Dark

IWM20270617P210
IWM Jun 17 2027 210.00 Put (IWM270617P00210000)
option OPRA

EOD

Sep 24, 2026

2.66+3.906%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	2.6600	2.6600	2.6600	2.6600	+3.906%	1	18,495	0.000%
2026-09-18	2.5600	2.5600	2.5600	2.5600	+2.400%	20	18,495	+3.906%
2026-09-17	2.4800	2.5000	2.4800	2.5000	-11.032%	2	18,495	+6.400%
2026-09-15	2.8100	2.8100	2.8100	2.8100	-0.707%	1	18,494	-5.338%
2026-09-10	2.8100	2.8300	2.7900	2.8300	+16.942%	27	18,494	-6.007%
2026-09-08	2.4200	2.4200	2.4200	2.4200	+2.110%	25	18,496	+9.917%
2026-09-04	2.3800	2.3800	2.3700	2.3700	-2.469%	4	18,473	+12.236%
2026-09-03	2.4300	2.4300	2.4300	2.4300	-9.328%	1	18,473	+9.465%
2026-08-31	2.6900	2.6900	2.6800	2.6800	-0.372%	2	18,472	-0.746%
2026-08-25	2.6900	2.6900	2.6900	2.6900	-3.929%	1	18,472	-1.115%
2026-08-19	2.8000	2.8000	2.8000	2.8000	+8.108%	400	18,551	-5.000%
2026-08-13	2.5900	2.5900	2.5900	2.5900	-11.301%	1	18,871	+2.703%
2026-08-05	2.8300	2.9200	2.8300	2.9200	-3.630%	9	18,871	-8.904%
2026-08-04	3.0300	3.0300	3.0300	3.0300	-2.258%	1	18,878	-12.211%
2026-08-03	3.1000	3.1000	3.0600	3.1000	-13.408%	51	18,878	-14.194%
2026-07-31	3.5800	3.5800	3.5800	3.5800	+0.562%	1	18,877	-25.698%
2026-07-30	3.9000	3.9000	3.5600	3.5600	-1.385%	251	18,877	-25.281%
2026-07-24	3.6100	3.6100	3.6100	3.6100	-7.436%	1	18,888	-26.316%
2026-07-23	3.9000	3.9000	3.9000	3.9000	+5.405%	2,500	21,388	-31.795%
2026-07-20	3.6100	3.7000	3.6100	3.7000	+0.543%	11	20,380	-28.108%
2026-07-17	3.6800	3.6800	3.6800	3.6800	+8.876%	1	20,369	-27.717%
2026-07-16	3.4000	3.4000	3.3800	3.3800	-4.249%	2	20,369	-21.302%
2026-07-14	3.5300	3.5300	3.5300	3.5300	+3.824%	3,000	20,369	-24.646%
2026-07-10	3.3800	3.4000	3.3800	3.4000	+5.590%	3	20,878	-21.765%
2026-07-06	5.2400	5.2400	3.2100	3.2200	-10.556%	88	20,924	-17.391%
2026-07-02	3.6000	3.6000	3.6000	3.6000	+6.509%	2	20,871	-26.111%
2026-07-01	3.3800	3.3800	3.3800	3.3800	-14.861%	3	20,871	-21.302%
2026-06-29	3.9000	3.9700	3.8700	3.9700	-2.217%	11	20,871	-32.997%
2026-06-26	4.0600	4.0600	4.0600	4.0600	-0.246%	4	20,866	-34.483%
2026-06-25	4.0700	4.0700	4.0700	4.0700	-4.235%	1	20,870	-34.644%
2026-06-23	4.1900	4.2500	4.1900	4.2500	+6.784%	24	20,883	-37.412%
2026-06-22	3.8300	4.0100	3.8300	3.9800	-5.012%	19	20,849	-33.166%
2026-06-18	4.2200	4.2200	4.1600	4.1900	+0.480%	19	20,823	-36.516%
2026-06-16	4.0000	4.1700	4.0000	4.1700	+5.838%	19	20,823	-36.211%
2026-06-15	3.9400	3.9400	3.9400	3.9400	-24.376%	1	20,841	-32.487%
2026-06-11	5.2100	5.2100	5.2100	5.2100	-5.273%	2	20,841	-48.944%
2026-06-10	4.9500	5.5000	4.8700	5.5000	0.000%	12	20,851	-51.636%
2026-06-09	4.8000	5.5100	4.8000	5.5000	+10.887%	7	20,850	-51.636%
2026-06-08	4.9900	4.9900	4.9600	4.9600	-11.111%	3	20,853	-46.371%
2026-06-05	4.7500	5.5800	4.7500	5.5800	+23.451%	7	20,854	-52.330%
