Dark

IWM20270319P270
IWM Mar 19 2027 270.00 Put (IWM270319P00270000)
option OPRA

EOD

Sep 29, 2026

9.95+13.068%(+1.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.0600	10.0700	9.9500	9.9500	+13.068%	8	26,862	0.000%
2026-09-25	9.5800	9.6300	8.8000	8.8000	-2.004%	18	26,857	+13.068%
2026-09-23	8.5500	9.0700	8.5500	8.9800	+17.539%	522	26,856	+10.802%
2026-09-22	7.7100	7.7200	7.3900	7.6400	-13.083%	79	26,387	+30.236%
2026-09-18	9.0900	9.0900	8.7900	8.7900	+6.934%	937	26,315	+13.197%
2026-09-17	8.2200	8.2200	8.2200	8.2200	-16.293%	5	25,573	+21.046%
2026-09-16	8.6200	9.8200	8.6200	9.8200	+9.721%	10	25,568	+1.324%
2026-09-15	8.7400	9.3800	8.7300	8.9500	+7.314%	3,073	25,566	+11.173%
2026-09-11	8.3400	8.3400	8.3400	8.3400	-9.642%	7	23,535	+19.305%
2026-09-10	9.0000	9.2300	8.8900	9.2300	+12.015%	771	23,535	+7.801%
2026-09-09	8.2300	8.2400	8.2100	8.2400	+13.499%	31	23,377	+20.752%
2026-09-08	7.2600	7.2600	7.2600	7.2600	+3.272%	1	23,382	+37.052%
2026-09-04	7.0100	7.0300	7.0100	7.0300	-2.766%	5	23,380	+41.536%
2026-09-03	7.2300	7.2300	7.2300	7.2300	-4.238%	13	23,380	+37.621%
2026-09-02	7.9200	7.9200	7.5500	7.5500	-5.031%	2,026	23,370	+31.788%
2026-08-31	7.9500	7.9500	7.9500	7.9500	+5.859%	4	23,517	+25.157%
2026-08-28	7.1500	7.6400	7.1500	7.5100	+7.286%	728	23,521	+32.490%
2026-08-27	7.0100	7.0100	7.0000	7.0000	-5.405%	2,001	21,975	+42.143%
2026-08-26	7.4000	7.4000	7.4000	7.4000	-2.246%	1	21,476	+34.459%
2026-08-24	7.6800	7.7400	7.5700	7.5700	+1.203%	7	21,475	+31.440%
2026-08-21	7.5400	7.5400	7.4800	7.4800	-7.654%	6	21,482	+33.021%
2026-08-20	7.6500	8.1000	7.6500	8.1000	+9.608%	3	21,486	+22.840%
2026-08-19	7.3900	7.3900	7.3900	7.3900	-5.013%	5	21,487	+34.641%
2026-08-18	7.6200	7.8300	7.6100	7.7800	+5.850%	83	21,498	+27.892%
2026-08-17	7.1600	7.3500	7.1600	7.3500	+3.521%	35	21,517	+35.374%
2026-08-14	7.1000	7.1000	7.1000	7.1000	-0.699%	11	21,486	+40.141%
2026-08-13	7.1500	7.1500	7.0500	7.1500	-4.155%	116	21,580	+39.161%
2026-08-12	7.5000	7.6900	7.4600	7.4600	-4.359%	7	21,502	+33.378%
2026-08-11	7.8700	7.9000	7.8000	7.8000	-1.015%	3	21,498	+27.564%
2026-08-10	7.8600	7.9000	7.8200	7.8800	+1.285%	5	21,497	+26.269%
2026-08-07	7.8500	7.8500	7.7800	7.7800	-2.993%	9,001	21,496	+27.892%
2026-08-06	8.0200	8.0200	8.0200	8.0200	-2.670%	10	17,495	+24.065%
2026-08-05	7.9000	8.2400	7.9000	8.2400	+4.436%	644	17,502	+20.752%
2026-08-04	8.0800	8.0800	7.8900	7.8900	-10.847%	2	16,911	+26.109%
2026-08-03	9.0600	9.1000	8.8500	8.8500	-11.234%	1,519	16,912	+12.429%
2026-07-31	10.7300	10.7300	9.9700	9.9700	-10.422%	1,502	18,406	-0.201%
2026-07-29	11.1300	11.1300	11.1300	11.1300	+0.907%	2	19,904	-10.602%
2026-07-23	11.0900	11.2000	11.0300	11.0300	+4.948%	25	19,906	-9.791%
2026-07-17	10.2100	10.5300	10.2100	10.5100	+3.547%	3	19,906	-5.328%
2026-07-16	9.8800	10.1500	9.8800	10.1500	+1.196%	2	19,904	-1.970%
2026-07-15	10.0300	10.0300	10.0300	10.0300	-6.957%	5	19,904	-0.798%
2026-07-13	10.9000	10.9400	10.7800	10.7800	+7.585%	1,237	19,904	-7.699%
2026-07-10	10.0000	10.0200	9.9700	10.0200	-0.595%	18	18,741	-0.699%
2026-07-09	10.0200	10.1500	10.0200	10.0800	-10.796%	9	18,741	-1.290%
