Dark

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

EOD

Sep 29, 2026

23.41+8.179%(+1.77)414

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.3000	24.2500	22.3000	23.4100	+8.179%	414	7,826	0.000%
2026-09-28	22.2100	22.5900	21.6400	21.6400	+3.541%	355	7,804	+8.179%
2026-09-25	20.8900	22.0000	20.6100	20.9000	-3.106%	24	7,838	+12.010%
2026-09-24	21.6600	23.0600	21.4000	21.5700	+3.156%	113	7,836	+8.530%
2026-09-23	18.8700	20.9100	18.8700	20.9100	+17.406%	120	7,881	+11.956%
2026-09-22	16.6900	17.8100	16.6900	17.8100	-3.207%	104	7,834	+31.443%
2026-09-21	18.7400	18.7400	18.4000	18.4000	-7.677%	30	7,753	+27.228%
2026-09-18	20.0000	20.5500	19.9300	19.9300	+7.381%	89	7,753	+17.461%
2026-09-17	17.8000	18.5600	17.8000	18.5600	-13.027%	7	7,735	+26.131%
2026-09-16	18.6200	21.3500	18.3900	21.3400	+9.717%	371	7,897	+9.700%
2026-09-15	18.9500	20.0700	18.9500	19.4500	+9.577%	142	7,705	+20.360%
2026-09-14	18.6500	18.6500	17.6200	17.7500	+1.197%	85	7,675	+31.887%
2026-09-11	16.5900	17.8300	16.5900	17.5400	-7.392%	25	7,709	+33.466%
2026-09-10	18.5100	18.9700	18.0000	18.9400	+11.412%	214	7,714	+23.601%
2026-09-09	17.0000	17.0000	17.0000	17.0000	+18.302%	2	7,716	+37.706%
2026-09-08	14.3500	14.4400	14.0400	14.3700	-0.828%	218	7,746	+62.909%
2026-09-04	14.4300	14.5000	14.4000	14.4900	-0.412%	34	7,895	+61.560%
2026-09-03	14.2900	15.1100	14.2900	14.5500	-7.853%	195	7,895	+60.893%
2026-09-02	15.7900	15.7900	15.7900	15.7900	-8.781%	2	7,883	+48.258%
2026-09-01	16.4000	17.3100	15.9500	17.3100	+9.975%	50	7,897	+35.240%
2026-08-31	15.5500	15.7500	15.4300	15.7400	+7.440%	144	7,902	+48.729%
2026-08-28	12.9500	14.6500	12.9500	14.6500	+12.606%	10	7,880	+59.795%
2026-08-27	13.4300	13.7400	12.8700	13.0100	-4.689%	890	7,651	+79.939%
2026-08-26	13.6200	13.9600	13.6200	13.6500	-1.586%	27	7,506	+71.502%
2026-08-25	13.8000	13.8700	13.8000	13.8700	-2.393%	21	7,485	+68.782%
2026-08-24	14.0300	14.4500	13.9900	14.2100	+5.259%	47	7,486	+64.743%
2026-08-21	14.2400	14.2700	13.5000	13.5000	-9.517%	92	7,493	+73.407%
2026-08-20	13.9000	14.9200	13.9000	14.9200	+14.858%	518	7,432	+56.903%
2026-08-19	12.8700	13.0400	12.8700	12.9900	-5.596%	3	7,432	+80.216%
2026-08-18	13.3200	13.7600	13.2900	13.7600	+8.346%	19	7,440	+70.131%
2026-08-17	12.8700	12.8700	12.7000	12.7000	+2.834%	17	7,445	+84.331%
2026-08-14	12.9700	12.9700	12.2500	12.3500	-3.516%	138	7,435	+89.555%
2026-08-13	12.4700	13.0300	12.4400	12.8000	-2.662%	68	7,413	+82.891%
2026-08-12	13.2500	14.0200	13.1500	13.1500	-6.804%	15	7,362	+78.023%
2026-08-11	13.9300	14.2600	13.9300	14.1100	-3.356%	209	7,514	+65.911%
2026-08-10	14.2400	14.6300	14.2400	14.6000	+4.885%	12	7,387	+60.342%
2026-08-07	14.2000	14.5000	13.9200	13.9200	-8.960%	16	7,386	+68.175%
2026-08-06	14.6900	15.2900	14.6500	15.2900	+4.297%	19	7,372	+53.107%
2026-08-05	13.9400	14.6600	13.9400	14.6600	+3.239%	113	7,409	+59.686%
