Dark

IWM20270115P310
IWM Jan 15 2027 310.00 Put (IWM270115P00310000)
option OPRA

EOD

Sep 25, 2026

29.65+1.995%(+0.58)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	29.6300	29.6500	29.6300	29.6500	+1.995%	6	1,164	0.000%
2026-09-24	31.2900	31.3000	28.9100	29.0700	+17.360%	63	1,191	+1.995%
2026-09-22	24.7700	24.7700	24.7700	24.7700	-4.731%	1	1,204	+19.701%
2026-09-21	25.6200	26.0000	25.6200	26.0000	+4.796%	6	1,204	+14.038%
2026-09-17	24.8100	24.8100	24.8100	24.8100	-16.267%	3	1,209	+19.508%
2026-09-16	25.8400	29.6300	25.6200	29.6300	+11.643%	49	1,209	+0.067%
2026-09-15	25.6000	26.8200	25.6000	26.5400	+7.974%	424	1,223	+11.718%
2026-09-14	25.3000	25.3000	24.5800	24.5800	+2.759%	33	962	+20.627%
2026-09-11	23.8900	23.9200	23.8900	23.9200	-6.962%	4	977	+23.955%
2026-09-10	25.4000	25.7100	25.4000	25.7100	+10.391%	36	977	+15.325%
2026-09-09	23.2900	23.2900	23.2900	23.2900	+15.240%	1	944	+27.308%
2026-09-08	20.5800	20.6400	20.1900	20.2100	+3.112%	20	944	+46.710%
2026-09-04	20.1100	20.1300	19.5000	19.6000	-2.874%	27	908	+51.276%
2026-09-03	19.9200	20.4300	19.9200	20.1800	-2.981%	37	908	+46.928%
2026-09-02	20.8000	20.8000	20.8000	20.8000	-11.187%	1	873	+42.548%
2026-09-01	23.3000	23.5100	23.0300	23.4200	+7.333%	152	872	+26.601%
2026-08-31	21.8200	21.8200	21.8200	21.8200	+14.782%	2	798	+35.885%
2026-08-25	19.0000	19.0100	19.0000	19.0100	-2.262%	5	798	+55.971%
2026-08-24	19.4500	19.4500	19.4500	19.4500	+5.649%	2	800	+52.442%
2026-08-21	18.6200	18.6200	18.3400	18.4100	-8.134%	38	802	+61.054%
2026-08-20	19.1500	20.1100	18.9000	20.0400	+12.774%	106	774	+47.954%
2026-08-19	17.7700	17.7700	17.7700	17.7700	-3.266%	4	797	+66.854%
2026-08-18	17.9600	18.7900	17.6800	18.3700	+7.301%	218	820	+61.404%
2026-08-17	16.9100	17.3100	16.9100	17.1200	+1.182%	150	891	+73.189%
2026-08-14	16.8400	16.9200	16.8400	16.9200	-2.703%	30	780	+75.236%
2026-08-13	16.9300	17.6400	16.7000	17.3900	-1.473%	145	764	+70.500%
2026-08-12	18.0400	18.6000	17.5700	17.6500	-5.615%	128	716	+67.989%
2026-08-11	18.9200	19.0600	18.7000	18.7000	-0.690%	21	601	+58.556%
2026-08-07	19.1800	19.3900	18.8100	18.8300	-6.504%	12	585	+57.461%
2026-08-06	19.5800	20.1400	19.5800	20.1400	+5.005%	10	580	+47.219%
2026-08-05	19.1800	19.1800	19.1800	19.1800	+1.967%	3	575	+54.588%
2026-08-04	20.5600	20.7100	18.7500	18.8100	-15.156%	16	583	+57.629%
2026-08-03	21.1400	22.1700	21.1400	22.1700	-7.277%	4	570	+33.739%
2026-07-28	23.8200	23.9100	23.8200	23.9100	-4.360%	2	571	+24.007%
2026-07-27	23.0700	25.0000	23.0700	25.0000	+2.333%	5	571	+18.600%
2026-07-24	24.4300	24.4300	24.4300	24.4300	-3.209%	1	568	+21.367%
2026-07-23	26.0000	26.3000	25.2400	25.2400	+7.633%	12	568	+17.472%
