Dark

IWM20270115P300
IWM Jan 15 2027 300.00 Put (IWM270115P00300000)
option OPRA

EOD

Aug 13, 2026

12.80-2.662%(-0.35)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.4700	13.0300	12.4400	12.8000	-2.662%	68	7,413	0.000%
2026-08-12	13.2500	14.0200	13.1500	13.1500	-6.804%	15	7,362	-2.662%
2026-08-11	13.9300	14.2600	13.9300	14.1100	-3.356%	209	7,514	-9.284%
2026-08-10	14.2400	14.6300	14.2400	14.6000	+4.885%	12	7,387	-12.329%
2026-08-07	14.2000	14.5000	13.9200	13.9200	-8.960%	16	7,386	-8.046%
2026-08-06	14.6900	15.2900	14.6500	15.2900	+4.297%	19	7,372	-16.285%
2026-08-05	13.9400	14.6600	13.9400	14.6600	+3.239%	113	7,409	-12.688%
2026-08-04	15.6000	15.6000	14.1300	14.2000	-13.835%	33	7,356	-9.859%
2026-08-03	17.8900	17.8900	16.3100	16.4800	-11.919%	101	7,342	-22.330%
2026-07-31	17.9600	20.2000	17.9600	18.7100	-2.042%	42	7,345	-31.587%
2026-07-30	19.2000	20.2000	19.1000	19.1000	-9.906%	23	7,355	-32.984%
2026-07-29	19.0500	21.2000	19.0500	21.2000	+7.287%	37	7,343	-39.623%
2026-07-28	18.8800	19.9900	18.8800	19.7600	+5.782%	52	7,344	-35.223%
2026-07-27	17.8200	19.6300	17.8200	18.6800	-4.645%	60	7,343	-31.478%
2026-07-24	19.4000	19.7500	18.5900	19.5900	+7.049%	28	7,340	-34.661%
2026-07-22	17.7000	18.3000	17.7000	18.3000	+6.706%	59	7,347	-30.055%
2026-07-21	18.8300	18.8300	17.1500	17.1500	-11.370%	508	7,337	-25.364%
2026-07-20	19.2800	19.3500	18.4300	19.3500	+3.090%	632	7,685	-33.850%
2026-07-17	20.0000	20.0000	18.1400	18.7700	+5.985%	40	7,107	-31.806%
2026-07-16	17.4500	17.8000	17.4500	17.7100	-4.528%	14	7,125	-27.724%
2026-07-14	19.0000	19.0000	18.4800	18.5500	-6.076%	753	7,380	-30.997%
2026-07-13	18.6300	19.7500	18.5900	19.7500	+8.636%	480	7,326	-35.190%
2026-07-10	18.3000	19.0000	18.0800	18.1800	+2.423%	2,726	7,243	-29.593%
2026-07-09	18.2600	18.4700	17.7000	17.7500	-11.692%	77	4,721	-27.887%
2026-07-08	19.2400	21.2200	19.1000	20.1000	+9.836%	157	4,753	-36.318%
2026-07-07	18.6900	18.7700	18.0000	18.3000	+6.148%	194	4,771	-30.055%
2026-07-06	17.3000	17.3000	16.7700	17.2400	-10.021%	46	4,718	-25.754%
2026-07-02	16.7000	19.1800	16.1500	19.1600	+9.486%	444	4,761	-33.194%
2026-07-01	17.3000	17.5000	16.2000	17.5000	+2.399%	523	4,761	-26.857%
2026-06-30	18.4800	18.4800	16.9600	17.0900	-14.550%	185	4,663	-25.102%
2026-06-29	18.9700	20.0000	18.9700	20.0000	+2.669%	6	4,659	-36.000%
2026-06-26	18.9900	19.5100	18.5600	19.4800	+0.412%	25	4,658	-34.292%
2026-06-25	18.0000	19.6200	17.8700	19.4000	-3.386%	61	4,646	-34.021%
2026-06-24	20.5000	20.7600	18.5700	20.0800	-0.594%	2,669	4,810	-36.255%
2026-06-23	20.5900	20.8800	19.5700	20.2000	+5.318%	52	3,367	-36.634%
2026-06-22	18.9000	19.6400	18.4700	19.1800	-4.291%	1,736	3,358	-33.264%
2026-06-18	20.5400	21.8500	20.0000	20.0400	-13.322%	379	1,164	-36.128%
2026-06-17	20.5000	23.4800	20.0600	23.1200	+8.902%	447	1,164	-44.637%
2026-06-16	20.1100	21.4000	19.9800	21.2300	+0.616%	271	1,164	-39.708%
2026-06-15	20.0100	21.1000	19.7700	21.1000	-4.740%	136	954	-39.336%
2026-06-12	23.5100	23.5100	21.8600	22.1500	-7.708%	18	887	-42.212%
