Dark

IWM20270617P220
IWM Jun 17 2027 220.00 Put (IWM270617P00220000)
option OPRA

EOD

Aug 11, 2026

3.61+0.278%(+0.01)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	3.5200	3.6100	3.5200	3.6100	+0.278%	5	27,182	0.000%
2026-08-10	3.6000	3.6000	3.6000	3.6000	+1.408%	1	27,178	+0.278%
2026-08-07	3.5700	3.5700	3.5400	3.5500	+1.429%	4	27,177	+1.690%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-1.685%	3,700	23,477	+3.143%
2026-08-05	3.4200	3.5700	3.4200	3.5600	+0.565%	3	24,284	+1.404%
2026-08-04	3.7100	3.7100	3.5400	3.5400	-20.090%	3	24,283	+1.977%
2026-07-30	4.4300	4.4300	4.4300	4.4300	-4.526%	1	24,283	-18.510%
2026-07-29	4.7400	4.7400	4.6400	4.6400	+2.428%	2	24,284	-22.198%
2026-07-20	4.5600	4.5600	4.5300	4.5300	+0.443%	3	24,282	-20.309%
2026-07-17	4.5200	4.5200	4.5100	4.5100	+2.036%	14	24,281	-19.956%
2026-07-16	4.2400	4.4200	4.2400	4.4200	+1.609%	137	24,281	-18.326%
2026-07-15	4.3000	4.3500	4.3000	4.3500	-2.685%	1,951	23,696	-17.011%
2026-07-14	4.4700	4.4700	4.4700	4.4700	+5.176%	2,100	26,052	-19.239%
2026-07-10	4.2000	4.2500	4.2000	4.2500	-3.628%	5	24,792	-15.059%
2026-07-08	4.4100	4.4100	4.4100	4.4100	+6.780%	10	24,789	-18.141%
2026-07-06	4.1300	4.1300	4.1300	4.1300	-7.606%	1	24,779	-12.591%
2026-07-02	4.4700	4.4700	4.4700	4.4700	+10.099%	8	24,770	-19.239%
2026-07-01	4.0400	4.0600	4.0400	4.0600	-5.140%	2	24,770	-11.084%
2026-06-30	4.3000	4.3000	4.2800	4.2800	-6.754%	17	24,769	-15.654%
2026-06-29	4.7800	4.7800	4.5900	4.5900	-11.731%	6	24,766	-21.351%
2026-06-23	5.0700	5.2000	5.0700	5.2000	+6.339%	56	24,796	-30.577%
2026-06-22	4.8900	4.8900	4.8900	4.8900	-3.740%	1	24,759	-26.176%
2026-06-18	4.7700	5.1600	4.7700	5.0800	0.000%	94	24,601	-28.937%
2026-06-16	5.1100	5.1300	5.0400	5.0800	+0.395%	92	24,601	-28.937%
2026-06-15	4.9000	5.0600	4.9000	5.0600	-9.643%	2	24,600	-28.656%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-10.400%	1	24,601	-35.536%
2026-06-11	6.2500	6.2500	6.2500	6.2500	-6.994%	1	24,601	-42.240%
2026-06-10	6.7200	6.7200	6.7200	6.7200	+12.000%	1	24,601	-46.280%
2026-06-08	6.0000	6.0000	6.0000	6.0000	-6.396%	1	24,602	-39.833%
2026-06-05	6.4100	6.4100	6.4100	6.4100	+14.464%	1	24,602	-43.682%
2026-06-04	6.2500	6.2500	5.6000	5.6000	-8.197%	3	24,602	-35.536%
2026-06-03	6.0300	6.1000	6.0300	6.1000	+7.018%	2	24,602	-40.820%
2026-06-02	5.8500	5.8500	5.7000	5.7000	+0.885%	185	24,600	-36.667%
2026-06-01	5.6500	5.6500	5.6500	5.6500	-0.177%	7	24,450	-36.106%
2026-05-28	6.0100	6.0100	5.6600	5.6600	-5.980%	2	24,443	-36.219%
2026-05-26	5.9600	6.0200	5.9300	6.0200	-4.444%	6	24,443	-40.033%
2026-05-22	6.3300	6.3300	6.3000	6.3000	-2.928%	11	24,440	-42.698%
2026-05-21	6.5700	6.6300	6.4500	6.4900	-9.358%	305	24,440	-44.376%
2026-05-20	7.1600	7.1600	7.1600	7.1600	-3.893%	2	24,440	-49.581%
