Dark

IWM20270617P225
IWM Jun 17 2027 225.00 Put (IWM270617P00225000)
option OPRA

EOD

Aug 13, 2026

3.59-11.358%(-0.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.5900	3.5900	3.5900	3.5900	-11.358%	1	13,244	0.000%
2026-08-06	4.0400	4.0500	4.0400	4.0500	+1.250%	2	13,243	-11.358%
2026-08-05	4.0000	4.0000	4.0000	4.0000	+1.266%	1	13,241	-10.250%
2026-08-04	4.1800	4.1800	3.9500	3.9500	-24.038%	5	13,242	-9.114%
2026-07-29	4.9500	5.2000	4.9500	5.2000	+2.161%	2	13,246	-30.962%
2026-07-28	5.0900	5.0900	5.0900	5.0900	+5.602%	2	13,244	-29.470%
2026-07-21	5.0100	5.0100	4.8200	4.8200	-3.407%	11	13,247	-25.519%
2026-07-20	4.9900	4.9900	4.9900	4.9900	+3.742%	3	13,251	-28.056%
2026-07-16	4.6900	4.8200	4.6900	4.8100	+3.219%	22	13,248	-25.364%
2026-07-14	4.6600	4.6600	4.6600	4.6600	-1.480%	1	13,245	-22.961%
2026-07-10	4.7300	4.7300	4.7300	4.7300	+4.185%	2	13,244	-24.101%
2026-07-06	4.5400	4.5500	4.5200	4.5400	-9.018%	29	13,251	-20.925%
2026-07-02	4.9900	4.9900	4.9900	4.9900	+8.952%	1	13,237	-28.056%
2026-07-01	4.4500	4.5800	4.4000	4.5800	-2.760%	2,003	13,237	-21.616%
2026-06-30	4.9400	4.9400	4.7100	4.7100	-19.625%	7	11,234	-23.779%
2026-06-24	5.8600	5.8600	5.8600	5.8600	+0.515%	3	11,233	-38.737%
2026-06-23	5.6400	5.8300	5.6300	5.8300	+10.000%	40	11,245	-38.422%
2026-06-22	5.3100	5.4500	5.3000	5.3000	-9.556%	123	11,264	-32.264%
2026-06-18	5.8300	5.8600	5.8300	5.8600	+4.085%	110	11,283	-38.737%
2026-06-17	5.6300	5.6300	5.6300	5.6300	+3.114%	1	11,283	-36.234%
2026-06-16	5.7000	5.7600	5.4600	5.4600	-28.158%	113	11,283	-34.249%
2026-06-10	7.6000	7.6000	7.6000	7.6000	+18.750%	1	11,253	-52.763%
2026-05-29	6.4000	6.4000	6.4000	6.4000	+2.400%	1	11,252	-43.906%
2026-05-28	6.2500	6.2500	6.2500	6.2500	-7.270%	1	11,252	-42.560%
2026-05-26	6.7400	6.7400	6.7400	6.7400	-6.389%	1	11,251	-46.736%
2026-05-21	7.2400	7.2500	7.1700	7.2000	-7.692%	660	11,251	-50.139%
2026-05-08	7.8000	7.8000	7.8000	7.8000	+0.775%	1	11,251	-53.974%
2026-05-06	7.7400	7.7400	7.7400	7.7400	-14.381%	1	11,250	-53.618%
2026-04-27	9.0400	9.0400	9.0400	9.0400	-1.632%	1	11,250	-60.288%
2026-04-22	9.1900	9.1900	9.1900	9.1900	+7.864%	2	11,251	-60.936%
2026-04-21	8.5200	8.5200	8.5200	8.5200	-6.579%	1	11,250	-57.864%
2026-04-17	9.1200	9.1200	9.1200	9.1200	-10.059%	1	11,250	-60.636%
2026-04-14	10.1400	10.1400	10.1400	10.1400	-30.069%	1	11,249	-64.596%
2026-04-06	14.4500	14.5000	14.4500	14.5000	-2.685%	2	11,248	-75.241%
2026-04-01	14.9000	14.9000	14.9000	14.9000	-15.148%	1	11,249	-75.906%
2026-03-30	17.5600	17.5600	17.5600	17.5600	+2.690%	1	11,249	-79.556%
2026-03-27	17.1000	17.1000	17.1000	17.1000	+15.775%	1	11,250	-79.006%
2026-03-16	14.7800	14.7800	14.6200	14.7700	-3.464%	30	11,251	-75.694%
2026-03-12	15.8800	15.8800	15.3000	15.3000	+9.286%	2,537	11,250	-76.536%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+4.869%	5	8,755	-74.357%
2026-03-05	12.9700	13.3500	12.9700	13.3500	+11.809%	2	8,750	-73.109%
2026-03-04	11.9500	11.9500	11.9400	11.9400	-14.101%	15	8,750	-69.933%