2026-06-11	26.2800	26.6700	24.0000	24.0000	-12.409%	10	874	-46.667%
2026-06-10	25.3600	27.4000	25.3600	27.4000	+1.557%	4	868	-53.285%
2026-06-09	23.6000	29.4100	23.6000	26.9800	-4.664%	8	870	-52.557%
2026-06-05	27.7100	28.3000	27.7100	28.3000	+21.930%	2	868	-54.770%
2026-06-04	23.2200	23.4700	23.2100	23.2100	-4.289%	14	877	-44.851%
2026-06-01	24.1500	24.2500	24.1500	24.2500	+5.024%	4	875	-47.216%
2026-05-28	23.1800	23.1800	23.0900	23.0900	-4.705%	12	871	-44.565%
2026-05-27	24.2300	24.2300	24.2300	24.2300	-1.823%	1	870	-47.173%
2026-05-26	24.1100	24.9500	24.1100	24.6800	-6.551%	7	870	-48.136%
2026-05-22	26.8500	26.8500	26.4100	26.4100	-13.974%	102	872	-51.534%
2026-05-21	30.7000	30.7000	30.7000	30.7000	+3.228%	5	778	-58.306%
2026-05-20	30.4200	30.4200	29.7400	29.7400	-5.826%	6	778	-56.960%
2026-05-18	31.5800	31.5800	31.5800	31.5800	+2.003%	1	772	-59.468%
2026-05-15	30.9600	30.9600	30.9600	30.9600	+13.324%	1	772	-58.656%
2026-05-14	27.2900	27.7700	27.0600	27.3200	-5.500%	63	771	-53.148%
2026-05-13	28.9100	28.9100	28.9100	28.9100	+2.518%	2	742	-55.725%
2026-05-12	29.2000	30.6300	28.2000	28.2000	+8.545%	11	742	-54.610%
2026-05-11	26.2300	26.3100	25.9800	25.9800	-8.874%	5	742	-50.731%
2026-05-07	28.5100	28.5100	28.5100	28.5100	+6.579%	2	738	-55.103%
2026-05-06	26.9700	26.9700	26.7500	26.7500	-7.279%	6	738	-52.150%
2026-05-05	28.8500	28.8500	28.8500	28.8500	-6.665%	2	733	-55.633%
2026-05-04	29.9200	30.9100	29.9200	30.9100	+2.930%	3	735	-58.589%
2026-05-01	30.1400	30.1400	30.0300	30.0300	-10.358%	3	731	-57.376%
2026-04-28	33.7500	33.7500	33.5000	33.5000	+1.515%	150	731	-61.791%
2026-04-23	33.0000	33.0000	33.0000	33.0000	-2.077%	150	731	-61.212%
2026-04-21	32.5100	33.7000	32.5100	33.7000	+2.838%	35	581	-62.018%
2026-04-17	33.9300	33.9300	32.7400	32.7700	-11.337%	40	581	-60.940%
2026-04-15	35.9500	36.9600	35.9500	36.9600	+1.818%	41	551	-65.368%
2026-04-14	36.0000	36.3000	36.0000	36.3000	-9.250%	4	553	-64.738%
2026-04-13	40.9600	40.9600	40.0000	40.0000	-4.398%	307	555	-68.000%
2026-04-09	42.4700	42.4700	41.8400	41.8400	-2.675%	11	550	-69.407%
2026-04-08	42.9900	42.9900	42.9900	42.9900	-13.152%	36	539	-70.226%
2026-04-07	50.8000	50.8000	49.5000	49.5000	-0.960%	301	539	-74.141%
2026-04-06	49.9800	49.9800	49.9800	49.9800	-3.885%	5	238	-74.390%
2026-04-02	51.9000	52.0000	51.9000	52.0000	+3.359%	2	234	-75.385%
2026-04-01	50.3100	50.3100	50.3100	50.3100	-9.758%	3	234	-74.558%
2026-03-31	57.2000	57.2000	55.7500	55.7500	-8.607%	3	231	-77.040%
2026-03-30	61.0000	61.0000	61.0000	61.0000	+1.751%	2	230	-79.016%
2026-03-27	59.9500	59.9500	59.9500	59.9500	+11.019%	2	230	-78.649%
2026-03-26	52.0000	54.0000	52.0000	54.0000	+5.263%	3	230	-76.296%
2026-03-25	50.5000	51.3000	50.5000	51.3000	-5.281%	3	232	-75.049%
2026-03-24	53.7000	54.1600	53.7000	54.1600	+2.654%	14	229	-76.366%
2026-03-23	52.7100	52.7600	52.7100	52.7600	-12.067%	5	228	-75.739%
2026-03-20	57.0300	60.0000	57.0300	60.0000	+7.143%	31	225	-78.667%
2026-03-19	56.0000	56.0000	56.0000	56.0000	+2.583%	1	227	-77.143%
2026-03-18	53.6900	55.0000	52.6800	54.5900	+2.961%	83	227	-76.552%
