Dark

IWM20270319P260
IWM Mar 19 2027 260.00 Put (IWM270319P00260000)
option OPRA

EOD

Sep 29, 2026

7.11+12.322%(+0.78)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.4700	7.4700	7.1100	7.1100	+12.322%	40	22,483	0.000%
2026-09-25	6.5900	6.5900	6.3300	6.3300	-7.048%	12	22,482	+12.322%
2026-09-24	6.8100	6.8100	6.8100	6.8100	+4.931%	1	22,484	+4.405%
2026-09-23	6.3500	6.5400	6.1900	6.4900	+16.517%	5,075	22,485	+9.553%
2026-09-22	5.4900	5.6300	5.4900	5.5700	-2.281%	4	17,575	+27.648%
2026-09-21	5.9500	5.9500	5.7000	5.7000	-10.095%	102	17,578	+24.737%
2026-09-18	6.6900	6.6900	6.3200	6.3400	+6.555%	22	17,587	+12.145%
2026-09-17	5.9500	5.9500	5.9500	5.9500	-3.722%	1	17,585	+19.496%
2026-09-11	6.0800	6.2200	6.0500	6.1800	-10.564%	57	17,585	+15.049%
2026-09-10	6.6400	6.9100	6.6400	6.9100	+12.358%	6	17,603	+2.894%
2026-09-09	5.8600	6.1500	5.8500	6.1500	+10.413%	6	17,599	+15.610%
2026-09-08	5.5700	5.5700	5.5700	5.5700	+5.492%	1	17,595	+27.648%
2026-09-04	5.2600	5.2800	5.2500	5.2800	-2.762%	7	17,595	+34.659%
2026-09-03	5.6800	5.6800	5.4300	5.4300	-6.861%	6	17,595	+30.939%
2026-09-02	5.8600	5.8600	5.8300	5.8300	-8.906%	4	17,589	+21.955%
2026-09-01	6.3000	6.4000	6.2900	6.4000	+6.489%	4	17,589	+11.094%
2026-08-31	6.0100	6.0100	6.0100	6.0100	+4.887%	4	17,586	+18.303%
2026-08-28	5.7100	5.7300	5.7000	5.7300	+8.113%	3	17,590	+24.084%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-10.774%	11	17,588	+34.151%
2026-08-25	5.9400	5.9400	5.9400	5.9400	+0.678%	1	17,577	+19.697%
2026-08-21	5.9000	5.9000	5.9000	5.9000	-4.221%	2	17,577	+20.508%
2026-08-20	5.7100	6.1600	5.7100	6.1600	+8.451%	29	17,582	+15.422%
2026-08-19	5.6800	5.6800	5.6800	5.6800	-6.425%	3	17,596	+25.176%
2026-08-18	5.9200	6.0700	5.9200	6.0700	+8.393%	5,596	16,095	+17.133%
2026-08-17	5.6000	5.6000	5.6000	5.6000	+1.266%	14	14,716	+26.964%
2026-08-13	5.5300	5.5300	5.5300	5.5300	-9.788%	1	14,716	+28.571%
2026-08-10	6.1300	6.1300	6.1300	6.1300	-3.160%	1	14,715	+15.987%
2026-08-06	6.3300	6.3300	6.3300	6.3300	+1.932%	8	14,715	+12.322%
2026-08-05	6.0000	6.2100	6.0000	6.2100	-6.335%	10	14,707	+14.493%
2026-08-04	6.6300	6.6300	6.6300	6.6300	-3.070%	1	14,716	+7.240%
2026-08-03	6.8400	6.8400	6.8400	6.8400	-12.195%	1	14,716	+3.947%
2026-07-31	8.4500	8.6000	7.7900	7.7900	-5.000%	2,109	14,716	-8.729%
2026-07-30	8.2000	8.2000	8.2000	8.2000	-7.449%	1	12,716	-13.293%
2026-07-29	8.8600	8.8600	8.8600	8.8600	+2.428%	1	12,716	-19.752%
2026-07-23	8.6500	8.6500	8.6500	8.6500	+10.755%	2	12,716	-17.803%
2026-07-10	7.8100	7.8100	7.8100	7.8100	-0.510%	200	12,716	-8.963%
2026-07-09	7.8500	7.8500	7.8500	7.8500	-8.721%	1,000	12,516	-9.427%
2026-07-08	9.0000	9.0000	8.5200	8.6000	+14.973%	2,133	10,830	-17.326%
2026-07-06	7.4200	7.5100	7.4100	7.4800	-15.955%	335	10,709	-4.947%
2026-06-26	9.0000	9.0000	8.9000	8.9000	-0.670%	504	10,374	-20.112%
2026-06-25	8.9600	8.9600	8.9600	8.9600	-2.183%	350	9,905	-20.647%
2026-06-23	9.1600	9.1600	9.1600	9.1600	+3.386%	80	9,588	-22.380%
2026-06-22	8.8600	8.8600	8.8600	8.8600	-6.045%	1	9,635	-19.752%
2026-06-15	9.1700	9.4300	9.1700	9.4300	-6.448%	3	9,670	-24.602%
2026-06-12	10.2200	10.2200	10.0400	10.0800	-8.280%	656	9,671	-29.464%
2026-06-11	10.9900	10.9900	10.9900	10.9900	-9.547%	81	9,231	-35.305%
2026-06-09	12.8100	13.1100	12.0900	12.1500	+2.705%	968	9,297	-41.481%
2026-06-08	12.0800	12.1500	11.8300	11.8300	-7.722%	32	8,637	-39.899%
