Dark

IWM20270319P255
IWM Mar 19 2027 255.00 Put (IWM270319P00255000)
option OPRA

EOD

Sep 29, 2026

6.04+5.410%(+0.31)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9700	6.0400	5.9700	6.0400	+5.410%	24	14,761	0.000%
2026-09-28	5.9800	5.9800	5.7300	5.7300	-4.181%	6	14,763	+5.410%
2026-09-24	5.9800	5.9800	5.9800	5.9800	+13.258%	9	14,766	+1.003%
2026-09-23	5.2000	5.2800	5.2000	5.2800	+14.783%	601	14,757	+14.394%
2026-09-22	4.6000	4.6000	4.6000	4.6000	-9.804%	1	14,157	+31.304%
2026-09-21	5.1000	5.1000	5.1000	5.1000	-5.204%	1	14,158	+18.431%
2026-09-18	5.6300	5.6300	5.3800	5.3800	+4.466%	29	14,157	+12.268%
2026-09-17	5.2100	5.2100	5.1500	5.1500	-13.591%	289	14,171	+17.282%
2026-09-16	5.5600	5.9600	5.5600	5.9600	-0.997%	18	13,942	+1.342%
2026-09-15	6.0200	6.0500	5.9400	6.0200	+11.481%	19	13,926	+0.332%
2026-09-11	5.1100	5.4300	5.1100	5.4000	-10.448%	744	13,919	+11.852%
2026-09-10	6.0300	6.0300	6.0300	6.0300	+12.921%	6	13,205	+0.166%
2026-09-09	5.3300	5.4300	5.3300	5.3400	+15.584%	2,808	13,541	+13.109%
2026-09-08	4.6200	4.6200	4.6200	4.6200	+1.538%	2	11,116	+30.736%
2026-09-04	4.5500	4.5500	4.5500	4.5500	-4.211%	2	11,419	+32.747%
2026-09-03	4.8800	4.8800	4.7000	4.7500	-6.680%	312	11,419	+27.158%
2026-09-02	5.0900	5.0900	5.0900	5.0900	-7.623%	1	11,425	+18.664%
2026-09-01	5.5100	5.5100	5.5100	5.5100	+5.153%	2	11,425	+9.619%
2026-08-31	5.2400	5.2400	5.2400	5.2400	+3.150%	3	11,423	+15.267%
2026-08-25	5.1600	5.1600	5.0800	5.0800	+2.008%	10	11,425	+18.898%
2026-08-21	5.1400	5.3000	4.9800	4.9800	-9.783%	13	11,420	+21.285%
2026-08-20	5.4100	5.5200	5.4100	5.5200	+9.307%	17	11,408	+9.420%
2026-08-19	5.0500	5.0500	5.0500	5.0500	+3.061%	1	11,393	+19.604%
2026-08-17	4.9000	4.9000	4.9000	4.9000	+1.660%	10	11,392	+23.265%
2026-08-13	4.8200	4.8200	4.8200	4.8200	-9.738%	1	11,382	+25.311%
2026-08-11	5.3400	5.3400	5.3400	5.3400	-0.559%	1	11,383	+13.109%
2026-08-05	5.3700	5.3700	5.3700	5.3700	-29.156%	2	11,384	+12.477%
2026-07-31	7.5800	7.5800	7.5800	7.5800	+5.718%	15	11,384	-20.317%
2026-07-30	7.3500	7.3500	7.1700	7.1700	-8.312%	2	11,369	-15.760%
2026-07-29	7.8200	7.8200	7.8200	7.8200	+8.762%	2	11,368	-22.762%
2026-07-24	7.7500	7.7500	7.1400	7.1900	-6.623%	2,821	11,368	-15.994%
2026-07-23	7.6300	7.7000	7.5600	7.7000	+16.667%	2,753	13,111	-21.558%
2026-07-06	6.5400	6.6000	6.5400	6.6000	-21.053%	6,380	13,154	-8.485%
2026-06-23	8.3600	8.3600	8.3600	8.3600	+8.571%	11	8,799	-27.751%
2026-06-22	7.7000	7.7000	7.7000	7.7000	-15.292%	1	8,799	-21.558%
2026-06-12	9.0500	9.1000	8.9900	9.0900	-15.442%	312	8,798	-33.553%
2026-06-08	10.7500	10.7500	10.7500	10.7500	-0.278%	1	8,498	-43.814%
2026-06-05	10.7800	10.7800	10.7800	10.7800	+5.790%	1	8,497	-43.970%