2026-05-18	7.4500	7.4500	7.4500	7.4500	0.000%	210	24,490	-51.544%
2026-05-15	7.4500	7.4500	7.4500	7.4500	+3.043%	1	24,490	-51.544%
2026-05-13	7.2300	7.2300	7.2300	7.2300	+2.119%	5	24,479	-50.069%
2026-05-08	7.0800	7.0800	7.0800	7.0800	+0.568%	1	24,477	-49.011%
2026-05-07	7.0600	7.0600	7.0400	7.0400	-2.628%	2	24,477	-48.722%
2026-05-05	7.2300	7.2300	7.2300	7.2300	-4.111%	1	24,475	-50.069%
2026-05-04	7.6200	7.6300	7.5400	7.5400	-3.085%	91	24,474	-52.122%
2026-04-30	7.7800	7.7800	7.7800	7.7800	-10.575%	2,000	23,384	-53.599%
2026-04-29	8.4300	8.7000	8.4300	8.7000	+1.045%	3	23,566	-58.506%
2026-04-28	8.6100	8.6100	8.6100	8.6100	+5.000%	1	23,567	-58.072%
2026-04-27	8.1800	8.2000	8.1800	8.2000	-1.324%	2	23,567	-55.976%
2026-04-24	8.3100	8.3100	8.3100	8.3100	+0.241%	1	23,569	-56.558%
2026-04-23	8.5100	8.5100	8.2900	8.2900	-2.585%	2	23,568	-56.454%
2026-04-22	8.3000	8.5100	8.3000	8.5100	+3.907%	1,301	23,768	-57.579%
2026-04-20	8.3700	8.3700	8.1900	8.1900	-10.000%	14	22,467	-55.922%
2026-04-14	9.3000	9.3000	9.0800	9.1000	-7.708%	1,203	22,477	-60.330%
2026-04-13	10.0900	10.0900	9.6100	9.8600	-5.736%	2,545	22,478	-63.387%
2026-04-10	10.4400	10.5000	10.0900	10.4600	+1.652%	5,410	20,146	-65.488%
2026-04-09	10.7700	10.7700	10.2900	10.2900	-12.051%	6	19,986	-64.917%
2026-04-08	11.7000	11.7000	11.7000	11.7000	-10.891%	1	19,986	-69.145%
2026-04-07	13.1300	13.1300	13.1300	13.1300	+2.819%	5	19,986	-72.506%
2026-04-06	12.7700	12.7700	12.7700	12.7700	-6.103%	1	19,986	-71.731%
2026-04-01	13.8000	13.8000	13.3000	13.6000	-5.556%	19	19,986	-73.456%
2026-03-31	16.0400	16.0400	14.4000	14.4000	-15.294%	25	19,975	-74.931%
2026-03-30	16.0200	17.0000	16.0200	17.0000	+4.294%	14	19,989	-78.765%
2026-03-27	16.0000	16.3000	16.0000	16.3000	+20.741%	1,211	19,992	-77.853%
2026-03-26	14.4400	14.4400	13.5000	13.5000	+0.746%	4	19,615	-73.259%
2026-03-25	13.4300	13.4400	13.4000	13.4000	+1.515%	32	19,616	-73.060%
2026-03-23	13.7000	13.7000	13.2000	13.2000	-19.512%	43	19,615	-72.652%
2026-03-20	16.4000	16.4000	16.4000	16.4000	+18.927%	22	19,636	-77.988%
2026-03-18	13.8500	13.8500	13.7300	13.7900	+6.899%	150	19,636	-73.822%
2026-03-17	12.9000	12.9000	12.9000	12.9000	-11.034%	5,000	18,267	-72.016%
2026-03-13	14.6000	14.6000	14.5000	14.5000	+5.072%	2,300	18,163	-75.103%
2026-03-12	13.8000	13.8000	13.8000	13.8000	+10.312%	3,600	16,713	-73.841%
2026-03-09	14.7600	15.5000	12.5100	12.5100	-6.011%	1,185	14,113	-71.143%
2026-03-06	13.3100	13.3100	13.3100	13.3100	+8.211%	2	13,232	-72.878%
2026-03-05	11.2500	12.3000	11.2500	12.3000	+13.784%	5	13,232	-70.650%
2026-03-04	10.8600	10.8600	10.8100	10.8100	-11.827%	17	13,233	-66.605%
2026-03-03	12.2600	12.2600	12.2600	12.2600	+10.450%	1	13,230	-70.555%
2026-03-02	11.1000	11.1000	11.1000	11.1000	+10.778%	8	13,230	-67.477%
2026-02-26	10.0200	10.0200	10.0200	10.0200	-11.718%	1	13,222	-63.972%
