Dark

IWM20270617P230
IWM Jun 17 2027 230.00 Put (IWM270617P00230000)
option OPRA

EOD

Aug 13, 2026

4.18-6.067%(-0.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.1500	4.1800	4.1500	4.1800	-6.067%	5	18,972	0.000%
2026-08-11	4.4500	4.4500	4.4500	4.4500	-7.292%	30	18,998	-6.067%
2026-08-03	4.7800	4.8100	4.7800	4.8000	-11.111%	4	19,000	-12.917%
2026-07-30	5.4000	5.4000	5.4000	5.4000	-3.571%	5	18,997	-22.593%
2026-07-29	5.6000	5.6000	5.6000	5.6000	+3.896%	1	18,992	-25.357%
2026-07-28	5.7000	5.7000	5.3900	5.3900	-8.644%	2,001	18,993	-22.449%
2026-07-24	5.9000	5.9000	5.9000	5.9000	+10.280%	2	17,070	-29.153%
2026-07-22	5.3500	5.3500	5.3500	5.3500	+1.518%	1	17,068	-21.869%
2026-07-17	5.2700	5.2700	5.2700	5.2700	-4.007%	1	17,068	-20.683%
2026-07-16	5.3600	5.4900	5.3600	5.4900	+2.235%	2	17,068	-23.862%
2026-07-15	5.3700	5.3700	5.3700	5.3700	-4.956%	1	17,067	-22.160%
2026-07-13	5.6500	5.6500	5.6500	5.6500	+7.211%	2	17,067	-26.018%
2026-07-09	5.2700	5.2700	5.2700	5.2700	-6.726%	1	17,067	-20.683%
2026-07-08	5.6000	5.6600	5.6000	5.6500	+9.709%	3	17,067	-26.018%
2026-07-01	5.1500	5.1600	5.1500	5.1500	-0.962%	760	17,067	-18.835%
2026-06-30	5.8800	5.8800	5.2000	5.2000	-9.408%	6	17,699	-19.615%
2026-06-29	5.9600	5.9600	5.7400	5.7400	-5.124%	3	17,699	-27.178%
2026-06-24	6.0500	6.0500	6.0500	6.0500	-3.045%	1	17,701	-30.909%
2026-06-23	6.2800	6.2800	6.2200	6.2400	+5.228%	45	17,745	-33.013%
2026-06-22	6.0200	6.0200	5.7900	5.9300	-7.053%	18	17,700	-29.511%
2026-06-18	6.0300	6.4000	6.0300	6.3800	-3.480%	14	17,689	-34.483%
2026-06-17	6.6100	6.6100	6.6100	6.6100	+5.087%	1	17,689	-36.762%
2026-06-16	6.3000	6.3100	6.2900	6.2900	-3.231%	16	17,689	-33.545%
2026-06-12	6.6500	6.6500	6.5000	6.5000	-9.722%	35	17,676	-35.692%
2026-06-11	7.2000	7.2000	7.2000	7.2000	-6.005%	3	17,684	-41.944%
2026-06-09	7.2400	7.9700	7.2400	7.6600	-0.130%	65	17,684	-45.431%
2026-06-08	7.7600	7.7600	7.6200	7.6700	-8.254%	1,102	17,683	-45.502%
2026-06-05	8.4000	8.4000	8.2900	8.3600	+9.711%	63	18,272	-50.000%
2026-06-03	7.6200	7.6200	7.6200	7.6200	+9.013%	2	18,307	-45.144%
2026-06-01	7.5400	7.5400	6.9900	6.9900	-1.964%	4	18,307	-40.200%
2026-05-29	7.1300	7.1300	7.1300	7.1300	+1.135%	1,500	19,304	-41.374%
2026-05-28	7.3300	7.3300	7.0500	7.0500	-3.026%	4	18,303	-40.709%
2026-05-27	7.3300	7.3500	7.2700	7.2700	-1.357%	531	18,382	-42.503%
2026-05-26	7.3500	7.3700	7.3500	7.3700	-5.875%	4	18,737	-43.284%
2026-05-22	7.7100	7.8300	7.6500	7.8300	-2.491%	5	18,735	-46.616%
2026-05-21	8.0600	8.0700	8.0300	8.0300	-13.841%	193	18,733	-47.945%
2026-05-18	9.3200	9.3200	9.3200	9.3200	+14.076%	1	18,733	-55.150%
2026-05-11	8.1200	8.1700	8.1200	8.1700	-6.629%	2,500	19,671	-48.837%
2026-05-08	8.7500	8.7500	8.7500	8.7500	-0.228%	4	17,925	-52.229%
2026-05-05	8.7700	8.7700	8.7700	8.7700	-6.503%	2	17,926	-52.338%
2026-05-01	8.9100	9.6700	8.9100	9.3800	-9.981%	3	17,926	-55.437%
2026-04-29	10.4200	10.4200	10.4200	10.4200	+4.935%	1	17,926	-59.885%
2026-04-27	9.9300	9.9300	9.9300	9.9300	-4.976%	27	17,926	-57.905%
2026-04-21	9.7800	10.4500	9.7800	10.4500	+0.577%	3	17,925	-60.000%