2026-08-04	15.6000	15.6000	14.1300	14.2000	-13.835%	33	7,356	+64.859%
2026-08-03	17.8900	17.8900	16.3100	16.4800	-11.919%	101	7,342	+42.051%
2026-07-31	17.9600	20.2000	17.9600	18.7100	-2.042%	42	7,345	+25.120%
2026-07-30	19.2000	20.2000	19.1000	19.1000	-9.906%	23	7,355	+22.565%
2026-07-29	19.0500	21.2000	19.0500	21.2000	+7.287%	37	7,343	+10.425%
2026-07-28	18.8800	19.9900	18.8800	19.7600	+5.782%	52	7,344	+18.472%
2026-07-27	17.8200	19.6300	17.8200	18.6800	-4.645%	60	7,343	+25.321%
2026-07-24	19.4000	19.7500	18.5900	19.5900	+7.049%	28	7,340	+19.500%
2026-07-22	17.7000	18.3000	17.7000	18.3000	+6.706%	59	7,347	+27.923%
2026-07-21	18.8300	18.8300	17.1500	17.1500	-11.370%	508	7,337	+36.501%
2026-07-20	19.2800	19.3500	18.4300	19.3500	+3.090%	632	7,685	+20.982%
2026-07-17	20.0000	20.0000	18.1400	18.7700	+5.985%	40	7,107	+24.720%
2026-07-16	17.4500	17.8000	17.4500	17.7100	-4.528%	14	7,125	+32.185%
2026-07-14	19.0000	19.0000	18.4800	18.5500	-6.076%	753	7,380	+26.199%
2026-07-13	18.6300	19.7500	18.5900	19.7500	+8.636%	480	7,326	+18.532%
2026-07-10	18.3000	19.0000	18.0800	18.1800	+2.423%	2,726	7,243	+28.768%
2026-07-09	18.2600	18.4700	17.7000	17.7500	-11.692%	77	4,721	+31.887%
2026-07-08	19.2400	21.2200	19.1000	20.1000	+9.836%	157	4,753	+16.468%
2026-07-07	18.6900	18.7700	18.0000	18.3000	+6.148%	194	4,771	+27.923%
2026-07-06	17.3000	17.3000	16.7700	17.2400	-10.021%	46	4,718	+35.789%
2026-07-02	16.7000	19.1800	16.1500	19.1600	+9.486%	444	4,761	+22.182%
2026-07-01	17.3000	17.5000	16.2000	17.5000	+2.399%	523	4,761	+33.771%
2026-06-30	18.4800	18.4800	16.9600	17.0900	-14.550%	185	4,663	+36.981%
2026-06-29	18.9700	20.0000	18.9700	20.0000	+2.669%	6	4,659	+17.050%
2026-06-26	18.9900	19.5100	18.5600	19.4800	+0.412%	25	4,658	+20.175%
2026-06-25	18.0000	19.6200	17.8700	19.4000	-3.386%	61	4,646	+20.670%
2026-06-24	20.5000	20.7600	18.5700	20.0800	-0.594%	2,669	4,810	+16.584%
2026-06-23	20.5900	20.8800	19.5700	20.2000	+5.318%	52	3,367	+15.891%
2026-06-22	18.9000	19.6400	18.4700	19.1800	-4.291%	1,736	3,358	+22.054%
2026-06-18	20.5400	21.8500	20.0000	20.0400	-13.322%	379	1,164	+16.816%
2026-06-17	20.5000	23.4800	20.0600	23.1200	+8.902%	447	1,164	+1.254%
2026-06-16	20.1100	21.4000	19.9800	21.2300	+0.616%	271	1,164	+10.268%
2026-06-15	20.0100	21.1000	19.7700	21.1000	-4.740%	136	954	+10.948%
2026-06-12	23.5100	23.5100	21.8600	22.1500	-7.708%	18	887	+5.688%
2026-06-11	26.2800	26.6700	24.0000	24.0000	-12.409%	10	874	-2.458%
2026-06-10	25.3600	27.4000	25.3600	27.4000	+1.557%	4	868	-14.562%
2026-06-09	23.6000	29.4100	23.6000	26.9800	-4.664%	8	870	-13.232%
2026-06-05	27.7100	28.3000	27.7100	28.3000	+21.930%	2	868	-17.279%
2026-06-04	23.2200	23.4700	23.2100	23.2100	-4.289%	14	877	+0.862%
2026-06-01	24.1500	24.2500	24.1500	24.2500	+5.024%	4	875	-3.464%
