Dark

IWM20270319P285
IWM Mar 19 2027 285.00 Put (IWM270319P00285000)
option OPRA

EOD

Sep 29, 2026

16.37+7.344%(+1.12)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	15.4400	16.5900	15.0800	16.3700	+7.344%	105	29,075	0.000%
2026-09-28	15.6500	15.9500	15.2500	15.2500	+6.494%	544	29,030	+7.344%
2026-09-25	15.1000	15.1000	14.3200	14.3200	-4.278%	22	28,528	+14.316%
2026-09-24	14.9600	14.9600	14.9600	14.9600	+3.030%	5	28,535	+9.425%
2026-09-23	13.2700	14.6600	13.2700	14.5200	+18.822%	23	28,540	+12.741%
2026-09-22	12.4600	12.6300	12.1300	12.2200	-5.271%	282	29,799	+33.961%
2026-09-21	13.3900	13.3900	12.9000	12.9000	-7.659%	7,013	29,667	+26.899%
2026-09-18	13.2700	14.6000	13.2700	13.9700	+4.254%	554	24,067	+17.180%
2026-09-17	12.8800	13.4000	12.8800	13.4000	-10.667%	189	23,614	+22.164%
2026-09-16	13.5600	15.0000	13.4000	15.0000	+5.116%	88	23,499	+9.133%
2026-09-15	13.7600	14.6500	13.7200	14.2700	+8.024%	124	25,012	+14.716%
2026-09-14	13.7000	13.7000	12.8600	13.2100	+0.686%	2,007	24,946	+23.921%
2026-09-11	12.8700	13.1200	12.8300	13.1200	-6.818%	40	22,944	+24.771%
2026-09-10	13.5400	14.2700	13.5400	14.0800	+10.954%	2,124	22,910	+16.264%
2026-09-09	12.7100	12.7100	12.6000	12.6900	+16.315%	45	20,965	+28.999%
2026-09-04	10.9100	10.9100	10.9100	10.9100	-2.240%	4	20,916	+50.046%
2026-09-03	11.1900	11.1900	11.1600	11.1600	-9.562%	11	20,916	+46.685%
2026-09-02	12.3800	12.3800	12.3400	12.3400	-3.216%	2	20,920	+32.658%
2026-09-01	12.5300	13.0300	12.3700	12.7500	+4.766%	33	20,920	+28.392%
2026-08-31	12.1500	12.1700	12.1500	12.1700	+12.685%	2	20,907	+34.511%
2026-08-28	10.8600	10.8600	10.8000	10.8000	-1.907%	2	20,906	+51.574%
2026-08-27	11.0100	11.0100	11.0100	11.0100	-0.989%	7	20,906	+48.683%
2026-08-25	11.1200	11.1200	11.1200	11.1200	-0.269%	1	20,906	+47.212%
2026-08-21	11.2600	11.2600	11.1500	11.1500	-7.238%	17	20,905	+46.816%
2026-08-20	12.0100	12.0300	12.0100	12.0200	+11.399%	17	20,892	+36.190%
2026-08-19	10.7900	10.7900	10.7900	10.7900	-7.143%	2,000	20,875	+51.715%
2026-08-18	11.6200	11.6200	11.6200	11.6200	+7.692%	1	18,875	+40.878%
2026-08-17	10.7900	10.7900	10.7900	10.7900	+2.860%	1	18,875	+51.715%
2026-08-14	10.4300	10.4900	10.4300	10.4900	-2.509%	405	18,874	+56.053%
2026-08-13	10.7900	10.7900	10.7600	10.7600	-1.735%	3	18,865	+52.138%
2026-08-12	10.9500	10.9500	10.9500	10.9500	-3.012%	1	18,867	+49.498%
2026-08-07	11.2600	11.2900	11.2200	11.2900	-4.160%	36	18,866	+44.996%
2026-08-05	11.8400	11.8800	11.6700	11.7800	+2.524%	108	18,866	+38.964%
2026-08-04	11.7900	11.7900	11.4900	11.4900	-25.823%	128	18,865	+42.472%
2026-07-31	15.5900	15.6800	15.4900	15.4900	+5.374%	4	18,861	+5.681%
2026-07-30	15.7700	15.7700	14.7000	14.7000	-4.793%	19	18,859	+11.361%
2026-07-29	16.1600	16.2300	15.2400	15.4400	+3.973%	47	18,851	+6.023%
2026-07-28	15.3400	15.3500	14.6200	14.8500	-1.198%	237	18,961	+10.236%
2026-07-27	15.1000	15.1100	14.9400	15.0300	-4.632%	32	19,068	+8.916%
2026-07-24	14.9000	15.7600	14.9000	15.7600	-0.253%	24	19,036	+3.871%
2026-07-23	15.8000	15.8000	15.8000	15.8000	+11.033%	3	19,036	+3.608%
2026-07-22	14.1000	14.2300	14.1000	14.2300	+1.716%	7	19,033	+15.039%
2026-07-21	14.1600	14.1600	13.9900	13.9900	-5.664%	53	19,058	+17.012%
2026-07-20	14.8400	15.3400	14.7000	14.8300	-4.199%	44	19,080	+10.384%