2026-04-20	10.8800	10.8800	10.2400	10.3900	+2.264%	5	17,925	-59.769%
2026-04-17	10.1200	10.1600	9.7000	10.1600	-7.636%	802	17,922	-58.858%
2026-04-16	11.0200	11.0200	11.0000	11.0000	-1.786%	2	17,922	-62.000%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+1.174%	1	17,921	-62.679%
2026-04-14	11.0700	11.0700	11.0700	11.0700	-8.663%	1,000	17,920	-62.240%
2026-04-13	12.1200	12.1200	12.1200	12.1200	-4.341%	2	17,920	-65.512%
2026-04-09	13.5000	13.5000	12.6700	12.6700	-12.500%	67	17,918	-67.009%
2026-04-08	14.4800	14.4800	14.4800	14.4800	-7.298%	1	17,852	-71.133%
2026-04-06	15.6400	15.6400	15.6200	15.6200	-5.733%	2	17,852	-73.239%
2026-04-02	18.3000	18.3000	16.5700	16.5700	+0.975%	4	17,855	-74.774%
2026-04-01	16.7000	16.7000	16.2500	16.4100	-13.404%	32	17,855	-74.528%
2026-03-31	18.3100	18.9500	18.3100	18.9500	-8.010%	2	17,825	-77.942%
2026-03-30	19.7400	20.6700	18.8600	20.6000	+5.858%	5	17,825	-79.709%
2026-03-27	19.1000	19.4600	19.1000	19.4600	+12.551%	2	17,824	-78.520%
2026-03-26	17.2900	17.2900	17.2900	17.2900	+6.728%	1	17,824	-75.824%
2026-03-25	16.2000	16.2000	16.2000	16.2000	-3.915%	1	17,827	-74.198%
2026-03-24	16.9800	17.1500	16.5000	16.8600	-1.519%	1,024	17,826	-75.208%
2026-03-23	17.1400	17.2100	17.0200	17.1200	-11.753%	1,391	16,804	-75.584%
2026-03-20	19.4000	19.4000	19.4000	19.4000	+9.666%	1,800	17,133	-78.454%
2026-03-19	18.4300	18.4300	17.0500	17.6900	-1.173%	4,255	17,058	-76.371%
2026-03-13	17.9000	17.9000	17.8900	17.9000	+1.820%	254	12,809	-76.648%
2026-03-09	17.5800	17.5800	17.5800	17.5800	+8.519%	2,500	12,809	-76.223%
2026-03-06	16.3000	16.3000	16.2000	16.2000	+8.000%	1,401	10,422	-74.198%
2026-03-05	15.0000	15.0000	15.0000	15.0000	+15.562%	1	9,023	-72.133%
2026-03-04	13.1800	13.2000	12.9800	12.9800	-17.061%	18	9,022	-67.797%
2026-03-03	15.6500	15.6500	15.6500	15.6500	+14.652%	1	9,022	-73.291%
2026-02-27	13.6500	13.6500	13.6500	13.6500	+2.018%	408	9,023	-69.377%
2026-02-24	13.3800	13.3800	13.3800	13.3800	-4.360%	3	8,847	-68.759%
2026-02-23	13.9900	13.9900	13.9900	13.9900	+8.787%	1	8,847	-70.122%
2026-02-20	12.8600	12.8600	12.8600	12.8600	+3.961%	1	8,847	-67.496%
2026-02-18	12.3700	12.3700	12.3700	12.3700	-6.571%	1	8,847	-66.209%
2026-02-17	13.4500	13.4500	13.2400	13.2400	-1.707%	354	8,846	-68.429%
2026-02-13	13.4700	13.4700	13.4700	13.4700	+14.736%	30	8,549	-68.968%
2026-02-10	11.7400	11.7400	11.7400	11.7400	-1.427%	1	8,549	-64.395%
2026-02-09	11.8400	11.9100	11.8400	11.9100	-5.476%	6	8,550	-64.903%
2026-02-06	12.6000	12.6000	12.6000	12.6000	-1.946%	5,300	8,551	-66.825%
2026-01-29	12.8500	12.8500	12.8500	12.8500	+14.732%	3,000	6,960	-67.471%
2026-01-22	11.0400	11.2900	10.8200	11.2000	-7.361%	2,509	4,060	-62.679%
2026-01-21	12.4500	12.4500	12.0900	12.0900	+0.918%	31	1,560	-65.426%
2026-01-15	11.8300	12.0000	11.8300	11.9800	-5.446%	14	1,559	-65.109%
2026-01-13	12.6700	12.6700	12.6700	12.6700	-1.247%	7	1,573	-67.009%
2026-01-12	13.0500	13.0500	12.8300	12.8300	-0.543%	3	1,566	-67.420%
2026-01-09	12.4500	12.9000	12.3300	12.9000	-6.318%	24	1,567	-67.597%
2026-01-08	13.7700	13.7700	13.6400	13.7700	+0.511%	180	1,548	-69.644%
