Dark

IWM20270319P275
IWM Mar 19 2027 275.00 Put (IWM270319P00275000)
option OPRA

EOD

Sep 29, 2026

11.72+4.363%(+0.49)351

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.4600	12.0700	11.4600	11.7200	+4.363%	351	32,617	0.000%
2026-09-28	11.6500	11.6600	11.0800	11.2300	+6.648%	131	32,347	+4.363%
2026-09-25	11.1000	11.1000	10.4700	10.5300	-3.394%	6,014	32,373	+11.301%
2026-09-24	11.0300	11.7300	10.9000	10.9000	+3.711%	322	33,371	+7.523%
2026-09-23	9.8800	10.5100	9.8800	10.5100	+19.026%	14	33,272	+11.513%
2026-09-22	8.9800	8.9800	8.7800	8.8300	-6.660%	28	33,261	+32.729%
2026-09-21	9.6000	9.6000	9.4600	9.4600	-9.647%	11	33,235	+23.890%
2026-09-18	10.7100	10.7300	10.4700	10.4700	+7.716%	744	33,236	+11.939%
2026-09-17	9.5500	9.7300	9.5500	9.7200	-9.497%	11	32,910	+20.576%
2026-09-16	10.1500	10.7400	10.0400	10.7400	+11.642%	6,588	30,501	+9.125%
2026-09-14	9.6600	9.6600	9.6200	9.6200	-9.501%	30	32,511	+21.830%
2026-09-10	10.5600	10.6300	10.1800	10.6300	+9.701%	5,033	33,191	+10.254%
2026-09-09	9.4800	9.6900	9.4800	9.6900	+18.605%	5,522	33,159	+20.949%
2026-09-08	8.5400	8.5900	8.1700	8.1700	+0.492%	14	27,640	+43.452%
2026-09-04	8.2000	8.2000	8.1300	8.1300	-3.099%	7	27,647	+44.157%
2026-09-03	8.3600	8.3900	8.3600	8.3900	-6.778%	14	27,647	+39.690%
2026-09-02	9.0000	9.0000	9.0000	9.0000	-3.226%	1	27,647	+30.222%
2026-09-01	9.4500	9.5500	9.2800	9.3000	+1.639%	20,003	26,897	+26.022%
2026-08-31	9.2100	9.2100	9.1500	9.1500	+5.536%	4	33,146	+28.087%
2026-08-28	8.7500	8.7500	8.6500	8.6700	+2.361%	4,652	30,649	+35.179%
2026-08-27	8.5000	8.5000	8.4200	8.4700	+1.925%	28	28,499	+38.371%
2026-08-26	8.3800	8.3800	8.3100	8.3100	-4.483%	28	28,525	+41.035%
2026-08-25	8.7000	8.7400	8.7000	8.7000	-1.917%	8	28,550	+34.713%
2026-08-24	8.8700	8.8700	8.8700	8.8700	+4.108%	1	28,558	+32.131%
2026-08-21	8.8800	8.8800	8.5200	8.5200	-9.168%	2	28,559	+37.559%
2026-08-20	8.9500	9.3800	8.9500	9.3800	+5.039%	7	28,560	+24.947%
2026-08-18	8.9300	8.9300	8.9300	8.9300	+11.625%	410	28,760	+31.243%
2026-08-13	8.0000	8.0000	8.0000	8.0000	-12.184%	2	28,965	+46.500%
2026-08-06	9.3500	9.3500	9.0800	9.1100	+0.552%	36	28,965	+28.650%
2026-08-05	8.9500	9.0700	8.9500	9.0600	-1.522%	180	28,941	+29.360%
2026-08-04	9.6200	9.7200	9.2000	9.2000	-25.806%	17	28,866	+27.391%
2026-07-29	12.4000	12.4000	12.4000	12.4000	-2.821%	1	28,856	-5.484%
2026-07-23	12.4300	12.7600	12.4300	12.7600	+9.060%	11	28,856	-8.150%
2026-07-22	11.0800	11.7000	11.0800	11.7000	+7.241%	45	28,863	+0.171%
2026-07-21	11.1500	11.1500	10.9100	10.9100	-0.365%	13	28,896	+7.424%
2026-07-16	10.8700	10.9500	10.8500	10.9500	-3.524%	12	28,884	+7.032%
2026-07-15	11.4300	11.4600	11.2300	11.3500	-2.491%	17	28,880	+3.260%
2026-07-14	11.7200	11.7200	11.6100	11.6400	-4.433%	4	28,865	+0.687%
2026-07-13	12.3300	12.3300	12.1800	12.1800	+8.075%	90	28,861	-3.777%
2026-07-09	11.3000	11.3000	11.2700	11.2700	-8.299%	2	26,376	+3.993%
2026-07-08	12.2900	12.2900	12.2900	12.2900	+13.063%	2,500	26,376	-4.638%