2026-02-23	11.6100	11.6700	11.3500	11.3500	+4.995%	39	13,221	-68.194%
2026-02-19	10.7200	10.8100	10.7200	10.8100	+4.042%	404	13,259	-66.605%
2026-02-18	10.3900	10.3900	10.3900	10.3900	-5.460%	1	13,178	-65.255%
2026-02-13	10.5300	10.9900	10.5300	10.9900	+12.950%	11	13,177	-67.152%
2026-02-09	10.3900	10.3900	9.7300	9.7300	-5.534%	11	13,177	-62.898%
2026-02-06	10.3000	10.3000	10.3000	10.3000	-12.638%	1	13,176	-64.951%
2026-02-05	11.7900	11.7900	11.7900	11.7900	+11.226%	2	13,175	-69.381%
2026-02-03	10.3500	10.6000	10.3500	10.6000	+1.630%	2	13,173	-65.943%
2026-02-02	10.4300	10.4300	10.4300	10.4300	+8.083%	2	13,173	-65.388%
2026-01-23	9.5000	9.6500	9.5000	9.6500	+5.120%	2	13,175	-62.591%
2026-01-22	8.9400	9.1800	8.9400	9.1800	-12.655%	12	13,177	-60.675%
2026-01-20	10.5100	10.5100	10.5100	10.5100	+6.484%	1	13,177	-65.652%
2026-01-16	9.8700	9.8700	9.8700	9.8700	+2.174%	1	13,176	-63.425%
2026-01-15	9.7300	9.7300	9.6600	9.6600	-8.262%	5	13,176	-62.629%
2026-01-09	10.2900	10.5300	10.2900	10.5300	-3.836%	8	13,171	-65.717%
2026-01-08	10.7800	10.9500	10.7800	10.9500	-5.522%	8	13,171	-67.032%
2026-01-06	11.5900	11.5900	11.5900	11.5900	-1.362%	1	13,171	-68.852%
2026-01-05	11.7900	11.7900	11.7500	11.7500	-5.012%	2	13,168	-69.277%
2026-01-02	12.6700	12.6700	12.3700	12.3700	+0.243%	3	13,168	-70.816%
2025-12-30	12.3300	12.3400	12.3300	12.3400	+0.653%	2	13,165	-70.746%
2025-12-29	12.2600	12.2600	12.2600	12.2600	+3.112%	1	13,163	-70.555%
2025-12-22	11.8800	11.8900	11.8800	11.8900	-4.421%	2	13,164	-69.638%
2025-12-19	12.7800	12.7800	12.4400	12.4400	-2.355%	6	13,164	-70.981%
2025-12-18	12.4600	13.0500	12.4600	12.7400	+1.191%	11	13,170	-71.664%
2025-12-17	12.8500	12.8500	12.4300	12.5900	-1.332%	3	13,175	-71.326%
2025-12-15	12.5000	12.7600	12.5000	12.7600	+2.080%	75	13,177	-71.708%
2025-12-12	12.2500	12.5000	12.2500	12.5000	+6.746%	3	13,171	-71.120%
2025-12-11	12.2900	12.3100	11.7100	11.7100	-7.650%	6	13,172	-69.172%
2025-12-10	12.7700	12.7700	12.6800	12.6800	-1.553%	2	13,175	-71.530%
2025-12-09	13.1600	13.3200	12.8500	12.8800	+1.497%	5	13,176	-71.972%
2025-12-05	12.9100	12.9100	12.6900	12.6900	-2.008%	11	13,177	-71.552%
2025-12-04	12.9500	12.9500	12.9500	12.9500	-2.264%	7	13,178	-72.124%
2025-12-03	14.1900	14.1900	13.2500	13.2500	-7.343%	14	13,178	-72.755%
2025-12-02	14.3000	14.3000	14.3000	14.3000	+0.917%	900	13,179	-74.755%
2025-12-01	14.6600	14.6600	13.8200	14.1700	+2.310%	4	13,179	-74.524%
2025-11-26	14.5700	14.5700	13.8500	13.8500	-5.461%	21	13,183	-73.935%
2025-11-25	15.8000	15.8000	14.6500	14.6500	-25.255%	23	13,183	-75.358%
2025-11-21	19.2300	19.6000	19.1100	19.6000	0.000%	4	13,184	-81.582%
2025-11-20	16.7700	19.6000	16.7700	19.6000	+8.587%	2,002	13,187	-81.582%
2025-11-19	17.8900	18.0500	17.8900	18.0500	+2.499%	2	11,688	-80.000%
