115P00295000)
option OPRA

EOD

Sep 29, 2026

19.76+6.811%(+1.26)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.4900	20.5300	19.4900	19.7600	+6.811%	229	10,287	0.000%
2026-09-28	18.8800	19.3700	18.3700	18.5000	+5.413%	15	10,286	+6.811%
2026-09-25	17.7600	18.0900	17.4900	17.5500	-5.848%	122	10,288	+12.593%
2026-09-24	18.5000	18.8000	18.4300	18.6400	+6.819%	5	10,245	+6.009%
2026-09-23	15.7700	17.4500	15.7700	17.4500	+18.145%	24	10,245	+13.238%
2026-09-22	14.8200	14.8200	14.7700	14.7700	-4.215%	18	10,248	+33.785%
2026-09-21	15.3100	15.5200	15.1500	15.4200	-8.269%	56	10,245	+28.145%
2026-09-18	16.8100	17.2300	16.8100	16.8100	+7.964%	2,045	10,231	+17.549%
2026-09-17	15.1700	15.5800	14.8900	15.5700	-9.424%	28	10,223	+26.911%
2026-09-16	15.5800	18.4900	15.5800	17.1900	+3.617%	91	10,241	+14.951%
2026-09-15	16.3700	16.8700	16.3700	16.5900	+10.970%	32	10,300	+19.108%
2026-09-14	15.8800	15.8800	14.8100	14.9500	+1.425%	151	10,317	+32.174%
2026-09-11	14.8100	15.0000	14.5700	14.7400	-8.617%	33	10,379	+34.057%
2026-09-10	16.0000	16.1900	15.2900	16.1300	+11.241%	170	10,367	+22.505%
2026-09-09	12.8300	14.5000	12.8300	14.5000	+21.951%	61	10,353	+36.276%
2026-09-08	12.0600	12.0900	11.8900	11.8900	+1.451%	25	10,352	+66.190%
2026-09-04	12.2700	12.2700	11.7200	11.7200	-4.870%	26	10,345	+68.601%
2026-09-03	12.1700	12.4400	11.9800	12.3200	-3.373%	148	10,345	+60.390%
2026-09-02	13.9900	13.9900	12.7400	12.7500	-12.671%	126	10,315	+54.980%
2026-09-01	13.6000	14.6000	13.5200	14.6000	+14.330%	107	10,248	+35.342%
2026-08-31	13.4300	13.4300	12.7700	12.7700	+3.150%	207	10,266	+54.738%
2026-08-28	11.3100	12.3800	11.3100	12.3800	+12.545%	183	10,315	+59.612%
2026-08-27	11.5300	11.6600	11.0000	11.0000	-5.579%	115	10,311	+79.636%
2026-08-26	11.8000	11.8000	11.6500	11.6500	-3.799%	10	10,314	+69.614%
2026-08-24	12.1100	12.1100	12.1100	12.1100	+3.948%	4	10,304	+63.171%
2026-08-21	12.1900	12.1900	11.6500	11.6500	-8.340%	62	10,304	+69.614%
2026-08-20	12.0000	12.7100	11.9000	12.7100	+13.280%	45	10,304	+55.468%
2026-08-19	11.3700	11.3700	11.0500	11.2200	-2.773%	3	10,274	+76.114%
2026-08-18	11.6000	11.6900	11.5400	11.5400	+4.624%	301	10,275	+71.231%
2026-08-17	10.8400	11.0900	10.7700	11.0300	+4.748%	7,006	10,016	+79.148%
2026-08-14	10.7500	10.7500	10.5300	10.5300	-4.964%	140	3,033	+87.654%
2026-08-13	11.0800	11.0800	11.0800	11.0800	-1.511%	3	3,055	+78.339%
2026-08-12	11.8500	11.8500	11.2500	11.2500	-7.025%	35	3,055	+75.644%
