Dark

IWM20270617P190
IWM Jun 17 2027 190.00 Put (IWM270617P00190000)
option OPRA

EOD

Sep 23, 2026

1.63-12.834%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.6300	1.6300	1.6300	1.6300	-12.834%	1	9,986	0.000%
2026-09-10	1.8700	1.8700	1.8700	1.8700	-23.673%	5,200	9,986	-12.834%
2026-07-27	2.4500	2.4500	2.4500	2.4500	-3.922%	300	6,569	-33.469%
2026-07-24	2.5500	2.5500	2.5500	2.5500	+10.870%	700	6,319	-36.078%
2026-07-16	2.3000	2.3000	2.3000	2.3000	+6.977%	1	7,019	-29.130%
2026-07-06	2.0600	2.1500	2.0600	2.1500	-17.939%	45	7,019	-24.186%
2026-06-29	2.6300	2.6300	2.6200	2.6200	-7.746%	2	7,019	-37.786%
2026-06-23	2.8300	2.8600	2.8200	2.8400	-0.699%	104	7,122	-42.606%
2026-06-12	2.8600	2.8600	2.8600	2.8600	-8.626%	4	7,020	-43.007%
2026-05-29	3.1300	3.1300	3.1300	3.1300	-5.438%	10	7,017	-47.923%
2026-05-27	3.2800	3.3200	3.2500	3.3100	+0.608%	1,279	7,007	-50.755%
2026-05-26	3.2900	3.2900	3.2900	3.2900	-4.913%	500	7,026	-50.456%
2026-05-22	3.4600	3.4600	3.4600	3.4600	-11.054%	3	7,526	-52.890%
2026-05-20	3.8900	3.8900	3.8900	3.8900	-5.583%	1	7,529	-58.098%
2026-05-19	4.1200	4.1200	4.1200	4.1200	+0.488%	200	7,164	-60.437%
2026-05-18	4.1200	4.1200	3.9800	4.1000	+3.275%	301	7,164	-60.244%
2026-05-12	4.2300	4.2300	3.9700	3.9700	+8.174%	20	7,164	-58.942%
2026-05-07	3.6700	3.6700	3.6700	3.6700	-1.609%	1	7,174	-55.586%
2026-05-06	3.7300	3.7300	3.7300	3.7300	-10.120%	2	7,173	-56.300%
2026-04-30	4.2800	4.2800	4.1500	4.1500	-8.991%	3	7,175	-60.723%
2026-04-17	4.4000	4.5600	4.3400	4.5600	-4.802%	37	7,174	-64.254%
2026-04-16	4.7900	4.7900	4.7900	4.7900	-0.208%	1	7,175	-65.971%
2026-04-15	5.1900	5.1900	4.8000	4.8000	-1.437%	2	7,175	-66.042%
2026-04-14	4.8800	4.8900	4.7900	4.8700	-5.437%	2,297	7,189	-66.530%
2026-04-13	5.1500	5.1500	5.1500	5.1500	-9.649%	2	8,426	-68.350%
2026-04-08	5.7000	5.7000	5.7000	5.7000	-17.391%	1	8,428	-71.404%
2026-04-02	6.9000	6.9000	6.9000	6.9000	-14.498%	1	8,428	-76.377%
2026-03-31	8.4600	8.4600	8.0700	8.0700	-6.920%	1,505	8,428	-79.802%
2026-03-30	8.6000	8.6700	8.6000	8.6700	+12.597%	6	6,928	-81.200%
2026-03-26	7.7000	7.7000	7.7000	7.7000	+1.583%	1	6,928	-78.831%
2026-03-24	7.5800	7.5800	7.5800	7.5800	+4.552%	1	6,928	-78.496%
2026-03-23	7.8000	7.8000	7.2500	7.2500	-11.043%	1,601	6,928	-77.517%
2026-03-20	8.1500	8.1500	8.1500	8.1500	+15.603%	1	5,334	-80.000%
2026-03-16	7.0500	7.0500	7.0500	7.0500	-6.499%	1	5,334	-76.879%
2026-03-12	7.5000	7.6700	7.4200	7.5400	+0.668%	1,503	5,334	-78.382%
2026-03-10	6.7500	7.4900	6.7500	7.4900	-0.795%	4	3,835	-78.238%
2026-03-06	7.5500	7.5500	7.5500	7.5500	+16.873%	1	3,835	-78.411%
2026-03-05	6.4600	6.4600	6.4600	6.4600	+9.677%	8	3,834	-74.768%