2026-01-06	13.7000	13.7000	13.7000	13.7000	-4.530%	5	1,422	-69.489%
2026-01-05	14.2700	14.3600	14.2500	14.3500	-3.691%	87	1,417	-70.871%
2025-12-26	14.9000	14.9000	14.9000	14.9000	-1.520%	1	1,330	-71.946%
2025-12-19	15.1300	15.1300	15.1300	15.1300	+2.437%	1	1,329	-72.373%
2025-12-15	14.7700	14.7700	14.7700	14.7700	-0.337%	1	1,330	-71.699%
2025-12-12	14.8200	14.8200	14.8200	14.8200	+2.277%	1	1,329	-71.795%
2025-12-11	14.4900	14.4900	14.4900	14.4900	-4.040%	1	1,328	-71.153%
2025-12-10	15.1000	15.1000	15.1000	15.1000	-4.792%	1	1,329	-72.318%
2025-12-09	15.5900	15.8600	15.5900	15.8600	+0.635%	2	1,329	-73.644%
2025-12-05	15.7600	15.7600	15.7600	15.7600	-8.954%	1	1,327	-73.477%
2025-12-01	17.3200	17.3200	17.3100	17.3100	-18.885%	2	1,327	-75.852%
2025-11-18	22.2000	22.2000	21.3400	21.3400	-3.700%	28	1,327	-80.412%
2025-11-17	22.1600	22.1600	22.1600	22.1600	+11.078%	2	1,299	-81.137%
2025-11-14	22.1100	22.1100	19.9500	19.9500	-2.206%	302	1,199	-79.048%
2025-11-13	19.6100	20.4000	19.6100	20.4000	+13.333%	467	1,000	-79.510%
2025-11-11	18.4300	18.4300	18.0000	18.0000	+1.695%	6	977	-76.778%
2025-11-10	17.7500	17.7500	17.7000	17.7000	-12.420%	2	974	-76.384%
2025-11-07	20.2100	20.2100	20.2100	20.2100	+6.368%	1	976	-79.317%
2025-11-06	19.1000	19.1000	19.0000	19.0000	+4.972%	2	977	-78.000%
2025-10-31	18.1000	18.1000	18.1000	18.1000	+4.503%	1	975	-76.906%
2025-10-30	17.3200	17.3200	17.3200	17.3200	+2.304%	1	975	-75.866%
2025-10-29	16.9300	16.9300	16.9300	16.9300	+0.118%	1	975	-75.310%
2025-10-28	16.9100	16.9100	16.9100	16.9100	-7.088%	1	975	-75.281%
2025-10-22	18.1000	18.2000	18.1000	18.2000	+6.061%	35	975	-77.033%
2025-10-21	17.1600	17.1600	17.1600	17.1600	-3.160%	1	957	-75.641%
2025-10-15	16.6700	17.7200	16.6700	17.7200	+4.420%	4	957	-76.411%
2025-10-14	16.9700	16.9700	16.9700	16.9700	+2.538%	22	955	-75.368%
2025-10-06	16.6200	16.6200	16.5500	16.5500	-7.542%	5	936	-74.743%
2025-10-03	17.9000	17.9000	17.9000	17.9000	+1.302%	1	939	-76.648%
2025-10-02	17.6700	17.6700	17.6700	17.6700	-1.230%	1	938	-76.344%
2025-10-01	17.8900	17.8900	17.8900	17.8900	-1.051%	1	937	-76.635%
2025-09-29	18.0800	18.0800	18.0800	18.0800	-3.108%	1	937	-76.881%
2025-09-24	18.6600	18.6600	18.6600	18.6600	+6.446%	1	936	-77.599%
2025-09-22	18.5500	18.5500	17.5300	17.5300	-2.611%	3	936	-76.155%
2025-09-19	17.6000	18.0000	17.6000	18.0000	-5.163%	426	935	-76.778%
2025-09-17	18.9800	18.9800	18.9800	18.9800	-0.628%	5	529	-77.977%
2025-09-12	19.1000	19.1000	19.1000	19.1000	-1.394%	1	524	-78.115%
2025-09-10	19.3700	19.3700	19.3700	19.3700	-0.667%	2	524	-78.420%
2025-08-28	19.5000	19.5000	19.5000	19.5000	-3.130%	1	522	-78.564%
2025-08-25	20.1300	20.1300	20.1300	20.1300	-10.533%	1	523	-79.235%
2025-08-14	22.5000	22.5000	22.5000	22.5000	-11.765%	1	522	-81.422%
2025-08-08	25.5000	25.5000	25.5000	25.5000	-0.778%	1	522	-83.608%
2025-08-06	25.7000	25.7000	25.7000	25.7000	-1.116%	500	521	-83.735%
2025-08-05	26.6000	26.6000	25.9900	25.9900	+4.043%	25	21	-83.917%
2025-07-11	24.9800	24.9800	24.9800	24.9800	-14.569%	1	21	-83.267%
2025-06-25	29.2400	29.2400	29.2400	29.2400	0.000%	20	20	-85.705%