2026-06-04	5.0000	5.0000	4.5200	4.5200	-9.600%	2	20,848	-41.150%
2026-06-03	4.9300	5.0000	4.8300	5.0000	+7.296%	3	20,848	-46.800%
2026-05-28	4.6600	4.6600	4.6600	4.6600	-3.918%	1	20,849	-42.918%
2026-05-26	4.8400	4.8500	4.8400	4.8500	-3.770%	11	20,848	-45.155%
2026-05-22	5.0400	5.0400	5.0400	5.0400	-23.404%	2	20,849	-47.222%
2026-05-19	6.5800	6.5800	6.5800	6.5800	+9.484%	4,375	20,850	-59.574%
2026-05-18	6.1500	6.1500	6.0100	6.0100	+0.502%	516	16,475	-55.740%
2026-05-15	5.9800	5.9800	5.9800	5.9800	+9.124%	3	16,475	-55.518%
2026-05-14	5.7000	5.7000	5.4800	5.4800	-1.083%	490	16,650	-51.460%
2026-05-11	5.6000	5.6000	5.4700	5.5400	+2.403%	12	16,882	-51.986%
2026-05-06	5.6600	5.6600	5.4100	5.4100	-22.158%	3	16,870	-50.832%
2026-04-29	6.9500	6.9500	6.9500	6.9500	+6.923%	3,500	16,867	-61.727%
2026-04-21	6.5000	6.5000	6.5000	6.5000	+1.246%	2	18,865	-59.077%
2026-04-17	6.7000	6.7000	6.3900	6.4200	-12.055%	31	18,865	-58.567%
2026-04-16	7.1300	7.3000	7.1300	7.3000	+1.389%	2	18,846	-63.562%
2026-04-14	7.4500	7.4500	7.2000	7.2000	-7.336%	2	18,845	-63.056%
2026-04-13	7.7700	7.7700	7.7700	7.7700	-28.387%	8	18,844	-65.766%
2026-04-02	10.8500	10.8500	10.8500	10.8500	-1.364%	250	18,587	-75.484%
2026-03-25	11.0000	11.0000	11.0000	11.0000	-5.498%	1	18,587	-75.818%
2026-03-24	11.4800	11.6400	11.4800	11.6400	+0.345%	2	18,588	-77.148%
2026-03-23	11.6000	11.6000	11.6000	11.6000	-9.516%	1	18,586	-77.069%
2026-03-20	12.4400	13.0600	12.4400	12.8200	+10.232%	4,001	18,585	-79.251%
2026-03-12	11.6400	11.6400	11.6300	11.6300	+5.344%	3,900	16,185	-77.128%
2026-03-06	10.7400	11.0400	10.7400	11.0400	+9.742%	1,202	13,376	-75.906%
2026-03-05	10.0600	10.0600	10.0600	10.0600	+13.672%	1	12,825	-73.559%
2026-03-04	8.8300	8.8500	8.8300	8.8500	-16.509%	74	12,825	-69.944%
2026-03-03	10.6000	10.6000	10.6000	10.6000	+13.856%	650	12,868	-74.906%
2026-02-23	9.3000	9.3100	9.3000	9.3100	+4.724%	30	12,218	-71.429%
2026-02-19	8.8100	8.8900	8.8100	8.8900	-1.441%	494	12,238	-70.079%
2026-02-13	9.2000	9.2000	9.0200	9.0200	+6.118%	20	11,807	-70.510%
2026-02-09	8.5000	8.5000	8.5000	8.5000	-7.709%	10	11,807	-68.706%
2026-02-05	9.3900	9.4100	9.2100	9.2100	+3.716%	35	11,797	-71.118%
2026-02-04	8.8800	8.8800	8.8800	8.8800	+2.069%	27	11,782	-70.045%
2026-02-03	8.6300	8.7000	8.6300	8.7000	-3.441%	1,034	11,759	-69.425%
2026-01-30	9.0100	9.0100	9.0100	9.0100	+11.787%	10	11,496	-70.477%
2026-01-26	8.0600	8.0600	8.0600	8.0600	+6.332%	7	11,486	-66.998%
2026-01-22	7.5500	7.5800	7.5500	7.5800	-17.429%	222	11,486	-64.908%
2026-01-20	9.1800	9.1800	9.1800	9.1800	+14.037%	3	11,267	-71.024%
2026-01-15	8.0500	8.0500	8.0500	8.0500	-3.938%	1	11,267	-66.957%
2026-01-13	8.3800	8.3800	8.3800	8.3800	+0.239%	1	11,266	-68.258%
2026-01-09	8.5400	8.5400	8.3600	8.3600	-10.108%	11	11,266	-68.182%
