Dark

IWM20270319P280
IWM Mar 19 2027 280.00 Put (IWM270319P00280000)
option OPRA

EOD

Sep 29, 2026

14.03+7.840%(+1.02)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.8400	14.3100	12.8400	14.0300	+7.840%	92	32,786	0.000%
2026-09-28	13.2300	13.6700	12.6500	13.0100	+4.919%	727	32,759	+7.840%
2026-09-25	12.8800	12.8800	12.2000	12.4000	-3.201%	25	32,306	+13.145%
2026-09-24	13.0200	13.7800	12.7500	12.8100	+4.062%	438	32,344	+9.524%
2026-09-23	11.9300	12.3100	11.7300	12.3100	+15.913%	4,425	32,231	+13.972%
2026-09-22	10.3700	10.6200	10.3700	10.6200	-3.102%	54	29,757	+32.109%
2026-09-21	11.1200	11.1200	10.9600	10.9600	-7.899%	11	29,791	+28.011%
2026-09-18	12.2000	12.5600	11.9000	11.9000	+5.217%	637	29,792	+17.899%
2026-09-17	11.2800	11.3200	11.1600	11.3100	-11.984%	31	29,494	+24.050%
2026-09-16	11.8400	13.7800	11.6700	12.8500	+5.328%	81	29,501	+9.183%
2026-09-15	12.0000	12.6200	11.9900	12.2000	+9.123%	55	29,477	+15.000%
2026-09-14	11.4900	11.8800	11.1300	11.1800	-7.984%	36	29,436	+25.492%
2026-09-10	12.1500	12.1500	12.1500	12.1500	+9.657%	3	29,427	+15.473%
2026-09-09	10.9600	11.1200	10.9100	11.0800	+13.758%	33	29,458	+26.625%
2026-09-08	9.7400	9.7400	9.7400	9.7400	+2.204%	105	29,431	+44.045%
2026-09-04	9.5500	9.5500	9.4000	9.5300	-1.955%	9	29,431	+47.219%
2026-09-03	9.7200	9.7200	9.7200	9.7200	-11.636%	13	29,431	+44.342%
2026-09-01	11.0000	11.0000	11.0000	11.0000	+5.465%	1	29,437	+27.545%
2026-08-31	10.3000	10.6200	10.2900	10.4300	+5.035%	138	29,438	+34.516%
2026-08-28	9.4000	9.9700	9.4000	9.9300	+9.001%	40	29,413	+41.289%
2026-08-27	9.1200	9.1200	9.1100	9.1100	-8.165%	4	29,416	+54.007%
2026-08-25	9.9900	9.9900	9.9200	9.9200	-0.998%	2	29,412	+41.431%
2026-08-24	10.0200	10.0200	10.0200	10.0200	+2.769%	1	29,410	+40.020%
2026-08-21	10.2000	10.2000	9.7500	9.7500	-4.971%	22	29,409	+43.897%
2026-08-20	10.2600	10.2600	10.2600	10.2600	+2.909%	2	29,394	+36.745%
2026-08-18	9.9700	9.9700	9.9700	9.9700	+6.403%	1	29,394	+40.722%
2026-08-17	9.3700	9.3700	9.3700	9.3700	+1.627%	1	29,393	+49.733%
2026-08-14	9.2200	9.2200	9.2200	9.2200	-7.150%	10	29,392	+52.169%
2026-08-07	9.9100	9.9300	9.9100	9.9300	-6.321%	35	29,408	+41.289%
2026-08-06	10.5600	10.6000	10.5000	10.6000	+1.923%	18	29,429	+32.358%
2026-08-05	10.4000	10.4400	10.3000	10.4000	+2.564%	203	29,444	+34.904%
2026-08-04	11.0600	11.0600	10.1000	10.1400	-11.826%	25	29,355	+38.363%
2026-08-03	11.8000	11.8000	11.5000	11.5000	-11.402%	5	29,371	+22.000%
2026-07-31	14.2700	14.2700	12.9800	12.9800	-8.074%	4,001	29,367	+8.089%
2026-07-29	14.3300	14.3300	14.1200	14.1200	+2.319%	1,517	28,382	-0.637%
2026-07-27	12.7000	13.8000	12.5500	13.8000	-1.075%	15	26,966	+1.667%
2026-07-24	13.2000	13.9500	13.2000	13.9500	-0.428%	3,001	26,976	+0.573%
2026-07-23	13.9500	14.2900	13.9500	14.0100	+12.080%	8	24,494	+0.143%
2026-07-21	12.5000	12.5000	12.5000	12.5000	-3.846%	1	24,782	+12.240%
2026-07-20	13.0000	13.0000	13.0000	13.0000	-6.001%	300	24,781	+7.923%
2026-07-17	13.0200	13.8300	13.0200	13.8300	+4.773%	9	24,792	+1.446%
2026-07-16	12.2500	13.2000	12.2500	13.2000	-0.752%	23	24,784	+6.288%
2026-07-15	12.6000	13.3000	12.6000	13.3000	+0.758%	3	24,765	+5.489%
2026-07-14	13.2000	13.2000	13.2000	13.2000	-5.036%	100	24,762	+6.288%
2026-07-13	13.9000	13.9000	13.9000	13.9000	+7.752%	5	24,671	+0.935%
