Dark

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

EOD

Aug 13, 2026

4.25-3.409%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.2300	4.2500	4.2300	4.2500	-3.409%	2	26,414	0.000%
2026-08-12	4.5900	4.5900	4.4000	4.4000	-6.383%	53	26,414	-3.409%
2026-08-11	4.7000	4.7000	4.7000	4.7000	+0.858%	3	26,362	-9.574%
2026-08-10	4.6600	4.6600	4.6600	4.6600	+0.215%	1	26,359	-8.798%
2026-08-07	4.6500	4.6500	4.6500	4.6500	-6.439%	1	26,360	-8.602%
2026-08-06	4.9700	4.9700	4.9700	4.9700	+3.975%	5	26,359	-14.487%
2026-08-05	4.8000	4.8000	4.7800	4.7800	+0.632%	31	26,357	-11.088%
2026-08-04	4.7500	4.7500	4.7500	4.7500	-25.314%	1	26,359	-10.526%
2026-07-30	6.4800	6.4800	6.3600	6.3600	-7.959%	10	26,360	-33.176%
2026-07-29	6.9100	6.9100	6.9100	6.9100	+4.066%	11	26,351	-38.495%
2026-07-27	5.9600	6.6500	5.9600	6.6400	+1.685%	12	26,351	-35.994%
2026-07-24	6.5300	6.5300	6.5300	6.5300	-3.545%	1	26,354	-34.916%
2026-07-23	6.8000	6.8000	6.7400	6.7700	+7.974%	8	26,353	-37.223%
2026-07-22	6.2700	6.2700	6.2700	6.2700	-2.336%	1	26,359	-32.217%
2026-07-21	6.4200	6.4200	6.4200	6.4200	+1.905%	1	26,359	-33.801%
2026-07-20	6.3000	6.3000	6.3000	6.3000	-1.099%	2	26,359	-32.540%
2026-07-17	6.2700	6.3700	6.2400	6.3700	+3.241%	45	26,357	-33.281%
2026-07-16	6.0100	6.1700	5.8500	6.1700	+3.005%	14	26,357	-31.118%
2026-07-15	6.0900	6.1000	5.9900	5.9900	-4.313%	21	26,355	-29.048%
2026-07-14	6.2500	6.2600	6.2500	6.2600	-5.723%	5	26,353	-32.109%
2026-07-13	6.6400	6.6400	6.6400	6.6400	+9.211%	5	26,350	-35.994%
2026-07-10	6.1300	6.1500	6.0600	6.0800	-0.491%	8	26,355	-30.099%
2026-07-09	6.3000	6.3000	6.0100	6.1100	-6.860%	28	26,356	-30.442%
2026-07-08	6.7200	6.7200	6.5600	6.5600	+7.365%	7	26,356	-35.213%
2026-07-07	6.0500	6.1100	6.0500	6.1100	+4.444%	2,502	26,366	-30.442%
2026-07-06	6.0000	6.0000	5.7700	5.8500	-10.276%	183	26,366	-27.350%
2026-07-02	6.3100	6.5200	6.3100	6.5200	+10.321%	8	26,225	-34.816%
2026-07-01	5.7700	5.9100	5.7700	5.9100	-2.636%	6	26,225	-28.088%
2026-06-30	6.0700	6.0700	6.0700	6.0700	-6.615%	7	26,254	-29.984%
2026-06-29	6.5900	6.5900	6.4900	6.5000	-12.281%	386	26,254	-34.615%
2026-06-25	7.4100	7.4100	7.4100	7.4100	-2.883%	1	25,900	-42.645%
2026-06-24	7.3900	7.6400	7.3900	7.6300	+3.108%	732	25,900	-44.299%
2026-06-23	7.4600	7.4600	7.4000	7.4000	+6.017%	14	26,083	-42.568%
2026-06-22	7.0000	7.0200	6.7900	6.9800	-8.037%	16	26,088	-39.112%
2026-06-16	7.5900	7.5900	7.5900	7.5900	+2.429%	1	26,090	-44.005%
2026-06-15	7.4500	7.4500	7.4100	7.4100	-12.411%	4	26,090	-42.645%
2026-06-12	8.6200	8.6400	8.0400	8.4600	-6.931%	276	26,092	-49.764%
2026-06-11	9.0900	9.0900	9.0900	9.0900	-13.014%	1	20,612	-53.245%
2026-06-10	9.1800	10.4500	9.1800	10.4500	+8.290%	20	20,614	-59.330%
2026-06-09	8.4500	11.1700	8.4500	9.6500	+3.987%	448	20,613	-55.959%
2026-06-08	9.3800	9.3800	9.2800	9.2800	-9.640%	16	20,666	-54.203%
2026-06-05	9.1800	10.3200	9.1800	10.2700	+23.735%	7,031	20,651	-58.617%
2026-06-04	8.3100	8.3400	8.2800	8.3000	-9.881%	155	21,277	-48.795%
2026-06-03	9.2100	9.2100	9.2100	9.2100	+4.897%	1	21,279	-53.855%
2026-05-29	8.7200	8.7800	8.7100	8.7800	+3.173%	352	21,280	-51.595%
2026-05-28	8.6600	8.6600	8.4900	8.5100	-5.234%	118	20,930	-50.059%
2026-05-27	8.9100	8.9800	8.9100	8.9800	-1.101%	2	20,930	-52.673%