2026-01-07	9.3000	9.3000	9.3000	9.3000	-5.966%	7	11,256	-71.398%
2026-01-05	9.8900	9.8900	9.8900	9.8900	-2.657%	1	11,263	-73.104%
2026-01-02	10.1600	10.1600	10.1600	10.1600	-3.053%	13	11,263	-73.819%
2025-12-31	10.4800	10.4800	10.4800	10.4800	+2.846%	1	11,249	-74.618%
2025-12-30	10.1200	10.1900	10.0600	10.1900	+4.406%	40	11,249	-73.896%
2025-12-26	9.7600	9.7600	9.7600	9.7600	+2.954%	3	11,209	-72.746%
2025-12-22	9.4800	9.4800	9.4800	9.4800	-5.765%	7	11,212	-71.941%
2025-12-19	10.0100	10.0700	10.0100	10.0600	-0.396%	15	11,212	-73.559%
2025-12-12	10.1000	10.1000	10.1000	10.1000	+4.231%	12	11,209	-73.663%
2025-12-11	9.6900	9.6900	9.6900	9.6900	-7.977%	1	11,209	-72.549%
2025-12-04	10.5300	10.5300	10.5300	10.5300	-5.306%	1	11,208	-74.739%
2025-11-26	11.2600	11.2600	11.1200	11.1200	-7.564%	12	11,199	-76.079%
2025-11-25	12.0300	12.0300	12.0300	12.0300	-13.453%	6	11,199	-77.889%
2025-11-13	13.2500	13.9000	13.2100	13.9000	+3.500%	441	11,205	-80.863%
2025-11-07	13.9300	13.9300	13.4300	13.4300	+10.535%	39	10,812	-80.194%
2025-10-31	12.1500	12.1500	12.1500	12.1500	+7.427%	2	10,779	-78.107%
2025-10-28	11.3100	11.3100	11.3100	11.3100	+4.144%	1	10,777	-76.481%
2025-10-24	10.8900	10.8900	10.7100	10.8600	-4.820%	13	10,778	-75.506%
2025-10-20	11.4200	11.4200	11.4100	11.4100	-14.596%	25	10,778	-76.687%
2025-10-17	13.3600	13.3600	13.3600	13.3600	+10.963%	10	10,753	-80.090%
2025-10-16	12.0400	12.0400	12.0400	12.0400	+1.262%	6	10,753	-77.907%
2025-10-15	11.8900	11.8900	11.8900	11.8900	-1.979%	1	10,747	-77.628%
2025-10-07	12.1300	12.1300	12.1300	12.1300	+6.310%	6	10,748	-78.071%
2025-10-03	11.4100	11.4100	11.4100	11.4100	-6.781%	1	10,748	-76.687%
2025-09-29	12.3100	12.3200	12.2400	12.2400	-4.969%	6,750	10,747	-78.268%
2025-09-25	12.9100	12.9200	12.8800	12.8800	+5.143%	7	5,122	-79.348%
2025-09-11	12.2800	12.2800	12.2500	12.2500	-4.147%	2	5,118	-78.286%
2025-09-08	12.6700	13.0000	12.6700	12.7800	-6.374%	4	5,118	-79.186%
2025-09-03	13.6500	13.6500	13.6500	13.6500	+4.040%	600	5,117	-80.513%
2025-08-28	13.1200	13.1200	13.1200	13.1200	-24.467%	1	4,517	-79.726%
2025-08-08	17.3700	17.3700	17.3700	17.3700	-10.969%	1,000	4,516	-84.686%
2025-06-24	19.5100	19.5100	19.5100	19.5100	-8.015%	1	3,516	-86.366%
2025-06-05	20.9500	21.2100	20.9500	21.2100	-0.888%	3,506	3,516	-87.459%
2025-05-19	21.4000	21.4000	21.4000	21.4000	-4.889%	1	16	-87.570%
2025-05-15	22.5000	22.5000	22.5000	22.5000	+1.397%	1	15	-88.178%
2025-05-12	22.4100	22.4100	22.1900	22.1900	-17.201%	2	14	-88.013%
2025-05-05	26.8000	26.8000	26.8000	26.8000	+1.208%	1	13	-90.075%
2025-05-02	26.8500	26.8500	26.4800	26.4800	-8.690%	14	12	-89.955%
2025-05-01	29.0000	29.0000	29.0000	29.0000	-3.333%	1	6	-90.828%
2025-04-28	30.0000	30.0000	30.0000	30.0000	-12.409%	4	5	-91.133%
2025-04-22	34.2500	34.2500	34.2500	34.2500	0.000%	1	1	-92.234%