2026-07-10	13.0000	13.2000	12.9000	12.9000	+1.018%	11	24,671	+8.760%
2026-07-09	12.8800	12.8800	12.7700	12.7700	-8.721%	12	24,675	+9.867%
2026-07-08	13.9000	14.3000	13.7500	13.9900	+5.585%	7,706	24,679	+0.286%
2026-07-07	13.0000	13.2500	12.6000	13.2500	+8.429%	102	19,025	+5.887%
2026-07-06	12.2200	12.2200	12.2200	12.2200	-9.682%	51	18,927	+14.812%
2026-07-02	13.5300	13.5300	13.5300	13.5300	+11.084%	3	18,923	+3.695%
2026-07-01	11.8000	12.1800	11.8000	12.1800	-0.164%	1,374	18,923	+15.189%
2026-06-30	12.7500	12.7500	12.1900	12.2000	-11.722%	9	19,234	+15.000%
2026-06-29	13.8200	13.8200	13.8200	13.8200	+1.618%	1	19,235	+1.520%
2026-06-25	13.6000	13.6000	13.6000	13.6000	-6.207%	3	19,235	+3.162%
2026-06-23	14.5000	14.5000	14.5000	14.5000	-2.159%	3	19,235	-3.241%
2026-06-18	14.8200	14.8200	14.8200	14.8200	-5.545%	60	19,266	-5.331%
2026-06-12	16.6000	16.6000	15.6900	15.6900	-17.595%	37	19,266	-10.580%
2026-06-10	18.2500	19.0400	18.2500	19.0400	-4.752%	2	19,231	-26.313%
2026-06-09	19.9900	19.9900	19.9900	19.9900	+5.377%	1	19,229	-29.815%
2026-06-08	18.9700	18.9700	18.9700	18.9700	+5.039%	1	19,228	-26.041%
2026-06-05	18.1400	18.1400	18.0600	18.0600	+8.014%	25	19,227	-22.315%
2026-06-02	16.8200	16.8200	16.7200	16.7200	-5.269%	4	19,202	-16.089%
2026-06-01	17.6500	17.6500	17.6500	17.6500	+2.319%	1	19,202	-20.510%
2026-05-27	17.3600	17.4800	17.2500	17.2500	-7.108%	2,158	19,201	-18.667%
2026-05-22	18.7500	18.8000	18.5700	18.5700	-9.193%	2,230	17,211	-24.448%
2026-05-21	20.4500	20.4500	20.4500	20.4500	-2.106%	3,500	15,548	-31.394%
2026-05-20	21.3900	21.3900	20.8900	20.8900	-9.174%	46	15,548	-32.839%
2026-05-19	24.2900	24.2900	23.0000	23.0000	+2.770%	2	12,200	-39.000%
2026-05-18	21.8600	22.3800	21.8400	22.3800	+2.897%	2,021	12,200	-37.310%
2026-05-15	22.1800	22.1900	21.7000	21.7500	+11.825%	42	12,200	-35.494%
2026-05-14	19.4500	19.4500	19.4500	19.4500	-5.353%	1	10,197	-27.866%
2026-05-13	20.9900	20.9900	20.5500	20.5500	+7.931%	2,253	7,945	-31.727%
2026-05-11	18.9500	19.1400	18.8200	19.0400	-4.081%	4,531	7,945	-26.313%
2026-05-08	20.4000	20.4000	19.8500	19.8500	+2.214%	240	4,407	-29.320%
2026-05-06	19.9300	19.9800	19.4200	19.4200	-5.591%	77	4,170	-27.755%
2026-05-05	20.8500	20.8900	20.5700	20.5700	-7.217%	32	4,131	-31.794%
2026-05-04	21.5400	22.9000	21.5400	22.1700	+2.734%	552	4,099	-36.716%
2026-05-01	21.6400	21.6400	21.5800	21.5800	-7.103%	27	3,615	-34.986%
2026-04-30	23.3500	23.3900	23.2200	23.2300	-8.182%	764	3,615	-39.604%
2026-04-29	24.3000	25.5000	24.3000	25.3000	+4.330%	2,317	2,964	-44.545%
2026-04-28	24.4000	24.4000	24.2000	24.2500	+4.933%	156	2,650	-42.144%
2026-04-27	23.1900	23.2200	23.1100	23.1100	-1.366%	37	2,502	-39.290%
2026-04-24	23.4300	23.4300	23.4300	23.4300	-2.780%	2	2,469	-40.120%
2026-04-23	23.6000	24.2200	23.2300	24.1000	+7.878%	352	2,467	-41.784%
2026-04-21	21.9700	22.3400	21.9700	22.3400	-2.700%	10	2,248	-37.198%
2026-04-20	22.8400	22.9800	22.8300	22.9600	-1.880%	195	2,248	-38.894%
2026-04-17	23.4800	23.4900	23.4000	23.4000	-8.199%	5	2,098	-40.043%
2026-04-16	25.4900	25.4900	25.4900	25.4900	-2.412%	2,000	2,098	-44.959%
2026-04-15	26.0800	26.1200	26.0800	26.1200	-0.229%	4	98	-46.286%
2026-04-14	25.7700	26.1800	25.7600	26.1800	-35.786%	18	94	-46.409%
2026-03-31	40.8700	40.9900	40.7700	40.7700	0.000%	84	84	-65.587%