2026-05-26	8.9300	9.0900	8.9300	9.0800	-4.722%	39	20,941	-53.194%
2026-05-22	9.7200	9.7200	9.5300	9.5300	-5.550%	411	20,936	-55.404%
2026-05-21	10.1300	10.1800	9.9800	10.0900	-7.431%	130	20,538	-57.879%
2026-05-20	11.3400	11.3400	10.8900	10.9000	-9.992%	563	20,538	-61.009%
2026-05-19	12.5300	12.6000	11.8500	12.1100	+0.083%	15	19,998	-64.905%
2026-05-18	11.5200	12.1000	11.5200	12.1000	+5.954%	3	19,998	-64.876%
2026-05-15	11.8000	11.8000	11.4200	11.4200	+10.874%	5,001	19,998	-62.785%
2026-05-14	10.3000	10.3000	10.3000	10.3000	-5.505%	5	14,999	-58.738%
2026-05-13	10.9000	10.9000	10.9000	10.9000	-7.234%	250	14,744	-61.009%
2026-05-12	11.2500	11.7500	11.2500	11.7500	+17.500%	94	14,744	-63.830%
2026-05-11	10.0000	10.0200	10.0000	10.0000	-5.303%	426	14,744	-57.500%
2026-05-08	10.8900	10.8900	10.4500	10.5600	-3.562%	1,756	14,424	-59.754%
2026-05-07	10.4000	10.9500	10.4000	10.9500	+5.491%	9	12,978	-61.187%
2026-05-06	10.3600	10.8200	10.3600	10.3800	-9.582%	8	12,978	-59.056%
2026-05-05	11.4800	11.4800	11.4800	11.4800	-7.791%	1	12,976	-62.979%
2026-05-04	11.6000	12.4500	11.6000	12.4500	+7.699%	1,201	12,976	-65.863%
2026-05-01	11.6000	11.6000	11.5600	11.5600	-6.016%	532	11,765	-63.235%
2026-04-30	13.1000	13.1000	12.3000	12.3000	-10.088%	5,001	11,765	-65.447%
2026-04-29	13.5200	13.6800	13.5200	13.6800	+3.245%	2,002	9,016	-68.933%
2026-04-28	13.2500	13.2500	13.2500	13.2500	+1.068%	1	7,014	-67.925%
2026-04-24	13.1100	13.1100	13.1100	13.1100	-0.757%	1	7,014	-67.582%
2026-04-23	12.9600	13.2100	12.3200	13.2100	+0.304%	53	7,014	-67.827%
2026-04-22	12.5400	13.1700	12.5400	13.1700	+0.152%	5	6,970	-67.730%
2026-04-21	13.1500	13.1500	13.1500	13.1500	+3.137%	2,500	4,469	-67.681%
2026-04-20	12.7000	12.7500	12.7000	12.7500	-9.574%	49	4,469	-66.667%
2026-04-16	14.1800	14.1800	14.1000	14.1000	-1.053%	252	4,421	-69.858%
2026-04-15	14.1300	14.2500	14.1300	14.2500	+1.279%	5	4,169	-70.175%
2026-04-14	14.0700	14.0700	14.0700	14.0700	-15.241%	1	4,170	-69.794%
2026-04-10	16.6000	16.6000	16.6000	16.6000	-4.871%	5	4,171	-74.398%
2026-04-08	17.0000	17.4500	17.0000	17.4500	-18.229%	3,002	4,176	-75.645%
2026-04-07	21.8900	21.8900	21.3400	21.3400	+2.794%	10	5,185	-80.084%
2026-04-06	21.0700	21.0700	20.7000	20.7600	-7.404%	9	5,178	-79.528%
2026-04-02	23.2100	23.2100	21.5000	22.4200	-1.753%	363	4,949	-81.044%
2026-04-01	21.3000	22.8200	21.3000	22.8200	-1.383%	734	4,949	-81.376%
2026-03-31	23.0000	23.1400	23.0000	23.1400	-16.492%	3	4,246	-81.634%
2026-03-30	26.6200	27.7100	26.2000	27.7100	+9.482%	301	4,246	-84.663%
2026-03-27	24.9600	25.3100	24.7800	25.3100	+10.091%	157	4,044	-83.208%
2026-03-26	22.0600	23.4200	22.0600	22.9900	-2.045%	780	4,044	-81.514%
2026-03-23	22.5000	23.4700	21.9500	23.4700	-13.074%	5	4,282	-81.892%
2026-03-20	25.0000	27.0000	24.7900	27.0000	+18.890%	8	4,281	-84.259%
2026-03-18	22.6000	22.7500	22.6000	22.7100	+4.654%	13	4,281	-81.286%
2026-03-17	21.4000	21.7000	21.0000	21.7000	-3.082%	3	4,274	-80.415%
2026-03-16	21.7100	22.3900	21.7100	22.3900	-7.288%	63	4,274	-81.018%
2026-03-13	24.1500	24.1500	24.1500	24.1500	+7.668%	1	4,273	-82.402%
2026-03-12	22.7300	23.3400	22.4300	22.4300	+2.187%	1,259	4,273	-81.052%
2026-03-11	21.3500	21.9500	21.3500	21.9500	+4.574%	3,030	3,030	-80.638%
2026-03-10	19.2700	20.9900	19.2700	20.9900	0.000%	2	2	-79.752%