Dark

IWM20270319P290
IWM Mar 19 2027 290.00 Put (IWM270319P00290000)
option OPRA

EOD

Sep 29, 2026

19.26+9.060%(+1.60)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.7900	19.2600	18.7900	19.2600	+9.060%	16	18,423	0.000%
2026-09-28	18.0600	18.4600	17.6600	17.6600	+5.559%	3	18,432	+9.060%
2026-09-25	17.4000	17.5500	16.7300	16.7300	-3.685%	77	18,432	+15.123%
2026-09-24	17.6800	18.7300	17.2200	17.3700	+2.478%	230	18,456	+10.881%
2026-09-23	16.0000	17.0800	15.9800	16.9500	+16.816%	12	18,617	+13.628%
2026-09-22	14.4700	14.5100	14.4700	14.5100	-3.716%	11	18,623	+32.736%
2026-09-21	15.2700	15.2700	15.0700	15.0700	-6.975%	8	18,619	+27.804%
2026-09-18	16.5900	16.6400	16.1300	16.2000	+5.744%	35	18,622	+18.889%
2026-09-17	15.1900	15.3200	15.0500	15.3200	-2.046%	99	18,631	+25.718%
2026-09-16	15.9700	16.0000	15.6300	15.6400	-4.866%	86	18,571	+23.146%
2026-09-15	15.8900	16.9400	15.8900	16.4400	+8.443%	26	18,534	+17.153%
2026-09-14	15.5300	15.9100	14.8600	15.1600	+0.132%	89	18,529	+27.045%
2026-09-11	14.5400	15.1400	14.5400	15.1400	-6.601%	252	18,497	+27.213%
2026-09-10	15.9200	16.2600	15.7600	16.2100	+11.103%	230	18,395	+18.816%
2026-09-09	14.6300	14.8500	14.5900	14.5900	+14.342%	212	18,463	+32.008%
2026-09-08	13.0900	13.0900	12.7600	12.7600	+0.949%	23	18,338	+50.940%
2026-09-04	13.0800	13.2400	12.5900	12.6400	-2.769%	64	18,320	+52.373%
2026-09-03	13.1800	13.3400	12.9300	13.0000	-3.346%	38	18,320	+48.154%
2026-09-02	14.0600	14.2100	13.4300	13.4500	-9.060%	35	18,324	+43.197%
2026-09-01	14.1200	14.9700	14.1100	14.7900	+9.800%	32	18,308	+30.223%
2026-08-31	13.9600	13.9600	13.4700	13.4700	+11.970%	29	18,337	+42.984%
2026-08-27	12.0300	12.0300	12.0300	12.0300	-9.070%	4	18,314	+60.100%
2026-08-24	13.0900	13.2400	13.0900	13.2300	+3.928%	501	18,314	+45.578%
2026-08-21	12.7300	12.7300	12.7300	12.7300	-7.148%	17	18,304	+51.296%
2026-08-20	13.7100	13.7100	13.7100	13.7100	+10.743%	5	18,287	+40.481%
2026-08-19	12.5000	12.5000	12.3800	12.3800	-2.520%	2	18,282	+55.574%
2026-08-18	12.7000	12.7000	12.7000	12.7000	+5.922%	25	18,281	+51.654%
2026-08-17	11.9900	11.9900	11.9900	11.9900	+2.043%	2	18,293	+60.634%
2026-08-14	11.9400	11.9400	11.7500	11.7500	-4.082%	37	18,293	+63.915%
2026-08-13	11.9300	12.3000	11.8200	12.2500	-0.163%	29	18,313	+57.224%
2026-08-12	12.6500	12.6500	12.2700	12.2700	-6.407%	6	18,308	+56.968%
2026-08-11	13.1500	13.1500	13.0000	13.1100	-2.817%	82	18,307	+46.911%
2026-08-10	13.4900	13.4900	13.4900	13.4900	+5.473%	5	18,308	+42.772%
2026-08-07	13.3000	13.3200	12.7600	12.7900	-6.846%	666	18,252	+50.586%
2026-08-06	13.3800	13.7300	13.3800	13.7300	+3.544%	38	18,813	+40.277%
2026-08-05	13.1600	13.3200	13.1600	13.2600	+1.144%	13	18,844	+45.249%
2026-08-04	14.2400	14.2400	13.0500	13.1100	-11.359%	230	18,841	+46.911%
2026-08-03	15.5200	15.5200	14.7900	14.7900	-11.543%	10	18,757	+30.223%
2026-07-31	18.1300	18.1300	16.7200	16.7200	+0.360%	61	18,759	+15.191%
2026-07-30	17.2500	17.8100	16.6600	16.6600	-11.289%	16	18,751	+15.606%