2026-05-28	23.1800	23.1800	23.0900	23.0900	-4.705%	12	871	+1.386%
2026-05-27	24.2300	24.2300	24.2300	24.2300	-1.823%	1	870	-3.384%
2026-05-26	24.1100	24.9500	24.1100	24.6800	-6.551%	7	870	-5.146%
2026-05-22	26.8500	26.8500	26.4100	26.4100	-13.974%	102	872	-11.359%
2026-05-21	30.7000	30.7000	30.7000	30.7000	+3.228%	5	778	-23.746%
2026-05-20	30.4200	30.4200	29.7400	29.7400	-5.826%	6	778	-21.284%
2026-05-18	31.5800	31.5800	31.5800	31.5800	+2.003%	1	772	-25.871%
2026-05-15	30.9600	30.9600	30.9600	30.9600	+13.324%	1	772	-24.386%
2026-05-14	27.2900	27.7700	27.0600	27.3200	-5.500%	63	771	-14.312%
2026-05-13	28.9100	28.9100	28.9100	28.9100	+2.518%	2	742	-19.025%
2026-05-12	29.2000	30.6300	28.2000	28.2000	+8.545%	11	742	-16.986%
2026-05-11	26.2300	26.3100	25.9800	25.9800	-8.874%	5	742	-9.892%
2026-05-07	28.5100	28.5100	28.5100	28.5100	+6.579%	2	738	-17.888%
2026-05-06	26.9700	26.9700	26.7500	26.7500	-7.279%	6	738	-12.486%
2026-05-05	28.8500	28.8500	28.8500	28.8500	-6.665%	2	733	-18.856%
2026-05-04	29.9200	30.9100	29.9200	30.9100	+2.930%	3	735	-24.264%
2026-05-01	30.1400	30.1400	30.0300	30.0300	-10.358%	3	731	-22.045%
2026-04-28	33.7500	33.7500	33.5000	33.5000	+1.515%	150	731	-30.119%
2026-04-23	33.0000	33.0000	33.0000	33.0000	-2.077%	150	731	-29.061%
2026-04-21	32.5100	33.7000	32.5100	33.7000	+2.838%	35	581	-30.534%
2026-04-17	33.9300	33.9300	32.7400	32.7700	-11.337%	40	581	-28.563%
2026-04-15	35.9500	36.9600	35.9500	36.9600	+1.818%	41	551	-36.661%
2026-04-14	36.0000	36.3000	36.0000	36.3000	-9.250%	4	553	-35.510%
2026-04-13	40.9600	40.9600	40.0000	40.0000	-4.398%	307	555	-41.475%
2026-04-09	42.4700	42.4700	41.8400	41.8400	-2.675%	11	550	-44.049%
2026-04-08	42.9900	42.9900	42.9900	42.9900	-13.152%	36	539	-45.545%
2026-04-07	50.8000	50.8000	49.5000	49.5000	-0.960%	301	539	-52.707%
2026-04-06	49.9800	49.9800	49.9800	49.9800	-3.885%	5	238	-53.161%
2026-04-02	51.9000	52.0000	51.9000	52.0000	+3.359%	2	234	-54.981%
2026-04-01	50.3100	50.3100	50.3100	50.3100	-9.758%	3	234	-53.468%
2026-03-31	57.2000	57.2000	55.7500	55.7500	-8.607%	3	231	-58.009%
2026-03-30	61.0000	61.0000	61.0000	61.0000	+1.751%	2	230	-61.623%
2026-03-27	59.9500	59.9500	59.9500	59.9500	+11.019%	2	230	-60.951%
2026-03-26	52.0000	54.0000	52.0000	54.0000	+5.263%	3	230	-56.648%
2026-03-25	50.5000	51.3000	50.5000	51.3000	-5.281%	3	232	-54.366%
2026-03-24	53.7000	54.1600	53.7000	54.1600	+2.654%	14	229	-56.776%
2026-03-23	52.7100	52.7600	52.7100	52.7600	-12.067%	5	228	-55.629%
2026-03-20	57.0300	60.0000	57.0300	60.0000	+7.143%	31	225	-60.983%
2026-03-19	56.0000	56.0000	56.0000	56.0000	+2.583%	1	227	-58.196%
2026-03-18	53.6900	55.0000	52.6800	54.5900	+2.961%	83	227	-57.117%
2026-03-16	53.0200	53.0200	53.0200	53.0200	-5.321%	1	152	-55.847%
2026-03-09	56.0000	56.0000	56.0000	56.0000	+9.804%	3	152	-58.196%
2026-03-06	52.0000	52.1100	51.0000	51.0000	+6.250%	8	155	-54.098%
