Dark

IWM20270319P250
IWM Mar 19 2027 250.00 Put (IWM270319P00250000)
option OPRA

EOD

Sep 28, 2026

5.18+13.100%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.0000	5.1800	5.0000	5.1800	+13.100%	2	31,508	0.000%
2026-09-25	4.6200	4.6200	4.5800	4.5800	-5.372%	4	31,508	+13.100%
2026-09-24	4.8900	4.8900	4.8400	4.8400	+2.542%	82	31,583	+7.025%
2026-09-23	4.7200	4.7200	4.7200	4.7200	+20.102%	1	31,583	+9.746%
2026-09-22	4.0400	4.0400	3.9300	3.9300	-7.311%	76	31,607	+31.807%
2026-09-21	4.2400	4.2400	4.2400	4.2400	-9.402%	1	31,608	+22.170%
2026-09-18	4.8100	4.8100	4.6600	4.6800	+2.183%	26	31,609	+10.684%
2026-09-17	4.5400	4.5800	4.4300	4.5800	-20.209%	2,012	31,606	+13.100%
2026-09-16	4.7800	5.7400	4.7800	5.7400	+14.343%	202	30,107	-9.756%
2026-09-15	5.2300	5.2300	4.9900	5.0200	+7.036%	34	29,984	+3.187%
2026-09-14	4.7200	4.7200	4.6000	4.6900	-0.213%	102	29,978	+10.448%
2026-09-11	4.7500	4.7500	4.6300	4.7000	-10.305%	25	29,880	+10.213%
2026-09-10	5.0800	5.2400	5.0500	5.2400	+13.913%	10	29,881	-1.145%
2026-09-09	4.6500	4.6500	4.6000	4.6000	+14.428%	9	29,877	+12.609%
2026-09-08	4.0200	4.0200	4.0200	4.0200	+1.772%	7	29,874	+28.856%
2026-09-04	3.9500	3.9500	3.9500	3.9500	-3.186%	4	29,867	+31.139%
2026-09-03	4.0800	4.0800	4.0800	4.0800	-5.774%	10	29,867	+26.961%
2026-09-02	4.4200	4.4200	4.2900	4.3300	-11.633%	105	29,882	+19.630%
2026-09-01	4.7600	4.9000	4.7600	4.9000	+7.221%	16	29,974	+5.714%
2026-08-31	4.5900	4.5900	4.5600	4.5700	+4.100%	2,638	29,964	+13.348%
2026-08-28	4.2700	4.4100	4.2700	4.3900	+4.773%	13	27,474	+17.995%
2026-08-27	4.3400	4.3400	4.0700	4.1900	-1.643%	59	27,473	+23.628%
2026-08-26	4.3900	4.3900	4.2600	4.2600	-4.698%	2	27,455	+21.596%
2026-08-25	4.4500	4.5000	4.4300	4.4700	-0.667%	2,510	27,453	+15.884%
2026-08-24	4.5400	4.5600	4.4800	4.5000	+3.211%	1,073	25,686	+15.111%
2026-08-21	4.5100	4.6000	4.3600	4.3600	-10.288%	4	26,482	+18.807%
2026-08-20	4.7600	4.8600	4.7600	4.8600	+8.725%	25	26,481	+6.584%
2026-08-19	4.3000	4.4700	4.3000	4.4700	-5.497%	5	26,481	+15.884%
2026-08-18	4.5900	4.7300	4.5900	4.7300	+7.745%	3	26,481	+9.514%
2026-08-17	4.2700	4.3900	4.2700	4.3900	+4.028%	8	26,481	+17.995%
2026-08-14	4.3000	4.3000	4.1700	4.2200	-0.706%	64	26,477	+22.749%
2026-08-13	4.2300	4.2500	4.2300	4.2500	-3.409%	2	26,414	+21.882%
2026-08-12	4.5900	4.5900	4.4000	4.4000	-6.383%	53	26,414	+17.727%
2026-08-11	4.7000	4.7000	4.7000	4.7000	+0.858%	3	26,362	+10.213%
2026-08-10	4.6600	4.6600	4.6600	4.6600	+0.215%	1	26,359	+11.159%
2026-08-07	4.6500	4.6500	4.6500	4.6500	-6.439%	1	26,360	+11.398%
2026-08-06	4.9700	4.9700	4.9700	4.9700	+3.975%	5	26,359	+4.225%
2026-08-05	4.8000	4.8000	4.7800	4.7800	+0.632%	31	26,357	+8.368%
2026-08-04	4.7500	4.7500	4.7500	4.7500	-25.314%	1	26,359	+9.053%
2026-07-30	6.4800	6.4800	6.3600	6.3600	-7.959%	10	26,360	-18.553%
2026-07-29	6.9100	6.9100	6.9100	6.9100	+4.066%	11	26,351	-25.036%
