Dark

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

EOD

Sep 29, 2026

3.84+1.857%(+0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8400	3.8400	3.8400	3.8400	+1.857%	4	15,621	0.000%
2026-09-28	3.8900	3.8900	3.7700	3.7700	+0.266%	6,001	15,617	+1.857%
2026-09-25	3.7600	3.7600	3.7600	3.7600	+0.804%	2	12,619	+2.128%
2026-09-24	3.7300	3.7300	3.7300	3.7300	+16.199%	2	12,617	+2.949%
2026-09-22	3.2100	3.2100	3.2100	3.2100	-14.400%	2	12,615	+19.626%
2026-09-16	3.7000	3.8000	3.7000	3.7500	+4.457%	83	12,613	+2.400%
2026-09-09	3.5900	3.5900	3.5900	3.5900	+3.757%	2	12,612	+6.964%
2026-09-03	3.4600	3.4600	3.4600	3.4600	-7.487%	1	12,610	+10.983%
2026-08-31	3.7400	3.7400	3.7400	3.7400	-0.267%	167	12,611	+2.674%
2026-08-25	3.7500	3.7500	3.7500	3.7500	-0.266%	100	12,611	+2.400%
2026-08-24	3.7600	3.7600	3.7600	3.7600	-0.265%	2	12,548	+2.128%
2026-08-21	3.7700	3.7700	3.7700	3.7700	+2.168%	700	12,546	+1.857%
2026-08-19	4.4900	4.4900	3.6900	3.6900	-1.072%	2	13,246	+4.065%
2026-08-17	3.7300	3.7300	3.7300	3.7300	+3.900%	2	13,246	+2.949%
2026-08-13	3.5900	3.5900	3.5900	3.5900	-11.358%	1	13,244	+6.964%
2026-08-06	4.0400	4.0500	4.0400	4.0500	+1.250%	2	13,243	-5.185%
2026-08-05	4.0000	4.0000	4.0000	4.0000	+1.266%	1	13,241	-4.000%
2026-08-04	4.1800	4.1800	3.9500	3.9500	-24.038%	5	13,242	-2.785%
2026-07-29	4.9500	5.2000	4.9500	5.2000	+2.161%	2	13,246	-26.154%
2026-07-28	5.0900	5.0900	5.0900	5.0900	+5.602%	2	13,244	-24.558%
2026-07-21	5.0100	5.0100	4.8200	4.8200	-3.407%	11	13,247	-20.332%
2026-07-20	4.9900	4.9900	4.9900	4.9900	+3.742%	3	13,251	-23.046%
2026-07-16	4.6900	4.8200	4.6900	4.8100	+3.219%	22	13,248	-20.166%
2026-07-14	4.6600	4.6600	4.6600	4.6600	-1.480%	1	13,245	-17.597%
2026-07-10	4.7300	4.7300	4.7300	4.7300	+4.185%	2	13,244	-18.816%
2026-07-06	4.5400	4.5500	4.5200	4.5400	-9.018%	29	13,251	-15.419%
2026-07-02	4.9900	4.9900	4.9900	4.9900	+8.952%	1	13,237	-23.046%
2026-07-01	4.4500	4.5800	4.4000	4.5800	-2.760%	2,003	13,237	-16.157%
2026-06-30	4.9400	4.9400	4.7100	4.7100	-19.625%	7	11,234	-18.471%
2026-06-24	5.8600	5.8600	5.8600	5.8600	+0.515%	3	11,233	-34.471%
2026-06-23	5.6400	5.8300	5.6300	5.8300	+10.000%	40	11,245	-34.134%
2026-06-22	5.3100	5.4500	5.3000	5.3000	-9.556%	123	11,264	-27.547%
2026-06-18	5.8300	5.8600	5.8300	5.8600	+4.085%	110	11,283	-34.471%
2026-06-17	5.6300	5.6300	5.6300	5.6300	+3.114%	1	11,283	-31.794%
2026-06-16	5.7000	5.7600	5.4600	5.4600	-28.158%	113	11,283	-29.670%
2026-06-10	7.6000	7.6000	7.6000	7.6000	+18.750%	1	11,253	-49.474%
2026-05-29	6.4000	6.4000	6.4000	6.4000	+2.400%	1	11,252	-40.000%
2026-05-28	6.2500	6.2500	6.2500	6.2500	-7.270%	1	11,252	-38.560%
2026-05-26	6.7400	6.7400	6.7400	6.7400	-6.389%	1	11,251	-43.027%
2026-05-21	7.2400	7.2500	7.1700	7.2000	-7.692%	660	11,251	-46.667%
2026-05-08	7.8000	7.8000	7.8000	7.8000	+0.775%	1	11,251	-50.769%
2026-05-06	7.7400	7.7400	7.7400	7.7400	-14.381%	1	11,250	-50.388%
2026-04-27	9.0400	9.0400	9.0400	9.0400	-1.632%	1	11,250	-57.522%
2026-04-22	9.1900	9.1900	9.1900	9.1900	+7.864%	2	11,251	-58.215%
2026-04-21	8.5200	8.5200	8.5200	8.5200	-6.579%	1	11,250	-54.930%
2026-04-17	9.1200	9.1200	9.1200	9.1200	-10.059%	1	11,250	-57.895%
2026-04-14	10.1400	10.1400	10.1400	10.1400	-30.069%	1	11,249	-62.130%
2026-04-06	14.4500	14.5000	14.4500	14.5000	-2.685%	2	11,248	-73.517%
2026-04-01	14.9000	14.9000	14.9000	14.9000	-15.148%	1	11,249	-74.228%
2026-03-30	17.5600	17.5600	17.5600	17.5600	+2.690%	1	11,249	-78.132%
