Dark

IWM20270319P240
IWM Mar 19 2027 240.00 Put (IWM270319P00240000)
option OPRA

EOD

Sep 29, 2026

3.88+6.301%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8600	3.8800	3.8600	3.8800	+6.301%	2	25,198	0.000%
2026-09-28	3.7200	3.7200	3.4400	3.6500	+6.105%	16	25,197	+6.301%
2026-09-25	3.5700	3.5700	3.4400	3.4400	-3.371%	5	25,187	+12.791%
2026-09-24	3.6300	3.8200	3.5600	3.5600	+3.790%	18	25,188	+8.989%
2026-09-23	3.2600	3.5400	3.2600	3.4300	+14.333%	7	25,178	+13.120%
2026-09-22	3.0000	3.0000	3.0000	3.0000	-3.537%	1	25,174	+29.333%
2026-09-21	3.1500	3.1900	3.1100	3.1100	-7.988%	6	25,173	+24.759%
2026-09-18	3.6000	3.6000	3.3800	3.3800	-1.458%	48	25,173	+14.793%
2026-09-17	3.3900	3.4300	3.2900	3.4300	-7.547%	1,680	25,896	+13.120%
2026-09-16	3.6600	3.7100	3.6600	3.7100	-1.067%	5	25,592	+4.582%
2026-09-15	3.7500	3.7500	3.7500	3.7500	+4.749%	5	25,593	+3.467%
2026-09-11	3.5700	3.5800	3.5000	3.5800	-9.824%	30	25,591	+8.380%
2026-09-10	3.8400	3.9700	3.8400	3.9700	+13.754%	4	25,591	-2.267%
2026-09-09	3.5100	3.5700	3.4900	3.4900	+9.404%	511	25,654	+11.175%
2026-09-08	3.0500	3.1900	3.0500	3.1900	+5.980%	14	25,808	+21.630%
2026-09-04	3.0300	3.0300	2.9900	3.0100	-5.938%	6	25,800	+28.904%
2026-09-03	3.1900	3.2000	3.0900	3.2000	-3.030%	12	25,800	+21.250%
2026-09-02	3.3600	3.4000	3.2600	3.3000	-11.290%	22	25,800	+17.576%
2026-09-01	3.4900	3.7200	3.4900	3.7200	+11.377%	16	25,786	+4.301%
2026-08-31	3.4800	3.4900	3.3400	3.3400	0.000%	8	25,772	+16.168%
2026-08-28	3.1800	3.3800	3.1800	3.3400	+4.702%	9	25,771	+16.168%
2026-08-27	3.1600	3.1900	3.1300	3.1900	-6.176%	25	25,765	+21.630%
2026-08-26	3.5000	3.5000	3.4000	3.4000	-1.449%	2	25,742	+14.118%
2026-08-25	3.4700	3.4700	3.4500	3.4500	-1.146%	20	25,741	+12.464%
2026-08-24	3.5000	3.5000	3.4900	3.4900	+2.047%	6	25,735	+11.175%
2026-08-21	3.4400	3.4400	3.4100	3.4200	-8.065%	1,507	25,732	+13.450%
2026-08-20	3.5200	3.7200	3.5200	3.7200	+11.045%	4	25,535	+4.301%
2026-08-19	3.4300	3.4800	3.3500	3.3500	-7.713%	26	25,535	+15.821%
2026-08-18	3.5400	3.6700	3.5400	3.6300	+5.831%	5	25,539	+6.887%
2026-08-17	3.2900	3.4300	3.2900	3.4300	+1.479%	27	25,538	+13.120%
2026-08-14	3.3000	3.3800	3.2400	3.3800	+0.896%	8	25,521	+14.793%
2026-08-13	3.3100	3.4000	3.3100	3.3500	-1.760%	8	25,518	+15.821%
2026-08-12	3.5100	3.5900	3.4100	3.4100	-7.084%	23	25,518	+13.783%
2026-08-11	3.6800	3.6800	3.6300	3.6700	+1.944%	2,787	25,510	+5.722%
2026-08-10	3.6000	3.6000	3.6000	3.6000	+0.279%	1	23,699	+7.778%
2026-08-07	3.5900	3.5900	3.5900	3.5900	-1.913%	2	23,698	+8.078%
2026-08-05	3.6600	3.6600	3.6600	3.6600	+0.274%	2	23,698	+6.011%
2026-08-04	3.7500	3.7500	3.6500	3.6500	-11.836%	18	23,701	+6.301%
2026-08-03	4.0300	4.1400	4.0300	4.1400	-9.607%	8	23,689	-6.280%
2026-07-31	4.6200	4.6200	4.5800	4.5800	-7.661%	4	23,691	-15.284%
2026-07-30	5.0100	5.0100	4.9600	4.9600	-3.689%	29	23,689	-21.774%
2026-07-28	5.1500	5.1500	5.1500	5.1500	-2.830%	1	23,712	-24.660%
2026-07-23	5.4700	5.5000	5.3000	5.3000	+8.607%	3,028	23,712	-26.792%
2026-07-14	4.8800	4.8800	4.8800	4.8800	-6.154%	3,000	20,707	-20.492%
2026-07-08	5.1800	5.2000	5.1800	5.2000	+15.299%	2	18,483	-25.385%
2026-07-06	4.5100	4.5300	4.5100	4.5100	-12.086%	195	18,483	-13.969%
2026-07-02	5.0300	5.1800	5.0200	5.1300	-5.872%	262	18,161	-24.366%
2026-06-29	5.4500	5.4500	5.4500	5.4500	-8.403%	4	18,161	-28.807%