2026-08-11	12.0200	12.1000	12.0200	12.1000	-3.122%	3	3,054	+63.306%
2026-08-10	12.2000	12.6700	12.2000	12.4900	+4.170%	11	3,054	+58.207%
2026-08-07	12.3200	12.3200	11.8600	11.9900	-7.413%	111	3,054	+64.804%
2026-08-06	12.3900	12.9500	12.3900	12.9500	+4.183%	15	2,962	+52.587%
2026-08-05	12.4400	12.4700	12.4300	12.4300	+1.139%	4	2,949	+58.970%
2026-08-04	12.8000	12.9300	12.2100	12.2900	-13.754%	182	2,997	+60.781%
2026-08-03	14.3200	14.4500	14.2000	14.2500	-17.867%	1,320	2,920	+38.667%
2026-07-31	16.0500	17.8700	16.0500	17.3500	-1.532%	14	1,637	+13.890%
2026-07-30	17.5600	17.9100	17.5600	17.6200	-4.602%	17	1,628	+12.145%
2026-07-29	16.0300	18.4700	16.0300	18.4700	+14.792%	26	1,633	+6.984%
2026-07-28	16.5500	16.5500	16.0900	16.0900	-4.397%	7	1,626	+22.809%
2026-07-27	16.8300	16.9100	16.8200	16.8300	+1.020%	10	1,619	+17.409%
2026-07-24	16.6600	16.6600	16.6600	16.6600	-5.341%	5	1,617	+18.607%
2026-07-23	17.2000	17.6600	17.2000	17.6000	+9.863%	19	1,612	+12.273%
2026-07-22	15.7000	16.0200	15.7000	16.0200	+5.049%	7	1,594	+23.346%
2026-07-21	15.9100	15.9100	15.2500	15.2500	-8.846%	2	1,601	+29.574%
2026-07-20	16.3400	16.8500	16.2700	16.7300	+1.517%	27	1,601	+18.111%
2026-07-17	16.7800	16.8700	15.8100	16.4800	+2.043%	55	1,574	+19.903%
2026-07-16	15.4000	16.1500	14.9900	16.1500	+4.194%	41	1,591	+22.353%
2026-07-15	16.3800	16.3800	15.5000	15.5000	-4.908%	31	1,576	+27.484%
2026-07-14	16.3200	16.3200	16.3000	16.3000	-1.748%	20	1,545	+21.227%
2026-07-13	16.4700	16.8300	16.3900	16.5900	+4.013%	12	1,525	+19.108%
2026-07-10	16.7500	16.7500	15.8100	15.9500	+2.113%	83	1,519	+23.887%
2026-07-09	16.1400	16.1400	15.5900	15.6200	-9.659%	59	1,444	+26.504%
2026-07-08	17.0200	18.6100	17.0200	17.2900	+8.265%	93	1,417	+14.286%
2026-07-07	15.4400	16.4500	15.4400	15.9700	+5.692%	29	1,385	+23.732%
2026-07-06	14.9600	15.1100	14.6500	15.1100	-10.592%	40	1,374	+30.774%
2026-07-02	16.4100	16.9000	16.4100	16.9000	+16.713%	20	1,355	+16.923%
2026-07-01	15.3800	15.3800	14.4500	14.4800	-3.659%	16	1,355	+36.464%
2026-06-30	15.8000	15.9500	15.0300	15.0300	-7.222%	35	1,347	+31.470%
2026-06-29	16.5000	17.8300	16.2000	16.2000	-6.736%	57	1,351	+21.975%
2026-06-26	17.8000	17.8000	16.5000	17.3700	+3.209%	179	1,347	+13.759%
2026-06-25	16.4200	16.8300	16.4200	16.8300	-8.033%	2	1,316	+17.409%
2026-06-24	17.9700	18.5100	16.5200	18.3000	+1.441%	162	1,315	+7.978%
2026-06-23	18.9100	18.9100	17.3900	18.0400	+6.180%	32	1,340	+9.534%
2026-06-22	16.8000	17.4100	16.2800	16.9900	-4.282%	81	1,337	+16.304%
