Dark

IWM20270617P200
IWM Jun 17 2027 200.00 Put (IWM270617P00200000)
option OPRA

EOD

Aug 7, 2026

2.31-7.968%(-0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.3100	2.3100	2.3100	2.3100	-7.968%	11	32,421	0.000%
2026-08-05	2.2500	2.5100	2.2500	2.5100	+2.869%	2	32,421	-7.968%
2026-08-04	2.4400	2.4400	2.4400	2.4400	-6.154%	1	32,422	-5.328%
2026-08-03	2.6000	2.6000	2.6000	2.6000	-10.959%	1	32,423	-11.154%
2026-07-28	2.9200	2.9200	2.9200	2.9200	-4.262%	500	32,923	-20.890%
2026-07-27	3.0500	3.0500	3.0500	3.0500	+3.741%	600	32,923	-24.262%
2026-07-24	2.9400	2.9400	2.9400	2.9400	+2.797%	1	32,923	-21.429%
2026-07-13	2.8600	2.8600	2.8600	2.8600	+4.000%	1	32,922	-19.231%
2026-07-10	2.7500	2.7500	2.7500	2.7500	-1.079%	1	32,921	-16.000%
2026-07-09	2.7800	2.7800	2.7800	2.7800	+1.091%	3,000	30,421	-16.906%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-39.693%	10	30,421	-16.000%
2026-07-06	4.5600	4.5600	4.5600	4.5600	+64.029%	1	30,411	-49.342%
2026-07-01	2.7300	2.7800	2.7300	2.7800	-3.472%	553	30,411	-16.906%
2026-06-30	2.8800	2.8800	2.8800	2.8800	-14.286%	1	30,961	-19.792%
2026-06-25	3.3600	3.3600	3.3600	3.3600	-1.176%	1	30,960	-31.250%
2026-06-24	3.4000	3.4000	3.4000	3.4000	-0.875%	6	30,959	-32.059%
2026-06-23	3.4200	3.4600	3.4200	3.4300	+6.192%	247	30,959	-32.653%
2026-06-22	3.2800	3.2800	3.0900	3.2300	-3.582%	151	30,736	-28.483%
2026-06-18	3.1500	3.4400	3.1500	3.3500	+1.208%	135	30,624	-31.045%
2026-06-16	3.3200	3.3400	3.3100	3.3100	+0.608%	132	30,624	-30.211%
2026-06-15	3.2600	3.3000	3.2600	3.2900	-6.000%	4	30,624	-29.787%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-17.062%	1	30,621	-34.000%
2026-06-05	3.8900	4.2200	3.8900	4.2200	+9.610%	4	30,621	-45.261%
2026-05-28	4.0000	4.0000	3.8500	3.8500	-8.333%	2	30,617	-40.000%
2026-05-22	4.2000	4.2000	4.2000	4.2000	+3.704%	1	30,617	-45.000%
2026-05-21	4.2500	4.2500	4.0500	4.0500	-13.462%	2	30,617	-42.963%
2026-05-20	5.0100	5.0100	4.6800	4.6800	-2.905%	31	30,617	-50.641%
2026-05-18	4.7200	5.1900	4.7200	4.8200	-3.213%	1,410	30,590	-52.075%
2026-05-15	4.9900	4.9900	4.9700	4.9800	+4.842%	301	30,590	-53.614%
2026-05-14	4.7600	4.7600	4.7500	4.7500	+1.713%	5,000	30,570	-51.368%
2026-05-13	4.7500	4.7500	4.6700	4.6700	+3.548%	1,001	25,177	-50.535%
2026-05-11	4.5100	4.5100	4.5100	4.5100	-5.252%	6	25,177	-48.780%
2026-05-07	4.6400	4.7600	4.6100	4.7600	+3.478%	3,848	25,183	-51.471%
2026-05-06	4.5800	4.6000	4.5800	4.6000	-6.122%	2,502	22,233	-49.783%
