Dark

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

EOD

Aug 13, 2026

2.59-11.301%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5900	2.5900	2.5900	2.5900	-11.301%	1	18,871	0.000%
2026-08-05	2.8300	2.9200	2.8300	2.9200	-3.630%	9	18,871	-11.301%
2026-08-04	3.0300	3.0300	3.0300	3.0300	-2.258%	1	18,878	-14.521%
2026-08-03	3.1000	3.1000	3.0600	3.1000	-13.408%	51	18,878	-16.452%
2026-07-31	3.5800	3.5800	3.5800	3.5800	+0.562%	1	18,877	-27.654%
2026-07-30	3.9000	3.9000	3.5600	3.5600	-1.385%	251	18,877	-27.247%
2026-07-24	3.6100	3.6100	3.6100	3.6100	-7.436%	1	18,888	-28.255%
2026-07-23	3.9000	3.9000	3.9000	3.9000	+5.405%	2,500	21,388	-33.590%
2026-07-20	3.6100	3.7000	3.6100	3.7000	+0.543%	11	20,380	-30.000%
2026-07-17	3.6800	3.6800	3.6800	3.6800	+8.876%	1	20,369	-29.620%
2026-07-16	3.4000	3.4000	3.3800	3.3800	-4.249%	2	20,369	-23.373%
2026-07-14	3.5300	3.5300	3.5300	3.5300	+3.824%	3,000	20,369	-26.629%
2026-07-10	3.3800	3.4000	3.3800	3.4000	+5.590%	3	20,878	-23.824%
2026-07-06	5.2400	5.2400	3.2100	3.2200	-10.556%	88	20,924	-19.565%
2026-07-02	3.6000	3.6000	3.6000	3.6000	+6.509%	2	20,871	-28.056%
2026-07-01	3.3800	3.3800	3.3800	3.3800	-14.861%	3	20,871	-23.373%
2026-06-29	3.9000	3.9700	3.8700	3.9700	-2.217%	11	20,871	-34.761%
2026-06-26	4.0600	4.0600	4.0600	4.0600	-0.246%	4	20,866	-36.207%
2026-06-25	4.0700	4.0700	4.0700	4.0700	-4.235%	1	20,870	-36.364%
2026-06-23	4.1900	4.2500	4.1900	4.2500	+6.784%	24	20,883	-39.059%
2026-06-22	3.8300	4.0100	3.8300	3.9800	-5.012%	19	20,849	-34.925%
2026-06-18	4.2200	4.2200	4.1600	4.1900	+0.480%	19	20,823	-38.186%
2026-06-16	4.0000	4.1700	4.0000	4.1700	+5.838%	19	20,823	-37.890%
2026-06-15	3.9400	3.9400	3.9400	3.9400	-24.376%	1	20,841	-34.264%
2026-06-11	5.2100	5.2100	5.2100	5.2100	-5.273%	2	20,841	-50.288%
2026-06-10	4.9500	5.5000	4.8700	5.5000	0.000%	12	20,851	-52.909%
2026-06-09	4.8000	5.5100	4.8000	5.5000	+10.887%	7	20,850	-52.909%
2026-06-08	4.9900	4.9900	4.9600	4.9600	-11.111%	3	20,853	-47.782%
2026-06-05	4.7500	5.5800	4.7500	5.5800	+23.451%	7	20,854	-53.584%
2026-06-04	5.0000	5.0000	4.5200	4.5200	-9.600%	2	20,848	-42.699%
2026-06-03	4.9300	5.0000	4.8300	5.0000	+7.296%	3	20,848	-48.200%
2026-05-28	4.6600	4.6600	4.6600	4.6600	-3.918%	1	20,849	-44.421%
2026-05-26	4.8400	4.8500	4.8400	4.8500	-3.770%	11	20,848	-46.598%
2026-05-22	5.0400	5.0400	5.0400	5.0400	-23.404%	2	20,849	-48.611%
2026-05-19	6.5800	6.5800	6.5800	6.5800	+9.484%	4,375	20,850	-60.638%
2026-05-18	6.1500	6.1500	6.0100	6.0100	+0.502%	516	16,475	-56.905%