2026-07-06	10.8800	10.8800	10.8700	10.8700	+2.066%	3	28,876	+7.820%
2026-07-01	10.8500	10.8500	10.4500	10.6500	-7.391%	1,842	28,874	+10.047%
2026-06-30	11.5000	11.5000	11.5000	11.5000	-3.361%	1	29,476	+1.913%
2026-06-25	11.9000	11.9000	11.9000	11.9000	-8.037%	1	29,477	-1.513%
2026-06-23	12.9400	12.9400	12.9400	12.9400	-1.522%	1	29,476	-9.428%
2026-06-18	13.2600	13.2600	13.1000	13.1400	-12.107%	6	29,479	-10.807%
2026-06-17	14.6500	14.9500	14.6500	14.9500	+5.654%	136	29,479	-21.605%
2026-06-12	14.6700	14.6700	14.1500	14.1500	-22.381%	107	29,479	-17.173%
2026-06-10	17.2500	18.2300	17.2500	18.2300	+2.015%	26	29,450	-35.710%
2026-06-09	16.3700	18.2500	16.3700	17.8700	+0.393%	1,003	29,366	-34.415%
2026-06-05	16.4800	17.8000	16.3600	17.8000	+16.037%	13	29,445	-34.157%
2026-06-02	15.3400	15.3400	15.3400	15.3400	+0.590%	2	29,437	-23.598%
2026-05-29	15.2500	15.2500	15.2500	15.2500	-5.573%	1	29,439	-23.148%
2026-05-28	16.1500	16.1500	16.1500	16.1500	+3.659%	9	29,449	-27.430%
2026-05-27	16.0000	16.0000	15.5200	15.5800	0.000%	13	29,449	-24.775%
2026-05-26	15.5900	15.5900	15.5800	15.5800	-7.041%	3	29,436	-24.775%
2026-05-22	16.7500	16.8700	16.7500	16.7600	-6.212%	20	29,434	-30.072%
2026-05-21	18.2500	18.5200	17.8700	17.8700	-5.898%	13,515	29,453	-34.415%
2026-05-20	20.5000	20.5000	18.9900	18.9900	-8.570%	3	29,453	-38.283%
2026-05-19	22.0700	22.0700	20.7700	20.7700	+3.850%	23,004	8,547	-43.572%
2026-05-18	20.0000	20.0000	20.0000	20.0000	+1.471%	1	8,547	-41.400%
2026-05-15	19.7900	19.7900	19.5500	19.7100	+6.425%	801	8,547	-40.538%
2026-05-13	18.4400	18.5200	18.4400	18.5200	+4.751%	159	7,788	-36.717%
2026-05-11	17.2500	17.6800	17.0100	17.6800	-3.388%	583	7,630	-33.710%
2026-05-08	18.5100	18.5100	18.3000	18.3000	+3.741%	356	7,160	-35.956%
2026-05-06	17.6400	17.6400	17.6400	17.6400	-5.870%	75	6,949	-33.560%
2026-05-05	18.8000	18.8000	18.6100	18.7400	-6.951%	150	6,874	-37.460%
2026-05-04	19.4900	20.1400	19.4900	20.1400	-0.396%	49	6,804	-41.807%
2026-04-30	22.2100	22.2200	20.2200	20.2200	-11.780%	2,073	6,756	-42.038%
2026-04-29	22.9200	22.9200	22.9200	22.9200	+4.467%	1	4,777	-48.866%
2026-04-28	21.0100	21.9400	21.0100	21.9400	+6.247%	505	4,776	-46.582%
2026-04-27	20.7800	21.0100	20.6300	20.6500	-4.707%	331	4,274	-43.245%
2026-04-24	21.6700	21.6700	21.6700	21.6700	-1.990%	1,500	4,160	-45.916%
2026-04-23	21.4100	22.1100	21.0800	22.1100	+6.145%	109	2,684	-46.992%
2026-04-20	21.0500	21.0500	20.5800	20.8300	-2.618%	19	2,617	-43.735%
2026-04-17	21.8900	21.8900	20.9300	21.3900	-9.937%	115	2,600	-45.208%
2026-04-16	23.9900	23.9900	23.7500	23.7500	+0.721%	1,292	2,599	-50.653%
2026-04-15	23.5600	23.5800	23.5600	23.5800	-0.924%	296	1,309	-50.297%
2026-04-14	23.8000	23.8000	23.8000	23.8000	-8.987%	1,003	1,109	-50.756%
2026-04-13	26.9200	27.1500	25.9700	26.1500	-3.470%	70	106	-55.182%
2026-04-09	27.4500	27.4500	27.0800	27.0900	-19.970%	10	48	-56.737%
2026-04-01	33.8200	33.8500	33.8200	33.8500	0.000%	38	38	-65.377%