2026-03-03	13.9000	13.9000	13.9000	13.9000	+18.702%	1	8,735	-74.173%
2026-03-02	11.7100	11.7100	11.7100	11.7100	-6.245%	30	8,735	-69.342%
2026-02-27	12.4900	12.4900	12.4900	12.4900	+5.758%	1	8,735	-71.257%
2026-02-19	11.8100	11.8100	11.8100	11.8100	-3.827%	2,500	7,734	-69.602%
2026-02-12	10.7400	12.2800	10.7400	12.2800	+13.494%	1,205	7,234	-70.765%
2026-02-10	10.8200	10.8200	10.8200	10.8200	+1.121%	5	6,047	-66.821%
2026-02-09	10.7000	10.7000	10.7000	10.7000	-16.013%	1	6,042	-66.449%
2026-02-04	11.3200	12.7400	11.3200	12.7400	+14.568%	40	6,042	-71.821%
2026-02-03	11.1200	11.1200	11.1200	11.1200	-3.972%	1	6,040	-67.716%
2026-02-02	11.5800	11.5800	11.5800	11.5800	+1.401%	2	6,040	-68.998%
2026-01-29	11.4300	11.4300	11.3400	11.4200	+2.147%	33	6,040	-68.564%
2026-01-28	11.1800	11.1800	11.1800	11.1800	+2.100%	2	6,007	-67.889%
2026-01-26	10.9500	10.9500	10.9500	10.9500	+7.458%	1	6,005	-67.215%
2026-01-22	10.1300	10.1900	10.1300	10.1900	-14.153%	7	6,005	-64.769%
2026-01-20	11.9000	11.9000	11.8700	11.8700	+11.142%	3	6,005	-69.756%
2026-01-16	10.9500	10.9500	10.6800	10.6800	-0.094%	3,502	2,508	-66.386%
2026-01-15	10.9300	10.9300	10.6900	10.6900	-9.941%	2	2,508	-66.417%
2026-01-14	11.8700	11.8700	11.8700	11.8700	+3.578%	1	2,506	-69.756%
2026-01-13	11.6200	11.6200	11.4600	11.4600	-1.715%	9	2,506	-68.674%
2026-01-09	11.6500	11.7500	11.4500	11.6600	-3.557%	10	2,506	-69.211%
2026-01-08	12.0900	12.0900	12.0900	12.0900	-3.280%	1	2,507	-70.306%
2026-01-06	12.9100	12.9100	12.5000	12.5000	-12.281%	6	2,506	-71.280%
2026-01-02	14.2500	14.2500	14.2500	14.2500	+4.091%	1	2,507	-74.807%
2025-12-30	13.6900	13.6900	13.6900	13.6900	+1.784%	1	2,506	-73.776%
2025-12-26	13.4500	13.4500	13.4500	13.4500	+4.507%	1	2,505	-73.309%
2025-12-22	12.8600	12.8800	12.8600	12.8700	-5.714%	30	2,504	-72.106%
2025-12-19	13.6500	13.6500	13.6500	13.6500	-29.675%	115	2,504	-73.700%
2025-11-18	19.4100	19.4100	19.4100	19.4100	+7.238%	18	2,499	-81.504%
2025-11-14	18.1000	18.1000	18.1000	18.1000	+1.514%	700	2,481	-80.166%
2025-11-13	17.9600	17.9800	17.5000	17.8300	+6.894%	10	1,781	-79.865%
2025-11-10	16.7900	16.7900	16.6800	16.6800	+0.542%	2	1,781	-78.477%
2025-11-05	18.0900	18.0900	16.5900	16.5900	+2.980%	506	1,781	-78.360%
2025-10-30	16.0300	16.1100	16.0300	16.1100	+9.592%	321	1,276	-77.716%
2025-10-29	14.7000	14.7000	14.7000	14.7000	-3.162%	500	955	-75.578%
2025-10-06	15.1700	15.1800	15.1700	15.1800	-8.000%	2	456	-76.350%
2025-09-30	16.5000	16.5000	16.5000	16.5000	-0.302%	1	454	-78.242%
2025-09-29	16.5500	16.5500	16.5500	16.5500	-10.054%	1	454	-78.308%
2025-08-27	18.4000	18.4000	18.4000	18.4000	-13.412%	1	454	-80.489%
2025-08-20	21.2500	21.2500	21.2500	21.2500	+3.306%	1	453	-83.106%
2025-08-19	20.5700	20.5700	20.5700	20.5700	-9.939%	450	453	-82.547%
2025-07-31	22.8400	22.8400	22.8400	22.8400	+6.729%	1	3	-84.282%
2025-07-24	21.4000	21.4000	21.4000	21.4000	-3.342%	1	2	-83.224%
2025-07-10	22.1400	22.1400	22.1400	22.1400	0.000%	1	1	-83.785%