2026-05-15	5.9800	5.9800	5.9800	5.9800	+9.124%	3	16,475	-56.689%
2026-05-14	5.7000	5.7000	5.4800	5.4800	-1.083%	490	16,650	-52.737%
2026-05-11	5.6000	5.6000	5.4700	5.5400	+2.403%	12	16,882	-53.249%
2026-05-06	5.6600	5.6600	5.4100	5.4100	-22.158%	3	16,870	-52.126%
2026-04-29	6.9500	6.9500	6.9500	6.9500	+6.923%	3,500	16,867	-62.734%
2026-04-21	6.5000	6.5000	6.5000	6.5000	+1.246%	2	18,865	-60.154%
2026-04-17	6.7000	6.7000	6.3900	6.4200	-12.055%	31	18,865	-59.657%
2026-04-16	7.1300	7.3000	7.1300	7.3000	+1.389%	2	18,846	-64.521%
2026-04-14	7.4500	7.4500	7.2000	7.2000	-7.336%	2	18,845	-64.028%
2026-04-13	7.7700	7.7700	7.7700	7.7700	-28.387%	8	18,844	-66.667%
2026-04-02	10.8500	10.8500	10.8500	10.8500	-1.364%	250	18,587	-76.129%
2026-03-25	11.0000	11.0000	11.0000	11.0000	-5.498%	1	18,587	-76.455%
2026-03-24	11.4800	11.6400	11.4800	11.6400	+0.345%	2	18,588	-77.749%
2026-03-23	11.6000	11.6000	11.6000	11.6000	-9.516%	1	18,586	-77.672%
2026-03-20	12.4400	13.0600	12.4400	12.8200	+10.232%	4,001	18,585	-79.797%
2026-03-12	11.6400	11.6400	11.6300	11.6300	+5.344%	3,900	16,185	-77.730%
2026-03-06	10.7400	11.0400	10.7400	11.0400	+9.742%	1,202	13,376	-76.540%
2026-03-05	10.0600	10.0600	10.0600	10.0600	+13.672%	1	12,825	-74.254%
2026-03-04	8.8300	8.8500	8.8300	8.8500	-16.509%	74	12,825	-70.734%
2026-03-03	10.6000	10.6000	10.6000	10.6000	+13.856%	650	12,868	-75.566%
2026-02-23	9.3000	9.3100	9.3000	9.3100	+4.724%	30	12,218	-72.180%
2026-02-19	8.8100	8.8900	8.8100	8.8900	-1.441%	494	12,238	-70.866%
2026-02-13	9.2000	9.2000	9.0200	9.0200	+6.118%	20	11,807	-71.286%
2026-02-09	8.5000	8.5000	8.5000	8.5000	-7.709%	10	11,807	-69.529%
2026-02-05	9.3900	9.4100	9.2100	9.2100	+3.716%	35	11,797	-71.878%
2026-02-04	8.8800	8.8800	8.8800	8.8800	+2.069%	27	11,782	-70.833%
2026-02-03	8.6300	8.7000	8.6300	8.7000	-3.441%	1,034	11,759	-70.230%
2026-01-30	9.0100	9.0100	9.0100	9.0100	+11.787%	10	11,496	-71.254%
2026-01-26	8.0600	8.0600	8.0600	8.0600	+6.332%	7	11,486	-67.866%
2026-01-22	7.5500	7.5800	7.5500	7.5800	-17.429%	222	11,486	-65.831%
2026-01-20	9.1800	9.1800	9.1800	9.1800	+14.037%	3	11,267	-71.786%
2026-01-15	8.0500	8.0500	8.0500	8.0500	-3.938%	1	11,267	-67.826%
2026-01-13	8.3800	8.3800	8.3800	8.3800	+0.239%	1	11,266	-69.093%
2026-01-09	8.5400	8.5400	8.3600	8.3600	-10.108%	11	11,266	-69.019%
2026-01-07	9.3000	9.3000	9.3000	9.3000	-5.966%	7	11,256	-72.151%
2026-01-05	9.8900	9.8900	9.8900	9.8900	-2.657%	1	11,263	-73.812%
2026-01-02	10.1600	10.1600	10.1600	10.1600	-3.053%	13	11,263	-74.508%
2025-12-31	10.4800	10.4800	10.4800	10.4800	+2.846%	1	11,249	-75.286%