2026-03-27	17.1000	17.1000	17.1000	17.1000	+15.775%	1	11,250	-77.544%
2026-03-16	14.7800	14.7800	14.6200	14.7700	-3.464%	30	11,251	-74.001%
2026-03-12	15.8800	15.8800	15.3000	15.3000	+9.286%	2,537	11,250	-74.902%
2026-03-09	14.0000	14.0000	14.0000	14.0000	+4.869%	5	8,755	-72.571%
2026-03-05	12.9700	13.3500	12.9700	13.3500	+11.809%	2	8,750	-71.236%
2026-03-04	11.9500	11.9500	11.9400	11.9400	-14.101%	15	8,750	-67.839%
2026-03-03	13.9000	13.9000	13.9000	13.9000	+18.702%	1	8,735	-72.374%
2026-03-02	11.7100	11.7100	11.7100	11.7100	-6.245%	30	8,735	-67.208%
2026-02-27	12.4900	12.4900	12.4900	12.4900	+5.758%	1	8,735	-69.255%
2026-02-19	11.8100	11.8100	11.8100	11.8100	-3.827%	2,500	7,734	-67.485%
2026-02-12	10.7400	12.2800	10.7400	12.2800	+13.494%	1,205	7,234	-68.730%
2026-02-10	10.8200	10.8200	10.8200	10.8200	+1.121%	5	6,047	-64.510%
2026-02-09	10.7000	10.7000	10.7000	10.7000	-16.013%	1	6,042	-64.112%
2026-02-04	11.3200	12.7400	11.3200	12.7400	+14.568%	40	6,042	-69.859%
2026-02-03	11.1200	11.1200	11.1200	11.1200	-3.972%	1	6,040	-65.468%
2026-02-02	11.5800	11.5800	11.5800	11.5800	+1.401%	2	6,040	-66.839%
2026-01-29	11.4300	11.4300	11.3400	11.4200	+2.147%	33	6,040	-66.375%
2026-01-28	11.1800	11.1800	11.1800	11.1800	+2.100%	2	6,007	-65.653%
2026-01-26	10.9500	10.9500	10.9500	10.9500	+7.458%	1	6,005	-64.932%
2026-01-22	10.1300	10.1900	10.1300	10.1900	-14.153%	7	6,005	-62.316%
2026-01-20	11.9000	11.9000	11.8700	11.8700	+11.142%	3	6,005	-67.650%
2026-01-16	10.9500	10.9500	10.6800	10.6800	-0.094%	3,502	2,508	-64.045%
2026-01-15	10.9300	10.9300	10.6900	10.6900	-9.941%	2	2,508	-64.079%
2026-01-14	11.8700	11.8700	11.8700	11.8700	+3.578%	1	2,506	-67.650%
2026-01-13	11.6200	11.6200	11.4600	11.4600	-1.715%	9	2,506	-66.492%
2026-01-09	11.6500	11.7500	11.4500	11.6600	-3.557%	10	2,506	-67.067%
2026-01-08	12.0900	12.0900	12.0900	12.0900	-3.280%	1	2,507	-68.238%
2026-01-06	12.9100	12.9100	12.5000	12.5000	-12.281%	6	2,506	-69.280%
2026-01-02	14.2500	14.2500	14.2500	14.2500	+4.091%	1	2,507	-73.053%
2025-12-30	13.6900	13.6900	13.6900	13.6900	+1.784%	1	2,506	-71.950%
2025-12-26	13.4500	13.4500	13.4500	13.4500	+4.507%	1	2,505	-71.450%
2025-12-22	12.8600	12.8800	12.8600	12.8700	-5.714%	30	2,504	-70.163%
2025-12-19	13.6500	13.6500	13.6500	13.6500	-29.675%	115	2,504	-71.868%
2025-11-18	19.4100	19.4100	19.4100	19.4100	+7.238%	18	2,499	-80.216%
2025-11-14	18.1000	18.1000	18.1000	18.1000	+1.514%	700	2,481	-78.785%
2025-11-13	17.9600	17.9800	17.5000	17.8300	+6.894%	10	1,781	-78.463%
2025-11-10	16.7900	16.7900	16.6800	16.6800	+0.542%	2	1,781	-76.978%
2025-11-05	18.0900	18.0900	16.5900	16.5900	+2.980%	506	1,781	-76.854%
2025-10-30	16.0300	16.1100	16.0300	16.1100	+9.592%	321	1,276	-76.164%
2025-10-29	14.7000	14.7000	14.7000	14.7000	-3.162%	500	955	-73.878%
2025-10-06	15.1700	15.1800	15.1700	15.1800	-8.000%	2	456	-74.704%
2025-09-30	16.5000	16.5000	16.5000	16.5000	-0.302%	1	454	-76.727%
2025-09-29	16.5500	16.5500	16.5500	16.5500	-10.054%	1	454	-76.798%
2025-08-27	18.4000	18.4000	18.4000	18.4000	-13.412%	1	454	-79.130%
2025-08-20	21.2500	21.2500	21.2500	21.2500	+3.306%	1	453	-81.929%
2025-08-19	20.5700	20.5700	20.5700	20.5700	-9.939%	450	453	-81.332%
2025-07-31	22.8400	22.8400	22.8400	22.8400	+6.729%	1	3	-83.187%
2025-07-24	21.4000	21.4000	21.4000	21.4000	-3.342%	1	2	-82.056%
2025-07-10	22.1400	22.1400	22.1400	22.1400	0.000%	1	1	-82.656%