2026-07-22	23.6200	23.6200	23.3000	23.4500	+3.213%	3	558	+26.439%
2026-07-21	22.7200	22.7300	22.7200	22.7200	-5.333%	3	556	+30.502%
2026-07-20	24.0000	24.0000	24.0000	24.0000	+1.652%	1	554	+23.542%
2026-07-16	23.2800	24.1000	23.2100	23.6100	+1.548%	211	553	+25.582%
2026-07-15	23.2500	23.2500	23.2500	23.2500	-3.125%	1	351	+27.527%
2026-07-14	24.0000	24.0000	24.0000	24.0000	+2.564%	1	351	+23.542%
2026-07-10	24.2000	24.6000	23.3700	23.4000	-10.345%	312	350	+26.709%
2026-07-08	25.5000	26.1000	25.5000	26.1000	+9.434%	2	63	+13.602%
2026-07-02	21.1800	23.8500	21.1800	23.8500	+10.468%	2	64	+24.319%
2026-07-01	21.5900	21.5900	21.5900	21.5900	-1.190%	2	64	+37.332%
2026-06-30	22.7600	22.7600	21.7700	21.8500	-8.000%	7	62	+35.698%
2026-06-29	23.7500	23.7500	23.7500	23.7500	-2.544%	1	59	+24.842%
2026-06-25	23.8500	24.3700	23.8500	24.3700	+2.052%	4	59	+21.666%
2026-06-24	23.8800	23.8800	23.8800	23.8800	-3.865%	6	60	+24.162%
2026-06-23	24.8400	24.8400	24.8400	24.8400	+1.305%	1	60	+19.364%
2026-06-22	24.5200	24.5200	24.5200	24.5200	-6.484%	1	60	+20.922%
2026-06-18	26.1500	26.2200	26.1500	26.2200	+2.622%	25	45	+13.082%
2026-06-17	25.9200	25.9200	25.5500	25.5500	-3.947%	15	45	+16.047%
2026-06-16	25.4800	26.9800	25.4800	26.6000	+3.987%	6	45	+11.466%
2026-06-15	25.6000	25.6000	25.5800	25.5800	-21.049%	17	40	+15.911%
2026-06-11	32.4000	32.4000	32.4000	32.4000	-3.485%	5	34	-8.488%
2026-06-09	33.5700	33.5700	33.5700	33.5700	+8.290%	1	29	-11.677%
2026-06-05	31.0000	31.0000	31.0000	31.0000	+8.392%	4	28	-4.355%
2026-06-04	28.8500	28.8500	28.6000	28.6000	-1.379%	3	32	+3.671%
2026-06-02	29.0000	29.0000	29.0000	29.0000	-2.027%	1	30	+2.241%
2026-05-27	29.6000	29.6000	29.6000	29.6000	-12.296%	1	29	+0.169%
2026-05-14	33.7500	33.7500	33.7500	33.7500	-6.250%	1	28	-12.148%
2026-05-04	36.0000	36.0000	36.0000	36.0000	-8.116%	1	27	-17.639%
2026-04-17	39.1800	39.1800	39.1800	39.1800	-37.492%	1	26	-24.324%
2026-03-18	62.6800	62.6800	62.6800	62.6800	+18.197%	1	26	-52.696%
2026-02-04	52.6000	53.0300	52.6000	53.0300	+14.043%	2	25	-44.088%
2026-01-23	46.5000	46.5000	46.5000	46.5000	+6.407%	15	25	-36.237%
2026-01-22	43.7000	43.7000	43.7000	43.7000	-12.055%	15	25	-32.151%
2026-01-20	49.6900	49.6900	49.6900	49.6900	-4.406%	2	10	-40.330%
2026-01-12	52.0000	52.0000	51.9800	51.9800	-5.250%	2	10	-42.959%
2026-01-06	54.8600	54.9300	54.8500	54.8600	-2.001%	10	9	-45.953%
2025-12-22	56.0700	56.0700	55.9800	55.9800	-0.586%	8	2	-47.035%
2025-12-12	56.3100	56.3100	56.3100	56.3100	-17.398%	3	2	-47.345%
2024-11-11	68.1700	68.1700	68.1700	68.1700	-20.760%	1	2	-56.506%
2024-10-30	86.0300	86.0300	86.0300	86.0300	-2.999%	2	2	-65.535%
2024-10-25	88.7900	88.7900	88.6900	88.6900	0.000%	4	2	-66.569%