2026-06-23	5.9500	5.9500	5.9500	5.9500	+7.401%	1	18,162	-34.790%
2026-06-22	5.4500	5.6300	5.3600	5.5400	-15.420%	5	18,162	-29.964%
2026-06-17	6.5500	6.5500	6.5500	6.5500	+2.826%	1	18,161	-40.763%
2026-06-12	6.3700	6.3700	6.3700	6.3700	-13.333%	200	18,161	-39.089%
2026-06-05	7.3500	7.3500	7.3500	7.3500	+12.214%	2	17,962	-47.211%
2026-06-04	6.9000	6.9000	6.5500	6.5500	-11.844%	5	17,962	-40.763%
2026-06-03	7.4300	7.4300	7.4300	7.4300	+8.944%	1	17,961	-47.779%
2026-05-28	6.8300	6.8300	6.8200	6.8200	-3.944%	2	17,961	-43.109%
2026-05-26	7.1000	7.1000	7.1000	7.1000	-7.552%	20	17,979	-45.352%
2026-05-22	7.6800	7.6800	7.6800	7.6800	-12.128%	1	17,959	-49.479%
2026-05-20	8.7400	8.7400	8.7400	8.7400	-6.324%	65	17,959	-55.606%
2026-05-18	9.3700	9.3900	9.3300	9.3300	-0.533%	67	17,959	-58.414%
2026-05-15	9.3800	9.3800	9.3800	9.3800	+8.565%	1	17,959	-58.635%
2026-05-13	8.6400	8.6400	8.6400	8.6400	+7.063%	22	17,936	-55.093%
2026-05-11	8.0800	8.0800	8.0600	8.0700	-2.300%	15	17,914	-51.921%
2026-05-06	8.2600	8.2600	8.2600	8.2600	-6.982%	5	17,914	-53.027%
2026-05-05	8.9200	8.9200	8.8800	8.8800	-8.454%	51	17,912	-56.306%
2026-05-04	9.7000	9.7000	9.7000	9.7000	+4.413%	1,750	17,878	-60.000%
2026-05-01	8.1000	9.2900	8.1000	9.2900	-2.723%	4	16,132	-58.235%
2026-04-30	9.9100	10.0400	9.5500	9.5500	-9.650%	498	16,132	-59.372%
2026-04-29	10.5700	10.5700	10.5700	10.5700	+1.342%	2	15,682	-63.292%
2026-04-28	10.6500	10.6500	10.4300	10.4300	+4.300%	251	15,680	-62.800%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-1.186%	1	15,429	-61.200%
2026-04-24	10.2600	10.2600	10.1200	10.1200	-2.692%	451	15,429	-61.660%
2026-04-23	10.5400	10.5400	10.4000	10.4000	+0.580%	185	14,984	-62.692%
2026-04-22	10.1600	10.3400	10.1600	10.3400	+3.194%	1,551	14,869	-62.476%
2026-04-20	10.2600	10.2600	9.7900	10.0200	-4.480%	716	13,320	-61.277%
2026-04-17	10.4900	10.4900	10.4900	10.4900	-8.783%	2	12,971	-63.012%
2026-04-16	11.5000	11.5000	11.5000	11.5000	+0.877%	1	12,971	-66.261%
2026-04-15	11.4000	11.4000	11.4000	11.4000	-3.390%	2	12,971	-65.965%
2026-04-14	11.8000	11.8000	11.8000	11.8000	-4.915%	2	12,969	-67.119%
2026-04-13	13.5300	13.5300	12.3300	12.4100	-8.951%	5	12,969	-68.735%
2026-04-10	13.6200	13.6300	13.6200	13.6300	-4.685%	5	12,965	-71.533%
2026-04-09	14.5000	14.5000	14.2600	14.3000	+0.421%	4	12,966	-72.867%
2026-04-08	12.6100	14.2400	12.6100	14.2400	-20.889%	6	12,965	-72.753%
2026-04-07	18.0000	18.0000	18.0000	18.0000	+7.463%	1	12,966	-78.444%
2026-04-06	17.5000	17.5000	16.7400	16.7500	-6.004%	8	12,966	-76.836%
2026-04-02	19.3200	19.3400	17.8200	17.8200	-8.942%	336	12,932	-78.227%
2026-03-31	21.0000	21.0000	19.5700	19.5700	-15.574%	2,001	12,932	-80.174%
2026-03-30	21.7400	23.1800	21.7300	23.1800	+10.856%	1,209	10,932	-83.261%
2026-03-27	20.6300	20.9600	20.4500	20.9100	+6.684%	169	9,910	-81.444%
2026-03-26	18.1300	19.6000	18.1300	19.6000	+8.407%	5,001	9,741	-80.204%
2026-03-25	17.4400	18.0800	17.4400	18.0800	-4.288%	11	4,741	-78.540%
2026-03-19	19.9800	19.9800	18.8200	18.8900	-0.264%	421	4,739	-79.460%
2026-03-18	18.9400	18.9400	18.9400	18.9400	+4.931%	1,200	4,578	-79.514%
2026-03-17	18.0500	18.0500	18.0500	18.0500	-9.885%	44	3,378	-78.504%
2026-03-16	18.2400	20.0300	18.2400	20.0300	+1.675%	205	3,378	-80.629%
2026-03-13	19.7000	19.7000	19.7000	19.7000	+2.073%	3,000	3,173	-80.305%
2026-03-12	18.8000	19.3000	18.6700	19.3000	0.000%	178	173	-79.896%