2026-05-05	4.9000	4.9000	4.9000	4.9000	-5.039%	8	19,731	-52.857%
2026-05-04	5.1600	5.1600	5.1600	5.1600	-1.338%	1	19,723	-55.233%
2026-04-30	5.2400	5.3900	5.2300	5.2300	-7.270%	33	19,723	-55.832%
2026-04-27	5.6400	5.6400	5.6400	5.6400	+3.297%	11	19,693	-59.043%
2026-04-24	5.6000	5.6000	5.3300	5.4600	-3.363%	12	19,693	-57.692%
2026-04-23	5.6500	5.6500	5.6500	5.6500	+1.073%	1	19,692	-59.115%
2026-04-21	5.4000	5.7900	5.4000	5.5900	+4.682%	71	19,693	-58.676%
2026-04-20	5.4500	5.5500	5.3400	5.3400	-3.784%	582	19,693	-56.742%
2026-04-17	5.3800	5.5500	5.2500	5.5500	-4.475%	157	19,695	-58.378%
2026-04-16	5.8100	5.8100	5.8100	5.8100	-3.167%	1	19,694	-60.241%
2026-04-15	6.1000	6.1000	6.0000	6.0000	+2.389%	3	19,694	-61.500%
2026-04-14	6.1000	6.1200	5.8600	5.8600	-1.678%	3	19,692	-60.580%
2026-04-13	5.9600	5.9600	5.9600	5.9600	-12.224%	6	19,694	-61.242%
2026-04-09	6.9000	6.9000	6.7900	6.7900	-5.825%	14	19,688	-65.979%
2026-04-08	7.3900	7.4100	7.0400	7.2100	-19.889%	342	19,681	-67.961%
2026-04-02	9.0500	9.0500	9.0000	9.0000	-2.174%	4	19,676	-74.333%
2026-04-01	9.1400	9.2000	9.0400	9.2000	-3.158%	23	19,676	-74.891%
2026-03-31	9.5000	9.5000	9.5000	9.5000	+3.825%	2	19,676	-75.684%
2026-03-23	9.2000	9.2000	9.1500	9.1500	-10.732%	7	19,674	-74.754%
2026-03-20	9.9600	10.2500	9.9600	10.2500	+4.806%	11	19,674	-77.463%
2026-03-19	9.8500	9.8500	9.7800	9.7800	+8.667%	7	19,664	-76.380%
2026-03-18	9.0000	9.0000	9.0000	9.0000	+7.143%	2	19,660	-74.333%
2026-03-17	8.4000	8.4000	8.4000	8.4000	-4.000%	1	19,660	-72.500%
2026-03-16	8.7500	8.7500	8.7500	8.7500	-9.326%	1	19,660	-73.600%
2026-03-13	9.0000	9.6500	9.0000	9.6500	+13.529%	16	19,659	-76.062%
2026-03-11	8.8600	8.8600	8.5000	8.5000	-0.235%	11	19,661	-72.824%
2026-03-10	8.8000	8.8000	8.2400	8.5200	-11.157%	185	19,661	-72.887%
2026-03-09	10.1500	10.1600	9.5900	9.5900	+3.900%	185	19,660	-75.912%
2026-03-06	8.7900	9.2300	8.7900	9.2300	+11.879%	5,003	20,033	-74.973%
2026-03-05	7.8200	8.2500	7.8200	8.2500	+14.424%	2	17,034	-72.000%
2026-03-04	7.2200	7.3000	7.1800	7.2100	-4.881%	96	17,036	-67.961%
2026-03-03	8.8400	8.8400	7.5800	7.5800	-2.194%	4	16,942	-69.525%
2026-03-02	7.7500	7.7500	7.7500	7.7500	+1.175%	1	16,941	-70.194%
2026-02-27	7.4000	7.6600	7.4000	7.6600	+11.825%	2	16,942	-69.843%
2026-02-26	7.0500	7.0500	6.8500	6.8500	-1.862%	3	16,941	-66.277%
2026-02-25	6.9800	7.0500	6.9800	6.9800	-8.158%	13	16,939	-66.905%
2026-02-23	7.5700	7.6000	7.5700	7.6000	+7.042%	2	16,939	-69.605%
2026-02-20	7.1900	7.1900	7.1000	7.1000	-2.069%	2	16,939	-67.465%