2026-07-08	11.3300	11.3300	11.3000	11.3000	+17.708%	10	18,743	-11.947%
2026-07-06	9.6500	9.8300	9.4300	9.6000	-3.030%	51	18,758	+3.646%
2026-07-02	9.9000	9.9000	9.9000	9.9000	+4.873%	7	18,756	+0.505%
2026-07-01	10.0000	10.0000	9.3200	9.4400	-6.535%	401	18,756	+5.403%
2026-06-30	10.1000	10.1000	10.1000	10.1000	-8.845%	2	18,759	-1.485%
2026-06-26	11.0200	11.3500	11.0200	11.0800	+1.465%	4,751	18,759	-10.199%
2026-06-22	10.6600	10.9200	10.6600	10.9200	-10.123%	253	14,508	-8.883%
2026-06-18	12.4500	12.4500	12.1500	12.1500	+4.292%	3	14,506	-18.107%
2026-06-17	11.9000	11.9000	11.6500	11.6500	+1.304%	2	14,506	-14.592%
2026-06-15	11.7500	11.7500	11.5000	11.5000	-10.784%	5	14,506	-13.478%
2026-06-12	13.3000	13.3000	12.5000	12.8900	-16.570%	64	14,505	-22.808%
2026-06-11	15.5000	15.5000	15.4500	15.4500	+2.048%	21	14,512	-35.599%
2026-06-09	14.7900	15.1400	14.7900	15.1400	+5.139%	2	14,511	-34.280%
2026-06-03	14.4000	14.4000	14.4000	14.4000	+5.882%	20	14,511	-30.903%
2026-05-28	13.6000	13.6000	13.6000	13.6000	-2.649%	1	14,511	-26.838%
2026-05-26	13.9700	13.9700	13.9700	13.9700	-7.114%	2	14,510	-28.776%
2026-05-22	14.9400	15.4700	14.9400	15.0400	-17.544%	56	14,512	-33.843%
2026-05-18	18.6300	18.6300	18.2300	18.2400	+3.401%	5,752	14,485	-45.450%
2026-05-15	18.0000	18.0600	17.6000	17.6400	+5.629%	2,022	14,609	-43.594%
2026-05-13	16.6300	16.7000	16.6300	16.7000	-1.008%	130	7,418	-40.419%
2026-05-12	17.4600	17.4600	16.8700	16.8700	+7.796%	45	7,418	-41.020%
2026-05-11	15.6200	15.6500	15.2900	15.6500	-2.249%	501	7,418	-36.422%
2026-05-08	16.6900	16.6900	16.0100	16.0100	-4.132%	92	7,063	-37.851%
2026-05-07	16.6200	16.7000	16.6200	16.7000	+5.629%	2	7,066	-40.419%
2026-05-06	15.8400	15.8400	15.8100	15.8100	-6.726%	2	7,066	-37.065%
2026-05-05	16.9900	17.0900	16.7800	16.9500	-4.507%	263	7,065	-41.298%
2026-05-04	17.6600	17.7500	17.6600	17.7500	+0.510%	314	6,809	-43.944%
2026-05-01	17.7800	17.7800	17.6600	17.6600	-6.857%	2	6,721	-43.658%
2026-04-30	20.0500	20.0600	18.9600	18.9600	-8.538%	198	6,721	-47.521%
2026-04-29	20.1700	20.7300	20.1700	20.7300	+4.803%	1,005	6,721	-52.002%
2026-04-28	19.9100	19.9100	19.7800	19.7800	+4.545%	134	5,718	-49.697%
2026-04-27	18.9400	18.9700	18.7200	18.9200	-3.568%	5,108	8,866	-47.410%
2026-04-23	19.1500	20.2700	19.1000	19.6200	+1.343%	231	5,354	-49.286%
2026-04-22	19.3600	19.3600	19.3600	19.3600	-0.206%	4,000	5,247	-48.605%
2026-04-21	18.3000	19.4000	18.1500	19.4000	+3.027%	4	1,249	-48.711%
2026-04-20	19.3800	19.3800	18.8300	18.8300	-2.938%	8	1,249	-47.159%
2026-04-17	20.6100	20.6100	18.6100	19.4000	-10.019%	1,014	1,242	-48.711%
2026-04-16	21.5800	21.5800	21.5300	21.5600	+1.698%	258	265	-53.850%
2026-04-15	21.2100	21.3100	21.2000	21.2000	-1.349%	5	11	-53.066%
2026-04-14	21.4900	21.4900	21.4900	21.4900	-8.825%	1	7	-53.699%
2026-04-13	23.6000	23.6000	23.5700	23.5700	-3.639%	2	6	-57.785%
2026-04-10	24.4600	24.4600	24.4600	24.4600	-22.349%	1	5	-59.321%
2026-04-07	31.5000	31.5000	31.5000	31.5000	-15.323%	1	4	-68.413%
2026-03-27	34.3900	37.2500	34.3900	37.2000	+7.020%	5	5	-73.253%
2026-03-19	34.7600	34.7600	34.7600	34.7600	0.000%	1	1	-71.375%