2026-07-27	5.9600	6.6500	5.9600	6.6400	+1.685%	12	26,351	-21.988%
2026-07-24	6.5300	6.5300	6.5300	6.5300	-3.545%	1	26,354	-20.674%
2026-07-23	6.8000	6.8000	6.7400	6.7700	+7.974%	8	26,353	-23.486%
2026-07-22	6.2700	6.2700	6.2700	6.2700	-2.336%	1	26,359	-17.384%
2026-07-21	6.4200	6.4200	6.4200	6.4200	+1.905%	1	26,359	-19.315%
2026-07-20	6.3000	6.3000	6.3000	6.3000	-1.099%	2	26,359	-17.778%
2026-07-17	6.2700	6.3700	6.2400	6.3700	+3.241%	45	26,357	-18.681%
2026-07-16	6.0100	6.1700	5.8500	6.1700	+3.005%	14	26,357	-16.045%
2026-07-15	6.0900	6.1000	5.9900	5.9900	-4.313%	21	26,355	-13.523%
2026-07-14	6.2500	6.2600	6.2500	6.2600	-5.723%	5	26,353	-17.252%
2026-07-13	6.6400	6.6400	6.6400	6.6400	+9.211%	5	26,350	-21.988%
2026-07-10	6.1300	6.1500	6.0600	6.0800	-0.491%	8	26,355	-14.803%
2026-07-09	6.3000	6.3000	6.0100	6.1100	-6.860%	28	26,356	-15.221%
2026-07-08	6.7200	6.7200	6.5600	6.5600	+7.365%	7	26,356	-21.037%
2026-07-07	6.0500	6.1100	6.0500	6.1100	+4.444%	2,502	26,366	-15.221%
2026-07-06	6.0000	6.0000	5.7700	5.8500	-10.276%	183	26,366	-11.453%
2026-07-02	6.3100	6.5200	6.3100	6.5200	+10.321%	8	26,225	-20.552%
2026-07-01	5.7700	5.9100	5.7700	5.9100	-2.636%	6	26,225	-12.352%
2026-06-30	6.0700	6.0700	6.0700	6.0700	-6.615%	7	26,254	-14.662%
2026-06-29	6.5900	6.5900	6.4900	6.5000	-12.281%	386	26,254	-20.308%
2026-06-25	7.4100	7.4100	7.4100	7.4100	-2.883%	1	25,900	-30.094%
2026-06-24	7.3900	7.6400	7.3900	7.6300	+3.108%	732	25,900	-32.110%
2026-06-23	7.4600	7.4600	7.4000	7.4000	+6.017%	14	26,083	-30.000%
2026-06-22	7.0000	7.0200	6.7900	6.9800	-8.037%	16	26,088	-25.788%
2026-06-16	7.5900	7.5900	7.5900	7.5900	+2.429%	1	26,090	-31.752%
2026-06-15	7.4500	7.4500	7.4100	7.4100	-12.411%	4	26,090	-30.094%
2026-06-12	8.6200	8.6400	8.0400	8.4600	-6.931%	276	26,092	-38.771%
2026-06-11	9.0900	9.0900	9.0900	9.0900	-13.014%	1	20,612	-43.014%
2026-06-10	9.1800	10.4500	9.1800	10.4500	+8.290%	20	20,614	-50.431%
2026-06-09	8.4500	11.1700	8.4500	9.6500	+3.987%	448	20,613	-46.321%
2026-06-08	9.3800	9.3800	9.2800	9.2800	-9.640%	16	20,666	-44.181%
2026-06-05	9.1800	10.3200	9.1800	10.2700	+23.735%	7,031	20,651	-49.562%
2026-06-04	8.3100	8.3400	8.2800	8.3000	-9.881%	155	21,277	-37.590%
2026-06-03	9.2100	9.2100	9.2100	9.2100	+4.897%	1	21,279	-43.757%
2026-05-29	8.7200	8.7800	8.7100	8.7800	+3.173%	352	21,280	-41.002%
2026-05-28	8.6600	8.6600	8.4900	8.5100	-5.234%	118	20,930	-39.130%
2026-05-27	8.9100	8.9800	8.9100	8.9800	-1.101%	2	20,930	-42.316%
2026-05-26	8.9300	9.0900	8.9300	9.0800	-4.722%	39	20,941	-42.952%
2026-05-22	9.7200	9.7200	9.5300	9.5300	-5.550%	411	20,936	-45.645%
2026-05-21	10.1300	10.1800	9.9800	10.0900	-7.431%	130	20,538	-48.662%
2026-05-20	11.3400	11.3400	10.8900	10.9000	-9.992%	563	20,538	-52.477%
2026-05-19	12.5300	12.6000	11.8500	12.1100	+0.083%	15	19,998	-57.225%
2026-05-18	11.5200	12.1000	11.5200	12.1000	+5.954%	3	19,998	-57.190%