2026-02-19	7.1600	7.2800	7.1600	7.2500	-3.333%	378	16,938	-68.138%
2026-02-17	7.5000	7.5000	7.5000	7.5000	+7.914%	1	16,864	-69.200%
2026-02-13	6.9500	6.9500	6.9500	6.9500	-2.113%	2	16,864	-66.763%
2026-02-12	6.7000	7.5700	6.7000	7.1000	+7.576%	266	16,864	-67.465%
2026-02-10	6.6000	6.6000	6.6000	6.6000	+2.326%	1	16,615	-65.000%
2026-02-09	7.0000	7.0000	6.4000	6.4500	-4.303%	405	16,615	-64.186%
2026-02-06	7.0600	7.0600	6.7200	6.7400	-15.220%	7	16,977	-65.727%
2026-02-05	7.7000	7.9500	7.7000	7.9500	+12.766%	4	16,975	-70.943%
2026-02-04	7.0500	7.0500	7.0500	7.0500	+0.858%	1	16,973	-67.234%
2026-02-03	6.9900	7.0000	6.9900	6.9900	-2.782%	52	16,972	-66.953%
2026-01-30	7.0000	7.2900	7.0000	7.1900	+5.735%	4	16,922	-67.872%
2026-01-29	7.1500	7.1500	6.6000	6.8000	+3.817%	7	16,920	-66.029%
2026-01-28	6.5500	6.5500	6.5500	6.5500	+0.769%	1	16,924	-64.733%
2026-01-27	6.5200	6.6000	6.5000	6.5000	-0.459%	18	16,924	-64.462%
2026-01-26	6.4000	6.5300	6.4000	6.5300	+1.084%	7	16,921	-64.625%
2026-01-23	6.2300	6.4600	6.2300	6.4600	+6.777%	7	16,914	-64.241%
2026-01-22	6.0900	6.0900	6.0200	6.0500	-5.910%	54	16,910	-61.818%
2026-01-21	6.6200	6.6300	6.3000	6.4300	-2.576%	25	16,856	-64.075%
2026-01-16	6.6000	6.6000	6.6000	6.6000	+0.610%	1	16,835	-65.000%
2026-01-15	6.7000	6.7000	6.4500	6.5600	-4.094%	16	16,835	-64.787%
2026-01-13	6.9900	6.9900	6.8400	6.8400	-1.865%	4	16,829	-66.228%
2026-01-09	6.9000	6.9700	6.9000	6.9700	-7.560%	2	16,829	-66.858%
2026-01-08	7.5400	7.5400	7.5400	7.5400	-0.132%	1	16,827	-69.363%
2026-01-07	7.5500	7.5500	7.5500	7.5500	-9.472%	2,000	16,828	-69.404%
2026-01-02	8.3300	8.3400	8.3300	8.3400	+2.583%	8,250	18,608	-72.302%
2025-12-29	8.1300	8.1300	8.1300	8.1300	+5.722%	1	10,358	-71.587%
2025-12-24	7.6900	7.6900	7.6900	7.6900	-1.030%	30	10,358	-69.961%
2025-12-23	7.8000	7.8000	7.7700	7.7700	+2.914%	5	10,358	-70.270%
2025-12-22	7.7000	7.7000	7.5500	7.5500	-10.119%	4	10,359	-69.404%
2025-12-16	8.4000	8.4000	8.4000	8.4000	+3.704%	1	10,361	-72.500%
2025-12-12	8.1000	8.1000	8.1000	8.1000	+3.846%	1	10,362	-71.481%
2025-12-11	8.0200	8.0200	7.8000	7.8000	-8.558%	8	10,363	-70.385%
2025-12-10	8.5300	8.5300	8.5300	8.5300	+1.186%	2,000	10,356	-72.919%
2025-12-05	8.4300	8.4300	8.4300	8.4300	-34.752%	1	9,828	-72.598%
2025-11-21	12.5200	12.9200	12.5200	12.9200	+3.942%	356	9,828	-82.121%
2025-11-20	12.4300	12.4300	12.4300	12.4300	+4.017%	450	9,491	-81.416%
2025-11-19	11.9900	11.9900	11.9500	11.9500	-1.076%	500	9,041	-80.669%
