Dark

IWM20270319P300
IWM Mar 19 2027 300.00 Put (IWM270319P00300000)
option OPRA

EOD

Sep 29, 2026

25.74+4.084%(+1.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	25.7400	25.7400	25.7400	25.7400	+4.084%	1	12,849	0.000%
2026-09-28	24.3600	24.7300	23.7500	24.7300	+7.991%	6	12,849	+4.084%
2026-09-25	22.9100	22.9500	22.9000	22.9000	-1.548%	3	12,851	+12.402%
2026-09-24	23.2600	23.2600	23.2600	23.2600	+1.130%	2	12,853	+10.662%
2026-09-23	21.0500	23.0000	21.0500	23.0000	+16.751%	3	12,854	+11.913%
2026-09-22	19.7000	19.7000	19.7000	19.7000	-2.716%	1	12,859	+30.660%
2026-09-21	20.2500	20.2500	20.2500	20.2500	-7.913%	1	12,859	+27.111%
2026-09-18	22.1900	22.1900	21.9900	21.9900	+3.726%	8	12,859	+17.053%
2026-09-16	21.0000	21.2000	20.5400	21.2000	-2.124%	15	12,859	+21.415%
2026-09-15	21.0000	22.3400	21.0000	21.6600	+8.300%	6	12,873	+18.837%
2026-09-11	19.2100	20.0000	19.2100	20.0000	-6.103%	3	12,874	+28.700%
2026-09-10	20.9600	21.3000	20.5900	21.3000	+9.119%	24	12,877	+20.845%
2026-09-09	19.2500	19.5200	19.2500	19.5200	+13.687%	3	12,883	+31.865%
2026-09-08	17.2500	17.2500	17.0300	17.1700	+1.598%	6	12,883	+49.913%
2026-09-04	16.9300	16.9300	16.7400	16.9000	-1.400%	506	12,416	+52.308%
2026-09-03	16.9000	17.7500	16.9000	17.1400	-4.246%	15	12,416	+50.175%
2026-09-02	18.6700	18.6700	17.7400	17.9000	-7.827%	107	12,417	+43.799%
2026-09-01	19.0000	19.4200	19.0000	19.4200	+5.947%	3	12,442	+32.544%
2026-08-31	18.2400	18.3500	18.2000	18.3300	+6.570%	60	12,443	+40.426%
2026-08-28	16.1100	17.2600	16.1100	17.2000	+6.965%	29	12,478	+49.651%
2026-08-27	16.5000	16.5000	15.7200	16.0800	-2.722%	162	12,467	+60.075%
2026-08-26	16.7500	16.9200	16.2900	16.5300	-1.254%	363	12,308	+55.717%
2026-08-25	16.7800	16.7900	16.6800	16.7400	-3.125%	17	13,260	+53.763%
2026-08-24	17.0000	17.2800	16.7800	17.2800	+6.338%	8	13,248	+48.958%
2026-08-21	16.9200	16.9500	16.2500	16.2500	-7.880%	8,067	13,247	+58.400%
2026-08-20	17.0000	17.6800	17.0000	17.6400	+10.665%	20	7,799	+45.918%
2026-08-19	15.8400	15.9400	15.8400	15.9400	-3.452%	122	7,797	+61.481%
2026-08-18	16.2000	16.5100	16.2000	16.5100	+5.361%	2	7,910	+55.906%
2026-08-17	15.6000	15.6800	15.3800	15.6700	+2.822%	75	7,911	+64.263%
2026-08-14	15.5700	15.5700	15.1600	15.2400	-4.091%	88	7,978	+68.898%
2026-08-13	15.8900	15.8900	15.8900	15.8900	+1.339%	2	7,962	+61.989%
2026-08-12	16.2300	16.6900	15.6800	15.6800	-6.332%	126	7,964	+64.158%
2026-08-11	16.8200	16.8600	16.7300	16.7400	-3.349%	28	7,846	+53.763%
2026-08-10	16.9800	17.3300	16.8300	17.3200	+4.970%	11	7,838	+48.614%
2026-08-07	16.9400	16.9700	16.5000	16.5000	-8.129%	13	7,836	+56.000%
2026-08-06	17.3000	17.9600	16.8800	17.9600	+3.695%	105	7,831	+43.318%
2026-08-05	16.9300	17.3300	16.9000	17.3200	+3.157%	169	7,815	+48.614%
2026-08-04	18.4600	18.4600	16.7900	16.7900	-21.211%	4	7,696	+53.306%
2026-07-31	23.0000	23.0000	21.0300	21.3100	-6.330%	4	7,693	+20.788%