2026-07-17	15.1600	15.4800	15.1400	15.4800	+8.403%	28	19,107	+5.749%
2026-07-16	13.7200	14.2800	13.7200	14.2800	-0.279%	24	19,089	+14.636%
2026-07-15	14.5700	14.5700	14.1400	14.3200	-3.569%	16	19,091	+14.316%
2026-07-14	14.6200	14.9300	14.6200	14.8500	-5.354%	9	19,090	+10.236%
2026-07-13	15.0100	15.6900	15.0100	15.6900	+8.506%	8	19,094	+4.334%
2026-07-10	14.8000	15.3000	14.4600	14.4600	+0.696%	18	19,092	+13.209%
2026-07-09	14.6300	14.6300	14.3600	14.3600	-11.848%	2,562	19,094	+13.997%
2026-07-08	15.3100	16.2900	15.3100	16.2900	+9.993%	147	19,155	+0.491%
2026-07-07	14.7200	15.1600	14.7200	14.8100	+8.181%	22	19,041	+10.533%
2026-07-06	13.5500	13.7000	13.5500	13.6900	-9.037%	19	19,023	+19.576%
2026-07-02	13.8600	15.4000	13.8600	15.0500	+6.738%	39	18,996	+8.771%
2026-07-01	14.1000	14.1000	14.1000	14.1000	+1.805%	1	18,996	+16.099%
2026-06-30	14.4000	14.4000	13.8500	13.8500	-7.172%	59	18,995	+18.195%
2026-06-29	15.8500	16.3500	14.9200	14.9200	-6.045%	82	18,996	+9.718%
2026-06-26	16.0000	16.0000	15.8800	15.8800	+2.650%	205	18,931	+3.086%
2026-06-25	15.4700	15.4700	15.4700	15.4700	-6.242%	1	18,926	+5.818%
2026-06-24	16.5000	16.5000	16.5000	16.5000	-0.483%	1	18,927	-0.788%
2026-06-18	16.7500	16.7500	16.5600	16.5800	-3.324%	660	18,286	-1.267%
2026-06-17	17.1500	17.1500	17.1500	17.1500	-16.341%	5	18,286	-4.548%
2026-06-09	20.8000	21.9100	20.5000	20.5000	-0.870%	4	18,286	-20.146%
2026-06-08	20.9600	20.9600	20.6800	20.6800	-2.682%	2	18,286	-20.841%
2026-06-05	20.9200	21.2500	20.9100	21.2500	+14.370%	4	18,285	-22.965%
2026-06-04	18.5800	18.5800	18.5800	18.5800	+0.216%	1	18,286	-11.895%
2026-06-02	18.7600	18.7600	18.5400	18.5400	-3.438%	4	18,285	-11.704%
2026-05-27	19.2000	19.2000	19.2000	19.2000	-2.240%	1	18,285	-14.740%
2026-05-26	19.1300	19.6400	19.1300	19.6400	-6.610%	18	18,284	-16.650%
2026-05-22	20.9400	21.0300	20.6600	21.0300	-22.484%	76	18,284	-22.159%
2026-05-19	26.4000	27.1400	26.4000	27.1300	+10.644%	10	18,276	-39.661%
2026-05-18	24.6600	24.6600	24.5200	24.5200	+1.448%	9,009	18,281	-33.238%
2026-05-15	24.0200	24.1700	24.0200	24.1700	+11.382%	54	18,281	-32.271%
2026-05-14	21.7000	21.7000	21.7000	21.7000	-3.727%	1	11,220	-24.562%
2026-05-13	23.4000	23.6500	22.4500	22.5400	-2.803%	11	11,391	-27.374%
2026-05-12	22.6300	23.1900	22.6300	23.1900	+7.760%	4	11,391	-29.409%
2026-05-11	21.1000	21.5200	20.9000	21.5200	-1.057%	451	11,391	-23.931%
2026-05-08	22.5500	22.6400	21.7500	21.7500	-4.772%	538	10,972	-24.736%
2026-05-07	22.8400	22.8400	22.8400	22.8400	+4.915%	83	10,497	-28.327%
2026-05-06	22.1200	22.1200	21.4900	21.7700	-4.181%	460	10,414	-24.805%
2026-05-05	22.7200	22.7200	22.7200	22.7200	-8.387%	3	10,083	-27.949%
2026-05-04	23.8300	24.9500	23.8000	24.8000	-10.177%	1,200	10,080	-33.992%
2026-04-29	27.6100	27.6100	27.6100	27.6100	+3.447%	1	8,923	-40.710%
2026-04-28	26.6900	26.6900	26.6900	26.6900	+5.494%	1	8,922	-38.666%
2026-04-27	25.2500	25.4800	25.1600	25.3000	-5.843%	46	8,921	-35.296%
2026-04-23	25.5600	27.0400	25.4700	26.8700	+9.988%	982	8,915	-39.077%
2026-04-21	24.7000	24.7000	24.4200	24.4300	-22.592%	8,004	4	-32.992%
2026-04-13	31.5600	31.5600	31.5600	31.5600	-28.871%	1	4	-48.131%
2026-03-31	44.3400	44.3700	44.3400	44.3700	0.000%	3	3	-63.106%