2025-11-18	17.6100	17.6100	17.6100	17.6100	+3.406%	18	11,689	-79.500%
2025-11-17	16.7100	17.0300	16.7100	17.0300	-0.409%	2	11,671	-78.802%
2025-11-14	17.7900	17.7900	16.4500	17.1000	+0.588%	4,502	11,671	-78.889%
2025-11-13	16.2500	17.0000	16.1100	17.0000	+5.394%	1,030	7,460	-78.765%
2025-11-07	16.7200	16.8200	16.1200	16.1300	+7.247%	6	6,459	-77.619%
2025-11-05	15.0200	15.0400	15.0100	15.0400	-3.280%	219	6,463	-75.997%
2025-11-04	15.5500	15.5500	15.5500	15.5500	+5.999%	3,500	6,247	-76.785%
2025-10-31	14.3700	14.6700	14.3700	14.6700	+4.043%	1,501	3,247	-75.392%
2025-10-29	14.1100	14.1200	14.1000	14.1000	+4.290%	1,003	1,921	-74.397%
2025-10-28	13.5200	13.5200	13.5200	13.5200	+2.115%	1	1,528	-73.299%
2025-10-24	13.2400	13.2400	13.2400	13.2400	-2.933%	5	1,527	-72.734%
2025-10-15	13.4600	13.9700	13.4600	13.6400	-2.082%	14	1,524	-73.534%
2025-10-14	14.3000	14.3000	13.9300	13.9300	-13.046%	9	1,520	-74.085%
2025-09-25	16.0200	16.0200	16.0200	16.0200	+12.976%	1	1,520	-77.466%
2025-09-19	14.1800	14.1800	14.1800	14.1800	-4.896%	1	1,519	-74.542%
2025-09-17	15.2900	15.2900	14.9100	14.9100	-4.116%	2	1,519	-75.788%
2025-09-12	15.2500	15.5500	15.2200	15.5500	+3.322%	15	1,519	-76.785%
2025-09-11	15.0000	15.0500	15.0000	15.0500	-6.522%	7	1,518	-76.013%
2025-09-10	16.1000	16.1000	16.1000	16.1000	+1.258%	1	1,524	-77.578%
2025-09-09	15.8000	16.0000	15.8000	15.9000	+1.923%	16	1,524	-77.296%
2025-09-08	15.6000	15.8100	15.5600	15.6000	-3.286%	27	1,516	-76.859%
2025-09-04	16.1300	16.1300	16.1300	16.1300	+1.129%	1	1,508	-77.619%
2025-08-28	15.9500	15.9500	15.9500	15.9500	-4.031%	4	1,509	-77.367%
2025-08-22	16.8200	16.8200	16.6200	16.6200	-12.618%	5	1,505	-78.279%
2025-08-21	19.0200	19.0200	19.0200	19.0200	-1.041%	650	1,504	-81.020%
2025-08-20	19.2700	19.2700	19.2200	19.2200	-9.297%	2	854	-81.217%
2025-08-05	21.8800	21.8800	21.1900	21.1900	-2.215%	1,001	854	-82.964%
2025-08-04	21.6700	21.6700	21.6700	21.6700	-7.591%	350	357	-83.341%
2025-08-01	23.4500	23.4500	23.4500	23.4500	+21.755%	1	8	-84.606%
2025-07-29	19.2600	19.2600	19.2600	19.2600	-1.584%	2	8	-81.256%
2025-07-28	19.5700	19.5700	19.5700	19.5700	+0.154%	1	8	-81.553%
2025-07-24	19.5400	19.5400	19.5400	19.5400	-0.509%	1	9	-81.525%
2025-07-23	19.6400	19.6400	19.6400	19.6400	-7.793%	1	8	-81.619%
2025-07-15	21.3000	21.3000	21.3000	21.3000	-9.362%	1	7	-83.052%
2025-06-26	23.5000	23.5000	23.5000	23.5000	-8.915%	1	6	-84.638%
2025-06-18	25.8000	25.8000	25.8000	25.8000	+4.750%	1	5	-86.008%
2025-06-06	24.8000	24.8000	24.6300	24.6300	-7.092%	4	5	-85.343%
2025-05-16	26.1400	26.5100	26.1400	26.5100	-20.438%	6	4	-86.382%
2025-05-01	33.3200	33.3200	33.3200	33.3200	-2.259%	1	3	-89.166%
2025-04-29	34.0900	34.0900	34.0900	34.0900	-13.102%	1	2	-89.410%
2025-04-14	40.0000	40.0000	39.2300	39.2300	0.000%	2	2	-90.798%