2025-11-18	12.3500	12.3500	11.8000	12.0800	-0.740%	601	8,741	-80.877%
2025-11-17	12.2300	12.2300	12.1700	12.1700	+12.790%	703	8,829	-81.019%
2025-11-07	11.2500	11.2500	10.6300	10.7900	+2.762%	1,038	9,106	-78.591%
2025-11-06	10.5000	10.5000	10.5000	10.5000	+2.439%	1	8,756	-78.000%
2025-11-04	10.2500	10.2500	10.0700	10.2500	-4.026%	3	8,755	-77.463%
2025-10-31	9.4000	10.6800	9.4000	10.6800	+22.759%	1,001	8,752	-78.371%
2025-10-24	8.7500	8.7500	8.7000	8.7000	-6.351%	426	7,752	-73.448%
2025-10-23	9.2800	9.2900	9.2800	9.2900	-7.100%	2,000	7,328	-75.135%
2025-10-22	10.0000	10.0000	10.0000	10.0000	+7.066%	1	5,328	-76.900%
2025-10-21	9.4500	9.4500	9.3400	9.3400	+0.755%	2	5,327	-75.268%
2025-10-20	9.3500	9.3500	9.2700	9.2700	-7.393%	7	5,326	-75.081%
2025-10-16	10.0100	10.0100	10.0100	10.0100	+2.247%	1	5,331	-76.923%
2025-10-15	9.7900	9.7900	9.7900	9.7900	-11.000%	1	5,330	-76.404%
2025-10-10	11.0000	11.0000	11.0000	11.0000	+11.562%	150	5,330	-79.000%
2025-10-08	9.4300	9.8600	9.4200	9.8600	+1.649%	1,087	5,180	-76.572%
2025-10-02	9.7000	9.7000	9.7000	9.7000	-3.000%	800	4,580	-76.186%
2025-09-29	10.1000	10.1000	9.9700	10.0000	-0.695%	4	3,780	-76.900%
2025-09-24	10.0700	10.0700	10.0700	10.0700	+6.336%	800	3,780	-77.061%
2025-09-18	9.4700	9.4700	9.4700	9.4700	-7.790%	6	2,980	-75.607%
2025-09-12	10.2700	10.2700	10.2700	10.2700	+3.009%	1	2,974	-77.507%
2025-09-11	9.9700	9.9700	9.9700	9.9700	-2.446%	26	2,975	-76.830%
2025-09-05	10.2500	10.2500	10.2200	10.2200	-1.731%	7	2,977	-77.397%
2025-09-04	10.4000	10.4000	10.4000	10.4000	-7.556%	3	2,977	-77.788%
2025-09-03	11.2500	11.2500	11.2500	11.2500	-10.926%	10	2,977	-79.467%
2025-08-21	12.7400	12.7400	12.6300	12.6300	+3.186%	2	2,977	-81.710%
2025-08-14	12.2400	12.2400	12.2400	12.2400	+2.513%	10	2,977	-81.127%
2025-08-13	12.0100	12.0100	11.9400	11.9400	-15.618%	55	2,967	-80.653%
2025-08-07	14.1500	14.1500	14.1500	14.1500	+2.984%	2,500	2,942	-83.675%
2025-07-11	13.8500	13.8500	13.7400	13.7400	-6.594%	6	442	-83.188%
2025-07-01	14.7100	14.7100	14.7100	14.7100	-14.427%	2	440	-84.296%
2025-05-16	17.1900	17.1900	17.1900	17.1900	-5.549%	4	440	-86.562%
2025-05-15	18.2000	18.2000	18.2000	18.2000	-1.087%	2	438	-87.308%
2025-05-12	19.6800	19.6800	18.4000	18.4000	-20.724%	3	438	-87.446%
2025-05-01	23.2100	23.2100	23.2100	23.2100	-1.777%	1	439	-90.047%
2025-04-25	23.7200	23.7200	23.6200	23.6300	-13.853%	376	438	-90.224%
2025-04-17	27.4300	27.4300	27.4300	27.4300	0.000%	250	0	-91.579%