2026-03-04	5.8500	5.8900	5.8500	5.8900	-5.000%	4	3,826	-72.326%
2026-03-03	6.2000	6.2000	6.2000	6.2000	+0.324%	1	3,824	-73.710%
2026-02-27	6.1900	6.1900	6.1800	6.1800	+8.421%	2	3,824	-73.625%
2026-02-20	5.7000	5.7000	5.7000	5.7000	-2.062%	1	3,822	-71.404%
2026-02-19	5.8200	5.8200	5.8200	5.8200	+3.929%	5	3,823	-71.993%
2026-02-18	5.6000	5.6000	5.6000	5.6000	-3.448%	1	3,823	-70.893%
2026-02-17	5.8100	5.8100	5.8000	5.8000	+0.520%	2	3,822	-71.897%
2026-02-13	5.6900	5.7700	5.6900	5.7700	-3.025%	2	3,820	-71.750%
2026-02-12	5.9500	5.9500	5.9500	5.9500	-7.465%	1	3,820	-72.605%
2026-02-05	6.4100	6.4300	6.4100	6.4300	+16.909%	84	3,821	-74.650%
2026-02-02	6.1900	6.1900	5.5000	5.5000	-5.009%	6	3,818	-70.364%
2026-01-30	5.7900	5.7900	5.7900	5.7900	+7.024%	1	3,817	-71.848%
2026-01-28	5.4100	5.4100	5.4100	5.4100	+2.075%	5	3,818	-69.871%
2026-01-26	5.3000	5.3000	5.3000	5.3000	+7.287%	1	3,813	-69.245%
2026-01-22	5.0300	5.0300	4.9400	4.9400	-3.704%	2	3,812	-67.004%
2026-01-21	5.1300	5.1300	5.1300	5.1300	-5.000%	1	3,810	-68.226%
2026-01-16	5.3800	5.4000	5.3500	5.4000	-1.818%	7	3,812	-69.815%
2026-01-15	5.3000	5.5000	5.3000	5.5000	-0.542%	6	3,812	-70.364%
2026-01-13	5.5300	5.5300	5.5300	5.5300	-2.641%	1	3,810	-70.524%
2026-01-12	5.6800	5.6800	5.6800	5.6800	+0.709%	10	3,809	-71.303%
2026-01-09	5.6400	5.6400	5.6400	5.6400	-3.754%	10	3,817	-71.099%
2026-01-08	5.8600	5.8600	5.8600	5.8600	-6.240%	2	3,809	-72.184%
2026-01-07	6.2500	6.2500	6.2500	6.2500	+0.321%	1	3,807	-73.920%
2026-01-05	6.2300	6.2300	6.2300	6.2300	-3.261%	1	3,807	-73.836%
2025-12-26	6.4400	6.4400	6.4400	6.4400	-6.395%	5	3,807	-74.689%
2025-12-08	6.8800	6.8800	6.8800	6.8800	-5.103%	154	3,807	-76.308%
2025-12-03	7.2500	7.2500	7.2500	7.2500	-25.717%	2	3,805	-77.517%
2025-11-17	9.7600	9.7600	9.7600	9.7600	+11.035%	2	3,803	-83.299%
2025-11-07	8.6500	8.7900	8.6500	8.7900	+6.675%	2	3,801	-81.456%
2025-10-14	8.2400	8.2400	8.2400	8.2400	+5.371%	2	3,801	-80.218%
2025-10-09	7.8200	7.8200	7.8200	7.8200	-4.284%	1,100	3,799	-79.156%
2025-09-29	8.1700	8.1700	8.1700	8.1700	-2.273%	1	2,699	-80.049%
2025-09-12	8.3600	8.3600	8.3600	8.3600	+3.851%	1	2,699	-80.502%
2025-09-11	8.0700	8.0700	8.0500	8.0500	-6.504%	7	2,699	-79.752%
2025-08-28	8.6100	8.6100	8.6100	8.6100	-36.222%	6	2,704	-81.069%
2025-08-01	13.5000	13.5000	13.5000	13.5000	+9.935%	5	2,698	-87.926%
2025-06-24	12.5200	12.5600	12.2800	12.2800	-21.282%	91	2,697	-86.726%
2025-05-21	15.6000	15.6000	15.6000	15.6000	-19.003%	2,500	2,606	-89.551%
2025-04-25	19.3200	19.3200	19.2600	19.2600	-8.286%	208	106	-91.537%
2025-04-23	21.0000	21.0000	21.0000	21.0000	-11.876%	1	3	-92.238%
2025-04-21	23.8300	23.8300	23.8300	23.8300	0.000%	2	2	-93.160%