2026-05-15	11.8000	11.8000	11.4200	11.4200	+10.874%	5,001	19,998	-54.641%
2026-05-14	10.3000	10.3000	10.3000	10.3000	-5.505%	5	14,999	-49.709%
2026-05-13	10.9000	10.9000	10.9000	10.9000	-7.234%	250	14,744	-52.477%
2026-05-12	11.2500	11.7500	11.2500	11.7500	+17.500%	94	14,744	-55.915%
2026-05-11	10.0000	10.0200	10.0000	10.0000	-5.303%	426	14,744	-48.200%
2026-05-08	10.8900	10.8900	10.4500	10.5600	-3.562%	1,756	14,424	-50.947%
2026-05-07	10.4000	10.9500	10.4000	10.9500	+5.491%	9	12,978	-52.694%
2026-05-06	10.3600	10.8200	10.3600	10.3800	-9.582%	8	12,978	-50.096%
2026-05-05	11.4800	11.4800	11.4800	11.4800	-7.791%	1	12,976	-54.878%
2026-05-04	11.6000	12.4500	11.6000	12.4500	+7.699%	1,201	12,976	-58.394%
2026-05-01	11.6000	11.6000	11.5600	11.5600	-6.016%	532	11,765	-55.190%
2026-04-30	13.1000	13.1000	12.3000	12.3000	-10.088%	5,001	11,765	-57.886%
2026-04-29	13.5200	13.6800	13.5200	13.6800	+3.245%	2,002	9,016	-62.135%
2026-04-28	13.2500	13.2500	13.2500	13.2500	+1.068%	1	7,014	-60.906%
2026-04-24	13.1100	13.1100	13.1100	13.1100	-0.757%	1	7,014	-60.488%
2026-04-23	12.9600	13.2100	12.3200	13.2100	+0.304%	53	7,014	-60.787%
2026-04-22	12.5400	13.1700	12.5400	13.1700	+0.152%	5	6,970	-60.668%
2026-04-21	13.1500	13.1500	13.1500	13.1500	+3.137%	2,500	4,469	-60.608%
2026-04-20	12.7000	12.7500	12.7000	12.7500	-9.574%	49	4,469	-59.373%
2026-04-16	14.1800	14.1800	14.1000	14.1000	-1.053%	252	4,421	-63.262%
2026-04-15	14.1300	14.2500	14.1300	14.2500	+1.279%	5	4,169	-63.649%
2026-04-14	14.0700	14.0700	14.0700	14.0700	-15.241%	1	4,170	-63.184%
2026-04-10	16.6000	16.6000	16.6000	16.6000	-4.871%	5	4,171	-68.795%
2026-04-08	17.0000	17.4500	17.0000	17.4500	-18.229%	3,002	4,176	-70.315%
2026-04-07	21.8900	21.8900	21.3400	21.3400	+2.794%	10	5,185	-75.726%
2026-04-06	21.0700	21.0700	20.7000	20.7600	-7.404%	9	5,178	-75.048%
2026-04-02	23.2100	23.2100	21.5000	22.4200	-1.753%	363	4,949	-76.896%
2026-04-01	21.3000	22.8200	21.3000	22.8200	-1.383%	734	4,949	-77.301%
2026-03-31	23.0000	23.1400	23.0000	23.1400	-16.492%	3	4,246	-77.615%
2026-03-30	26.6200	27.7100	26.2000	27.7100	+9.482%	301	4,246	-81.306%
2026-03-27	24.9600	25.3100	24.7800	25.3100	+10.091%	157	4,044	-79.534%
2026-03-26	22.0600	23.4200	22.0600	22.9900	-2.045%	780	4,044	-77.468%
2026-03-23	22.5000	23.4700	21.9500	23.4700	-13.074%	5	4,282	-77.929%
2026-03-20	25.0000	27.0000	24.7900	27.0000	+18.890%	8	4,281	-80.815%
2026-03-18	22.6000	22.7500	22.6000	22.7100	+4.654%	13	4,281	-77.191%
2026-03-17	21.4000	21.7000	21.0000	21.7000	-3.082%	3	4,274	-76.129%
2026-03-16	21.7100	22.3900	21.7100	22.3900	-7.288%	63	4,274	-76.865%
2026-03-13	24.1500	24.1500	24.1500	24.1500	+7.668%	1	4,273	-78.551%
2026-03-12	22.7300	23.3400	22.4300	22.4300	+2.187%	1,259	4,273	-76.906%
2026-03-11	21.3500	21.9500	21.3500	21.9500	+4.574%	3,030	3,030	-76.401%
2026-03-10	19.2700	20.9900	19.2700	20.9900	0.000%	2	2	-75.322%