2026-03-05	46.0000	48.0000	46.0000	48.0000	+11.628%	14	160	-51.229%
2026-03-04	44.0000	44.4000	43.0000	43.0000	+3.440%	26	160	-45.558%
2026-03-02	40.9500	41.5700	40.9500	41.5700	+4.579%	20	134	-43.685%
2026-02-26	39.7500	39.7500	39.7500	39.7500	-4.676%	1	124	-41.107%
2026-02-24	41.7000	41.7000	41.7000	41.7000	+0.555%	3	123	-43.861%
2026-02-20	41.4700	41.4700	41.4700	41.4700	+6.579%	4	126	-43.550%
2026-02-18	38.9100	38.9100	38.9100	38.9100	+0.673%	2	124	-39.836%
2026-02-09	38.6500	38.6500	38.6500	38.6500	-16.378%	5	122	-39.431%
2026-02-05	46.2200	46.2200	46.2200	46.2200	+1.806%	1	119	-49.351%
2026-02-04	45.4000	45.4000	45.4000	45.4000	+10.732%	1	119	-48.436%
2026-01-27	40.6000	41.0000	40.6000	41.0000	+1.687%	3	119	-42.902%
2026-01-23	38.0000	40.3200	38.0000	40.3200	+10.164%	18	118	-41.939%
2026-01-22	37.0000	37.0000	36.5000	36.6000	-6.154%	6	120	-36.038%
2026-01-21	39.6900	40.5000	38.0000	39.0000	+0.360%	60	118	-39.974%
2026-01-15	40.2000	40.2000	38.8000	38.8600	-7.586%	22	89	-39.758%
2026-01-14	42.0500	42.3100	42.0500	42.0500	-0.825%	5	79	-44.328%
2026-01-13	42.5000	42.5000	41.9500	42.4000	-4.741%	21	74	-44.788%
2026-01-12	44.5100	44.5100	44.5100	44.5100	+4.117%	2	64	-47.405%
2026-01-09	42.7500	42.7500	42.7500	42.7500	-4.576%	1	64	-45.240%
2026-01-08	44.8000	44.8000	44.8000	44.8000	-3.511%	1	64	-47.746%
2026-01-06	46.4400	46.4400	46.4300	46.4300	-2.253%	2	63	-49.580%
2025-12-11	47.5000	47.5000	47.5000	47.5000	-1.268%	1	62	-50.716%
2025-12-10	48.1100	48.1100	48.1100	48.1100	-4.525%	30	61	-51.341%
2025-12-04	50.3900	50.3900	50.3900	50.3900	-13.863%	10	32	-53.542%
2025-11-25	58.5000	58.5000	58.5000	58.5000	-4.161%	2	22	-59.983%
2025-11-06	61.0400	61.0400	61.0400	61.0400	+11.938%	1	22	-61.648%
2025-10-30	54.5300	54.5300	54.5300	54.5300	-1.034%	19	21	-57.070%
2025-10-20	55.1000	55.1000	55.1000	55.1000	+6.268%	1	2	-57.514%
2025-10-16	51.8500	51.8500	51.8500	51.8500	-0.384%	1	1	-54.851%
2025-10-15	52.0500	52.0500	52.0500	52.0500	-5.809%	1	1	-55.024%
2025-09-23	55.2600	55.2600	55.2600	55.2600	-2.177%	1	1	-57.637%
2025-09-18	56.4900	56.4900	56.4900	56.4900	-32.910%	1	1	-58.559%
2025-01-10	84.2000	84.2000	84.2000	84.2000	+5.659%	2	1	-72.197%
2024-12-20	79.6900	79.6900	79.6900	79.6900	+14.662%	3	1	-70.624%
2024-11-19	69.5000	69.5000	69.5000	69.5000	+3.793%	1	4	-66.317%
2024-11-14	67.9900	67.9900	66.9600	66.9600	+7.136%	4	13	-65.039%
2024-11-13	62.0000	62.5000	62.0000	62.5000	-1.652%	10	13	-62.544%
2024-11-08	63.5500	63.5500	63.5500	63.5500	-17.979%	2	4	-63.163%
2024-10-28	77.4700	77.4800	77.4700	77.4800	-4.487%	3	3	-69.786%
2024-10-25	80.4900	81.1200	80.4800	81.1200	+1.425%	8	3	-71.142%
2024-10-24	79.9900	79.9900	79.9800	79.9800	+0.730%	3	3	-70.730%
2024-09-30	79.0800	79.4000	79.0800	79.4000	+0.189%	2	3	-70.516%
2024-09-24	79.2500	79.2500	79.2500	79.2500	0.000%	2	2	-70.461%