2026-07-30	22.7500	22.7500	22.7500	22.7500	+4.454%	4	7,693	+13.143%
2026-07-27	21.9100	22.1300	21.7800	21.7800	+1.919%	15	7,689	+18.182%
2026-07-24	21.1900	21.3700	21.1900	21.3700	-2.908%	6	7,685	+20.449%
2026-07-23	21.9800	22.0100	21.9800	22.0100	+6.329%	2	7,691	+16.947%
2026-07-22	20.2500	20.8700	20.2500	20.7000	+4.545%	8	7,692	+24.348%
2026-07-21	19.7800	19.9000	19.7600	19.8000	-7.477%	4	7,690	+30.000%
2026-07-17	21.4000	21.4000	21.4000	21.4000	+4.086%	2	7,689	+20.280%
2026-07-16	19.7500	20.5800	19.7500	20.5600	+1.032%	43	7,692	+25.195%
2026-07-15	20.6900	20.6900	20.3500	20.3500	-4.280%	11	7,678	+26.486%
2026-07-14	21.2600	21.2600	21.2600	21.2600	-2.789%	500	7,678	+21.072%
2026-07-13	21.8700	21.8700	21.8700	21.8700	+7.681%	5	7,888	+17.695%
2026-07-09	20.2300	20.3100	20.2300	20.3100	+3.887%	3,001	7,888	+26.736%
2026-07-06	19.2000	19.5500	19.2000	19.5500	-7.783%	386	4,888	+31.662%
2026-07-02	19.2000	21.2000	19.2000	21.2000	+12.288%	3	4,506	+21.415%
2026-07-01	18.7000	18.8800	18.6700	18.8800	-2.931%	6	4,506	+36.335%
2026-06-30	19.4500	19.4500	19.4500	19.4500	-5.857%	15	4,503	+32.339%
2026-06-29	21.0000	21.0000	20.6600	20.6600	-2.039%	2	4,503	+24.589%
2026-06-26	21.0600	21.2000	21.0600	21.0900	-0.846%	6	4,503	+22.048%
2026-06-25	21.0000	21.2700	20.8000	21.2700	-9.835%	13	4,501	+21.016%
2026-06-17	23.5900	23.5900	23.5900	23.5900	-15.448%	2	4,489	+9.114%
2026-06-09	25.7700	27.9000	25.6300	27.9000	-6.658%	6	4,489	-7.742%
2026-06-05	27.3000	29.8900	27.3000	29.8900	+14.829%	3	4,490	-13.884%
2026-06-04	26.0300	26.0300	26.0300	26.0300	-5.000%	1	4,493	-1.114%
2026-06-03	27.4000	27.4000	27.4000	27.4000	+8.002%	1	4,493	-6.058%
2026-06-02	25.3700	25.3700	25.3700	25.3700	+0.555%	2	4,493	+1.458%
2026-05-28	25.2300	25.2300	25.2300	25.2300	-2.624%	1	4,491	+2.021%
2026-05-26	25.9100	25.9100	25.9100	25.9100	-8.928%	1	4,491	-0.656%
2026-05-22	28.4500	28.4500	28.4500	28.4500	-4.176%	80	4,491	-9.525%
2026-05-21	32.3500	32.3500	29.6900	29.6900	-5.476%	4	4,491	-13.304%
2026-05-20	31.9500	31.9500	31.4100	31.4100	-8.185%	4	4,491	-18.052%
2026-05-19	34.2100	34.2100	34.2100	34.2100	+5.881%	4	4,489	-24.759%
2026-05-15	30.6500	32.5600	30.6500	32.3100	+10.764%	174	4,489	-20.334%
2026-05-14	29.5600	29.5600	29.1700	29.1700	+4.290%	4	4,362	-11.759%
2026-05-11	27.9700	27.9700	27.9700	27.9700	-2.781%	3,500	4,363	-7.973%
2026-05-06	28.8500	28.8600	28.7400	28.7700	-11.450%	804	863	-10.532%
2026-04-21	31.7500	32.4900	31.7500	32.4900	-5.056%	2	75	-20.776%
2026-04-17	32.8600	34.2200	32.8600	34.2200	-23.837%	14	74	-24.781%
2026-04-08	45.0000	45.1700	44.9300	44.9300	-11.902%	45	69	-42.711%
2026-04-07	51.0000	51.0000	51.0000	51.0000	-7.273%	10	39	-49.529%
2026-03-31	55.8400	55.8600	55.0000	55.0000	+2.631%	17	29	-53.200%
2026-03-16	52.5600	53.5900	52.5600	53.5900	-3.771%	9	18	-51.969%
2026-03-12	54.9700	55.6900	54.3800	55.6900	0.000%	28	20	-53.780%