2025-12-30	10.1200	10.1900	10.0600	10.1900	+4.406%	40	11,249	-74.583%
2025-12-26	9.7600	9.7600	9.7600	9.7600	+2.954%	3	11,209	-73.463%
2025-12-22	9.4800	9.4800	9.4800	9.4800	-5.765%	7	11,212	-72.679%
2025-12-19	10.0100	10.0700	10.0100	10.0600	-0.396%	15	11,212	-74.254%
2025-12-12	10.1000	10.1000	10.1000	10.1000	+4.231%	12	11,209	-74.356%
2025-12-11	9.6900	9.6900	9.6900	9.6900	-7.977%	1	11,209	-73.271%
2025-12-04	10.5300	10.5300	10.5300	10.5300	-5.306%	1	11,208	-75.404%
2025-11-26	11.2600	11.2600	11.1200	11.1200	-7.564%	12	11,199	-76.709%
2025-11-25	12.0300	12.0300	12.0300	12.0300	-13.453%	6	11,199	-78.470%
2025-11-13	13.2500	13.9000	13.2100	13.9000	+3.500%	441	11,205	-81.367%
2025-11-07	13.9300	13.9300	13.4300	13.4300	+10.535%	39	10,812	-80.715%
2025-10-31	12.1500	12.1500	12.1500	12.1500	+7.427%	2	10,779	-78.683%
2025-10-28	11.3100	11.3100	11.3100	11.3100	+4.144%	1	10,777	-77.100%
2025-10-24	10.8900	10.8900	10.7100	10.8600	-4.820%	13	10,778	-76.151%
2025-10-20	11.4200	11.4200	11.4100	11.4100	-14.596%	25	10,778	-77.301%
2025-10-17	13.3600	13.3600	13.3600	13.3600	+10.963%	10	10,753	-80.614%
2025-10-16	12.0400	12.0400	12.0400	12.0400	+1.262%	6	10,753	-78.488%
2025-10-15	11.8900	11.8900	11.8900	11.8900	-1.979%	1	10,747	-78.217%
2025-10-07	12.1300	12.1300	12.1300	12.1300	+6.310%	6	10,748	-78.648%
2025-10-03	11.4100	11.4100	11.4100	11.4100	-6.781%	1	10,748	-77.301%
2025-09-29	12.3100	12.3200	12.2400	12.2400	-4.969%	6,750	10,747	-78.840%
2025-09-25	12.9100	12.9200	12.8800	12.8800	+5.143%	7	5,122	-79.891%
2025-09-11	12.2800	12.2800	12.2500	12.2500	-4.147%	2	5,118	-78.857%
2025-09-08	12.6700	13.0000	12.6700	12.7800	-6.374%	4	5,118	-79.734%
2025-09-03	13.6500	13.6500	13.6500	13.6500	+4.040%	600	5,117	-81.026%
2025-08-28	13.1200	13.1200	13.1200	13.1200	-24.467%	1	4,517	-80.259%
2025-08-08	17.3700	17.3700	17.3700	17.3700	-10.969%	1,000	4,516	-85.089%
2025-06-24	19.5100	19.5100	19.5100	19.5100	-8.015%	1	3,516	-86.725%
2025-06-05	20.9500	21.2100	20.9500	21.2100	-0.888%	3,506	3,516	-87.789%
2025-05-19	21.4000	21.4000	21.4000	21.4000	-4.889%	1	16	-87.897%
2025-05-15	22.5000	22.5000	22.5000	22.5000	+1.397%	1	15	-88.489%
2025-05-12	22.4100	22.4100	22.1900	22.1900	-17.201%	2	14	-88.328%
2025-05-05	26.8000	26.8000	26.8000	26.8000	+1.208%	1	13	-90.336%
2025-05-02	26.8500	26.8500	26.4800	26.4800	-8.690%	14	12	-90.219%
2025-05-01	29.0000	29.0000	29.0000	29.0000	-3.333%	1	6	-91.069%
2025-04-28	30.0000	30.0000	30.0000	30.0000	-12.409%	4	5	-91.367%
2025-04-22	34.2500	34.2500	34.2500	34.2500	0.000%	1	1	-92.438%