2026-07-29	17.7500	18.7800	16.6500	18.7800	+13.612%	100	18,746	+2.556%
2026-07-28	17.5500	17.5500	16.4000	16.5300	-1.313%	62	18,702	+16.515%
2026-07-27	16.9800	17.0800	16.7500	16.7500	-5.846%	38	18,675	+14.985%
2026-07-23	17.7400	17.7900	17.7400	17.7900	+6.336%	2,002	18,668	+8.263%
2026-07-22	16.2600	16.7300	16.2600	16.7300	+6.020%	4	16,666	+15.123%
2026-07-21	15.9300	15.9300	15.7800	15.7800	-9.049%	56	16,669	+22.053%
2026-07-17	17.3500	17.3500	17.3500	17.3500	+6.967%	24	16,619	+11.009%
2026-07-16	15.7500	16.2200	15.7500	16.2200	-3.280%	7,001	16,596	+18.742%
2026-07-14	16.7900	16.7900	16.7700	16.7700	+2.132%	31	10,596	+14.848%
2026-07-09	16.4200	16.4200	16.4200	16.4200	-10.224%	3	10,595	+17.296%
2026-07-08	18.2900	18.2900	18.2900	18.2900	+18.000%	25	10,595	+5.303%
2026-07-06	15.4400	15.5000	15.3400	15.5000	-6.851%	87	10,595	+24.258%
2026-07-02	16.6400	16.6400	16.6400	16.6400	+10.272%	1,000	11,010	+15.745%
2026-07-01	15.8500	15.8500	15.0900	15.0900	-3.763%	220	11,010	+27.634%
2026-06-30	16.0500	16.0800	15.6800	15.6800	-9.101%	76	11,007	+22.832%
2026-06-25	17.2100	17.2500	17.2100	17.2500	+0.174%	60	10,980	+11.652%
2026-06-22	17.3600	17.3600	16.9200	17.2200	-4.651%	7	10,980	+11.847%
2026-06-18	18.0600	18.0600	18.0600	18.0600	-5.643%	11	10,994	+6.645%
2026-06-17	19.8200	19.8800	19.1400	19.1400	+1.485%	7	10,994	+0.627%
2026-06-16	18.8600	18.8600	18.8600	18.8600	+2.612%	3,000	10,994	+2.121%
2026-06-15	18.0100	18.3800	18.0100	18.3800	-8.100%	2	8,158	+4.788%
2026-06-12	20.2200	20.2200	19.6100	20.0000	-9.502%	136	8,157	-3.700%
2026-06-10	23.5000	23.5000	22.1000	22.1000	-3.829%	10	8,042	-12.851%
2026-06-09	22.9800	22.9800	22.9800	22.9800	-0.087%	1	8,033	-16.188%
2026-06-08	23.0000	23.0000	23.0000	23.0000	+8.083%	1	8,032	-16.261%
2026-06-05	22.2100	22.2100	21.2800	21.2800	+6.613%	5	8,031	-9.492%
2026-06-04	20.0500	20.0500	19.9600	19.9600	-7.891%	11	8,026	-3.507%
2026-06-03	21.6700	21.6700	21.6700	21.6700	+5.245%	2	8,015	-11.121%
2026-06-02	20.5900	20.5900	20.5900	20.5900	-1.010%	11	8,013	-6.459%
2026-05-28	21.0000	21.0300	20.8000	20.8000	-2.347%	1,001	8,002	-7.404%
2026-05-27	21.3000	21.3000	21.3000	21.3000	-0.560%	1	7,101	-9.577%
2026-05-26	21.1700	21.4200	21.1700	21.4200	-16.654%	15	7,100	-10.084%
2026-05-20	25.7000	25.7000	25.7000	25.7000	+7.173%	3,000	7,090	-25.058%
2026-05-14	24.9300	24.9300	23.9800	23.9800	+0.083%	2,525	4,090	-19.683%
2026-05-11	23.1000	23.9600	23.1000	23.9600	-2.681%	566	1,568	-19.616%
2026-05-08	24.9300	24.9600	24.6200	24.6200	-2.803%	393	1,044	-21.771%
2026-05-07	25.3300	25.3300	25.3300	25.3300	+6.788%	56	658	-23.964%
2026-05-06	24.5100	24.5100	23.7200	23.7200	-5.798%	549	602	-18.803%
2026-05-05	25.1800	25.1800	25.1800	25.1800	-6.324%	1	56	-23.511%
2026-04-30	27.1100	27.1100	26.8800	26.8800	-8.634%	2	55	-28.348%
2026-04-28	29.3700	29.4200	29.3700	29.4200	+4.289%	2	55	-34.534%
2026-04-23	28.1200	28.2100	28.1200	28.2100	+2.321%	2	55	-31.726%
2026-04-17	29.2900	29.2900	27.5400	27.5700	-27.505%	67	55	-30.141%
2026-04-08	38.0800	38.0800	38.0300	38.0300	0.000%	2	1	-49.356%