2026-06-05	11.8100	13.1100	11.8100	12.8200	+10.613%	32	8,615	-44.540%
2026-06-03	11.6900	11.6900	11.3700	11.5900	+0.870%	26	8,625	-38.654%
2026-06-01	11.6100	11.6900	11.4900	11.4900	+4.360%	14	8,617	-38.120%
2026-05-29	11.2700	11.2700	11.0100	11.0100	+2.323%	2	8,618	-35.422%
2026-05-28	10.7600	10.7600	10.7600	10.7600	-4.185%	4	8,618	-33.922%
2026-05-27	11.2300	11.2300	11.2300	11.2300	-1.144%	1,500	8,604	-36.687%
2026-05-26	11.1200	11.3600	11.1200	11.3600	-5.882%	6	7,119	-37.412%
2026-05-22	12.0300	12.1300	11.8400	12.0700	-3.671%	1,006	7,114	-41.094%
2026-05-21	12.5300	12.5300	12.5300	12.5300	-13.586%	10	6,743	-43.256%
2026-05-20	14.5700	14.5700	14.5000	14.5000	-7.051%	2	6,743	-50.966%
2026-05-19	15.5200	15.6000	15.5200	15.6000	+9.859%	3	6,734	-54.423%
2026-05-15	14.6900	14.6900	14.2000	14.2000	+10.938%	16	6,734	-49.930%
2026-05-14	12.8000	12.8000	12.8000	12.8000	-5.325%	1	6,731	-44.453%
2026-05-13	13.3300	13.5200	13.3300	13.5200	-4.520%	38	6,730	-47.411%
2026-05-12	14.1600	14.1600	14.1600	14.1600	+14.194%	16	6,730	-49.788%
2026-05-11	12.6000	12.6000	12.3700	12.4000	-4.025%	216	6,730	-42.661%
2026-05-08	13.3200	13.3200	12.9200	12.9200	-0.386%	4	6,619	-44.969%
2026-05-07	12.9700	12.9700	12.9700	12.9700	+1.487%	10	6,619	-45.181%
2026-05-06	12.7800	12.7800	12.7800	12.7800	-7.190%	3	6,623	-44.366%
2026-05-05	13.7800	13.8000	13.7700	13.7700	-3.774%	32	6,624	-48.366%
2026-05-01	14.3100	14.3100	14.3100	14.3100	-11.938%	1	6,627	-50.314%
2026-04-30	16.2500	16.2500	16.2500	16.2500	-3.101%	90	6,627	-56.246%
2026-04-29	16.7900	16.9900	16.6900	16.7700	+4.161%	54	6,537	-57.603%
2026-04-28	16.1800	16.1900	16.1000	16.1000	+6.131%	17	6,585	-55.839%
2026-04-27	15.3400	15.3400	15.1700	15.1700	-1.237%	3,001	6,569	-53.131%
2026-04-24	15.3600	15.3600	15.3600	15.3600	-4.833%	1	4,560	-53.711%
2026-04-23	15.9100	16.1500	15.8900	16.1400	+1.318%	66	4,559	-55.948%
2026-04-22	15.9900	15.9900	15.8700	15.9300	-2.688%	6	4,519	-55.367%
2026-04-21	16.3900	16.6700	16.2900	16.3700	+6.576%	12	4,519	-56.567%
2026-04-20	15.7600	15.7600	15.3600	15.3600	-1.853%	182	4,519	-53.711%
2026-04-17	15.5200	15.7400	15.1100	15.6500	-11.482%	835	4,504	-54.569%
2026-04-16	17.1900	17.7000	17.1900	17.6800	+1.668%	87	3,737	-59.785%
2026-04-15	17.3900	17.3900	17.3900	17.3900	-1.361%	1	3,730	-59.114%
2026-04-14	18.2100	18.2100	17.6300	17.6300	-7.015%	11	3,730	-59.671%
2026-04-13	20.2400	20.2400	18.8800	18.9600	-9.714%	2,004	3,732	-62.500%
2026-04-10	20.1900	21.0000	20.1900	21.0000	+2.992%	655	1,731	-66.143%
2026-04-09	21.8700	21.8700	20.3900	20.3900	-3.502%	2	1,083	-65.130%
2026-04-08	22.0200	22.0200	21.1300	21.1300	-17.782%	8	1,083	-66.351%
2026-04-06	25.7000	25.7000	25.7000	25.7000	-1.946%	1	1,082	-72.335%
2026-04-02	26.2100	26.2100	26.2100	26.2100	-2.165%	1	1,081	-72.873%
2026-04-01	25.7800	27.1800	25.7800	26.7900	-7.589%	909	1,081	-73.460%
2026-03-31	28.9900	28.9900	28.9900	28.9900	-11.938%	2	301	-75.474%
2026-03-30	33.7200	33.7200	32.9200	32.9200	+21.566%	3	299	-78.402%
2026-03-26	27.0800	27.0800	27.0800	27.0800	-4.040%	1	300	-73.744%
2026-03-24	28.5300	28.5300	27.4900	28.2200	+1.657%	137	299	-74.805%
2026-03-18	27.9600	27.9600	27.2500	27.7600	0.000%	84	246	-74.388%
2026-03-12	27.5000	28.7700	27.4000	27.7600	+16.835%	189	190	-74.388%
2026-03-10	23.7600	23.7600	23.7600	23.7600	0.000%	2	2	-70.076%