2026-06-18	18.2800	19.1900	17.7500	17.7500	-11.206%	197	1,378	+11.324%
2026-06-17	18.2700	20.1200	17.8000	19.9900	+3.575%	182	1,378	-1.151%
2026-06-16	17.6700	19.3000	17.6700	19.3000	+6.278%	232	1,378	+2.383%
2026-06-15	17.7100	18.5500	17.6300	18.1600	-8.422%	283	1,347	+8.811%
2026-06-12	21.0200	21.0200	19.2500	19.8300	-6.550%	109	1,265	-0.353%
2026-06-11	23.9500	24.2500	21.2200	21.2200	-15.960%	26	1,248	-6.880%
2026-06-10	22.2500	25.2500	22.2500	25.2500	+4.990%	37	1,251	-21.743%
2026-06-09	20.9300	27.2500	20.9300	24.0500	+1.691%	59	1,227	-17.838%
2026-06-08	23.1800	23.6500	23.1800	23.6500	-2.353%	2	1,211	-16.448%
2026-06-05	24.2200	24.2200	24.2200	24.2200	+19.901%	1	1,211	-18.415%
2026-06-04	20.9700	21.1500	20.1500	20.2000	-7.169%	135	1,225	-2.178%
2026-06-03	22.5200	22.6500	21.7600	21.7600	+4.867%	30	1,164	-9.191%
2026-06-02	21.2400	21.6100	20.6600	20.7500	-3.757%	235	1,150	-4.771%
2026-06-01	22.5400	22.5400	21.5600	21.5600	+1.411%	2	1,042	-8.349%
2026-05-29	21.2300	22.1600	21.2200	21.2600	+3.104%	39	1,042	-7.056%
2026-05-28	21.6200	21.8600	20.6100	20.6200	-5.239%	41	1,031	-4.171%
2026-05-27	21.5300	21.9500	21.1300	21.7600	-0.911%	66	1,013	-9.191%
2026-05-26	21.9300	22.1300	21.6400	21.9600	-7.107%	975	991	-10.018%
2026-05-22	23.6400	23.6400	23.6400	23.6400	-12.992%	1	97	-16.413%
2026-05-20	27.6300	27.6300	27.1700	27.1700	-8.519%	50	96	-27.273%
2026-05-19	31.3400	31.3400	29.7000	29.7000	+4.211%	30	46	-33.468%
2026-05-18	28.5000	28.5000	28.5000	28.5000	+19.397%	20	46	-30.667%
2026-05-11	23.8700	23.8700	23.8700	23.8700	-8.719%	2	46	-17.218%
2026-05-05	26.1500	26.1500	26.1500	26.1500	-31.419%	3	44	-24.436%
2026-04-08	38.1300	38.1300	38.1300	38.1300	-21.007%	3	41	-48.177%
2026-03-26	48.2700	48.2700	48.2700	48.2700	-7.529%	3	41	-59.064%
2026-03-09	52.2100	52.2100	52.1500	52.2000	+32.555%	44	38	-62.146%
2026-01-12	39.3900	39.3900	39.3800	39.3800	-22.480%	10	19	-49.822%
2025-12-02	50.8000	50.8000	50.8000	50.8000	-5.629%	8	19	-61.102%
2025-11-05	53.8300	53.8300	53.8300	53.8300	-2.198%	1	19	-63.292%
2025-11-04	54.8700	55.0400	54.8700	55.0400	+10.878%	5	20	-64.099%
2025-10-28	49.6800	49.6800	49.6400	49.6400	+3.417%	2	15	-60.193%
2025-10-24	48.0000	48.0000	48.0000	48.0000	-9.690%	1	15	-58.833%
2025-10-16	50.2600	53.1500	50.2600	53.1500	+11.309%	7	14	-62.822%
2025-10-15	47.7500	47.7500	47.7500	47.7500	-9.065%	1	10	-58.618%
2025-09-22	55.0100	55.0100	52.5100	52.5100	0.000%	10	9	-62.369%