2026-03-16	53.0200	53.0200	53.0200	53.0200	-5.321%	1	152	-75.858%
2026-03-09	56.0000	56.0000	56.0000	56.0000	+9.804%	3	152	-77.143%
2026-03-06	52.0000	52.1100	51.0000	51.0000	+6.250%	8	155	-74.902%
2026-03-05	46.0000	48.0000	46.0000	48.0000	+11.628%	14	160	-73.333%
2026-03-04	44.0000	44.4000	43.0000	43.0000	+3.440%	26	160	-70.233%
2026-03-02	40.9500	41.5700	40.9500	41.5700	+4.579%	20	134	-69.209%
2026-02-26	39.7500	39.7500	39.7500	39.7500	-4.676%	1	124	-67.799%
2026-02-24	41.7000	41.7000	41.7000	41.7000	+0.555%	3	123	-69.305%
2026-02-20	41.4700	41.4700	41.4700	41.4700	+6.579%	4	126	-69.134%
2026-02-18	38.9100	38.9100	38.9100	38.9100	+0.673%	2	124	-67.104%
2026-02-09	38.6500	38.6500	38.6500	38.6500	-16.378%	5	122	-66.882%
2026-02-05	46.2200	46.2200	46.2200	46.2200	+1.806%	1	119	-72.306%
2026-02-04	45.4000	45.4000	45.4000	45.4000	+10.732%	1	119	-71.806%
2026-01-27	40.6000	41.0000	40.6000	41.0000	+1.687%	3	119	-68.780%
2026-01-23	38.0000	40.3200	38.0000	40.3200	+10.164%	18	118	-68.254%
2026-01-22	37.0000	37.0000	36.5000	36.6000	-6.154%	6	120	-65.027%
2026-01-21	39.6900	40.5000	38.0000	39.0000	+0.360%	60	118	-67.179%
2026-01-15	40.2000	40.2000	38.8000	38.8600	-7.586%	22	89	-67.061%
2026-01-14	42.0500	42.3100	42.0500	42.0500	-0.825%	5	79	-69.560%
2026-01-13	42.5000	42.5000	41.9500	42.4000	-4.741%	21	74	-69.811%
2026-01-12	44.5100	44.5100	44.5100	44.5100	+4.117%	2	64	-71.242%
2026-01-09	42.7500	42.7500	42.7500	42.7500	-4.576%	1	64	-70.058%
2026-01-08	44.8000	44.8000	44.8000	44.8000	-3.511%	1	64	-71.429%
2026-01-06	46.4400	46.4400	46.4300	46.4300	-2.253%	2	63	-72.432%
2025-12-11	47.5000	47.5000	47.5000	47.5000	-1.268%	1	62	-73.053%
2025-12-10	48.1100	48.1100	48.1100	48.1100	-4.525%	30	61	-73.394%
2025-12-04	50.3900	50.3900	50.3900	50.3900	-13.863%	10	32	-74.598%
2025-11-25	58.5000	58.5000	58.5000	58.5000	-4.161%	2	22	-78.120%
2025-11-06	61.0400	61.0400	61.0400	61.0400	+11.938%	1	22	-79.030%
2025-10-30	54.5300	54.5300	54.5300	54.5300	-1.034%	19	21	-76.527%
2025-10-20	55.1000	55.1000	55.1000	55.1000	+6.268%	1	2	-76.770%
2025-10-16	51.8500	51.8500	51.8500	51.8500	-0.384%	1	1	-75.313%
2025-10-15	52.0500	52.0500	52.0500	52.0500	-5.809%	1	1	-75.408%
2025-09-23	55.2600	55.2600	55.2600	55.2600	-2.177%	1	1	-76.837%
2025-09-18	56.4900	56.4900	56.4900	56.4900	-32.910%	1	1	-77.341%
2025-01-10	84.2000	84.2000	84.2000	84.2000	+5.659%	2	1	-84.798%
2024-12-20	79.6900	79.6900	79.6900	79.6900	+14.662%	3	1	-83.938%
2024-11-19	69.5000	69.5000	69.5000	69.5000	+3.793%	1	4	-81.583%
2024-11-14	67.9900	67.9900	66.9600	66.9600	+7.136%	4	13	-80.884%
2024-11-13	62.0000	62.5000	62.0000	62.5000	-1.652%	10	13	-79.520%
2024-11-08	63.5500	63.5500	63.5500	63.5500	-17.979%	2	4	-79.858%
2024-10-28	77.4700	77.4800	77.4700	77.4800	-4.487%	3	3	-83.480%
2024-10-25	80.4900	81.1200	80.4800	81.1200	+1.425%	8	3	-84.221%
2024-10-24	79.9900	79.9900	79.9800	79.9800	+0.730%	3	3	-83.996%
2024-09-30	79.0800	79.4000	79.0800	79.4000	+0.189%	2	3	-83.879%
2024-09-24	79.2500	79.2500	79.2500	79.2500	0.000%	2	2	-83.849%