2026-05-29	10.1900	10.1900	10.1900	10.1900	+5.052%	1	8,497	-40.726%
2026-05-28	9.7000	9.7000	9.7000	9.7000	-22.151%	36	8,497	-37.732%
2026-05-20	12.4600	12.4600	12.4600	12.4600	-7.976%	1,125	8,497	-51.525%
2026-05-19	13.5400	13.5400	13.5400	13.5400	+6.279%	1	7,372	-55.391%
2026-05-15	12.7000	12.8000	12.7000	12.7400	+11.754%	233	7,372	-52.590%
2026-05-14	11.4000	11.4000	11.4000	11.4000	-6.481%	15	7,260	-47.018%
2026-05-13	12.1700	12.1900	12.1700	12.1900	+9.229%	2,010	7,260	-50.451%
2026-05-11	11.1400	11.1600	11.1100	11.1600	-5.743%	49	7,260	-45.878%
2026-05-08	11.8400	11.8400	11.8400	11.8400	+2.778%	600	7,274	-48.986%
2026-05-06	11.7000	11.7000	11.5200	11.5200	-7.172%	3	6,696	-47.569%
2026-05-05	12.4500	12.4500	12.4100	12.4100	-6.551%	7	6,697	-51.330%
2026-05-04	13.2800	13.2800	13.2800	13.2800	+3.106%	115	6,697	-54.518%
2026-05-01	12.8900	12.8900	12.8800	12.8800	-14.702%	56	6,728	-53.106%
2026-04-29	15.1000	15.1000	15.1000	15.1000	+3.496%	1	6,728	-60.000%
2026-04-28	14.5900	14.5900	14.5900	14.5900	+3.110%	47	6,728	-58.602%
2026-04-23	14.1500	14.1500	14.1400	14.1500	-0.771%	67	6,688	-57.314%
2026-04-22	14.3600	14.6600	14.2600	14.2600	-1.858%	51	6,652	-57.644%
2026-04-21	13.5400	14.5300	13.5400	14.5300	+2.180%	17	6,612	-58.431%
2026-04-20	14.0200	14.2200	14.0200	14.2200	-0.350%	6	6,612	-57.525%
2026-04-17	14.4900	14.4900	13.5500	14.2700	-7.817%	77	6,607	-57.673%
2026-04-16	16.1100	16.1100	15.4800	15.4800	-1.589%	5,391	6,609	-60.982%
2026-04-15	15.6900	15.7300	15.6900	15.7300	-1.007%	4	1,608	-61.602%
2026-04-14	16.2900	16.2900	15.8900	15.8900	-19.176%	7	1,609	-61.989%
2026-04-09	19.7300	19.7300	19.6600	19.6600	+2.449%	2	1,608	-69.278%
2026-04-08	19.1900	19.1900	19.1900	19.1900	-20.505%	1	1,608	-68.525%
2026-04-07	24.1400	24.1400	24.1400	24.1400	+5.185%	9	1,607	-74.979%
2026-04-06	22.9500	22.9500	22.9500	22.9500	-5.244%	3	1,598	-73.682%
2026-04-02	25.7200	25.8800	23.7900	24.2200	+3.240%	735	1,343	-75.062%
2026-04-01	24.8100	24.8100	23.4600	23.4600	-14.815%	29	1,343	-74.254%
2026-03-31	27.8200	28.5200	27.3300	27.5400	-8.657%	506	1,314	-78.068%
2026-03-30	28.8400	30.1500	28.4700	30.1500	+5.567%	53	1,253	-79.967%
2026-03-27	27.5400	29.1200	27.3700	28.5600	+5.543%	209	1,219	-78.852%
2026-03-20	27.3800	27.6400	27.0600	27.0600	+2.773%	27	1,039	-77.679%
2026-03-19	26.3300	26.3300	26.3300	26.3300	+4.277%	1	1,017	-77.060%
2026-03-18	25.2500	25.2500	25.2500	25.2500	+5.208%	3	1,017	-76.079%
2026-03-16	24.2900	24.2900	23.9600	24.0000	-9.944%	602	1,015	-74.833%
2026-03-13	26.7100	26.7400	26.6300	26.6500	+4.756%	263	413	-77.336%
2026-03-12	25.0700	25.4900	25.0600	25.4400	0.000%	160	160	-76.258%