Dark

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

EOD

Sep 29, 2026

4.50+6.132%(+0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3200	4.5000	4.3200	4.5000	+6.132%	2	18,988	0.000%
2026-09-24	4.2500	4.4100	4.2400	4.2400	+17.778%	6	18,987	+6.132%
2026-09-22	3.6000	3.6000	3.6000	3.6000	-14.489%	2	18,985	+25.000%
2026-09-18	4.2100	4.2100	4.2100	4.2100	+13.477%	1	18,983	+6.888%
2026-09-17	3.7100	3.7100	3.7100	3.7100	-11.031%	1	18,983	+21.294%
2026-09-16	4.1700	4.1700	4.1700	4.1700	-5.656%	1	18,983	+7.914%
2026-09-14	4.4900	4.4900	4.4200	4.4200	+4.988%	39	18,983	+1.810%
2026-09-09	4.2100	4.2100	4.2100	4.2100	+10.209%	1	18,983	+6.888%
2026-09-08	3.8500	3.8500	3.8200	3.8200	+2.688%	2	18,982	+17.801%
2026-09-04	3.7600	3.7600	3.7200	3.7200	-10.361%	6	18,982	+20.968%
2026-09-02	4.1500	4.1500	4.1500	4.1500	-5.251%	1	18,982	+8.434%
2026-09-01	4.3800	4.3800	4.3800	4.3800	+6.053%	15	18,982	+2.740%
2026-08-26	4.1300	4.1300	4.1300	4.1300	-15.021%	17	18,967	+8.959%
2026-08-19	4.1800	4.8600	4.1800	4.8600	+17.961%	2	18,967	-7.407%
2026-08-17	4.1200	4.1200	4.1200	4.1200	-1.435%	1	18,967	+9.223%
2026-08-13	4.1500	4.1800	4.1500	4.1800	-6.067%	5	18,972	+7.656%
2026-08-11	4.4500	4.4500	4.4500	4.4500	-7.292%	30	18,998	+1.124%
2026-08-03	4.7800	4.8100	4.7800	4.8000	-11.111%	4	19,000	-6.250%
2026-07-30	5.4000	5.4000	5.4000	5.4000	-3.571%	5	18,997	-16.667%
2026-07-29	5.6000	5.6000	5.6000	5.6000	+3.896%	1	18,992	-19.643%
2026-07-28	5.7000	5.7000	5.3900	5.3900	-8.644%	2,001	18,993	-16.512%
2026-07-24	5.9000	5.9000	5.9000	5.9000	+10.280%	2	17,070	-23.729%
2026-07-22	5.3500	5.3500	5.3500	5.3500	+1.518%	1	17,068	-15.888%
2026-07-17	5.2700	5.2700	5.2700	5.2700	-4.007%	1	17,068	-14.611%
2026-07-16	5.3600	5.4900	5.3600	5.4900	+2.235%	2	17,068	-18.033%
2026-07-15	5.3700	5.3700	5.3700	5.3700	-4.956%	1	17,067	-16.201%
2026-07-13	5.6500	5.6500	5.6500	5.6500	+7.211%	2	17,067	-20.354%
2026-07-09	5.2700	5.2700	5.2700	5.2700	-6.726%	1	17,067	-14.611%
2026-07-08	5.6000	5.6600	5.6000	5.6500	+9.709%	3	17,067	-20.354%
2026-07-01	5.1500	5.1600	5.1500	5.1500	-0.962%	760	17,067	-12.621%
2026-06-30	5.8800	5.8800	5.2000	5.2000	-9.408%	6	17,699	-13.462%
2026-06-29	5.9600	5.9600	5.7400	5.7400	-5.124%	3	17,699	-21.603%
2026-06-24	6.0500	6.0500	6.0500	6.0500	-3.045%	1	17,701	-25.620%
2026-06-23	6.2800	6.2800	6.2200	6.2400	+5.228%	45	17,745	-27.885%
2026-06-22	6.0200	6.0200	5.7900	5.9300	-7.053%	18	17,700	-24.115%
2026-06-18	6.0300	6.4000	6.0300	6.3800	-3.480%	14	17,689	-29.467%
2026-06-17	6.6100	6.6100	6.6100	6.6100	+5.087%	1	17,689	-31.921%
2026-06-16	6.3000	6.3100	6.2900	6.2900	-3.231%	16	17,689	-28.458%
2026-06-12	6.6500	6.6500	6.5000	6.5000	-9.722%	35	17,676	-30.769%
2026-06-11	7.2000	7.2000	7.2000	7.2000	-6.005%	3	17,684	-37.500%
2026-06-09	7.2400	7.9700	7.2400	7.6600	-0.130%	65	17,684	-41.253%
2026-06-08	7.7600	7.7600	7.6200	7.6700	-8.254%	1,102	17,683	-41.330%
2026-06-05	8.4000	8.4000	8.2900	8.3600	+9.711%	63	18,272	-46.172%
2026-06-03	7.6200	7.6200	7.6200	7.6200	+9.013%	2	18,307	-40.945%
2026-06-01	7.5400	7.5400	6.9900	6.9900	-1.964%	4	18,307	-35.622%
2026-05-29	7.1300	7.1300	7.1300	7.1300	+1.135%	1,500	19,304	-36.886%
2026-05-28	7.3300	7.3300	7.0500	7.0500	-3.026%	4	18,303	-36.170%
2026-05-27	7.3300	7.3500	7.2700	7.2700	-1.357%	531	18,382	-38.102%
2026-05-26	7.3500	7.3700	7.3500	7.3700	-5.875%	4	18,737	-38.942%
2026-05-22	7.7100	7.8300	7.6500	7.8300	-2.491%	5	18,735	-42.529%
2026-05-21	8.0600	8.0700	8.0300	8.0300	-13.841%	193	18,733	-43.960%
2026-05-18	9.3200	9.3200	9.3200	9.3200	+14.076%	1	18,733	-51.717%
2026-05-11	8.1200	8.1700	8.1200	8.1700	-6.629%	2,500	19,671	-44.920%
2026-05-08	8.7500	8.7500	8.7500	8.7500	-0.228%	4	17,925	-48.571%
2026-05-05	8.7700	8.7700	8.7700	8.7700	-6.503%	2	17,926	-48.689%
2026-05-01	8.9100	9.6700	8.9100	9.3800	-9.981%	3	17,926	-52.026%
2026-04-29	10.4200	10.4200	10.4200	10.4200	+4.935%	1	17,926	-56.814%
2026-04-27	9.9300	9.9300	9.9300	9.9300	-4.976%	27	17,926	-54.683%
2026-04-21	9.7800	10.4500	9.7800	10.4500	+0.577%	3	17,925	-56.938%
2026-04-20	10.8800	10.8800	10.2400	10.3900	+2.264%	5	17,925	-56.689%
2026-04-17	10.1200	10.1600	9.7000	10.1600	-7.636%	802	17,922	-55.709%
2026-04-16	11.0200	11.0200	11.0000	11.0000	-1.786%	2	17,922	-59.091%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+1.174%	1	17,921	-59.821%
2026-04-14	11.0700	11.0700	11.0700	11.0700	-8.663%	1,000	17,920	-59.350%
2026-04-13	12.1200	12.1200	12.1200	12.1200	-4.341%	2	17,920	-62.871%
2026-04-09	13.5000	13.5000	12.6700	12.6700	-12.500%	67	17,918	-64.483%
2026-04-08	14.4800	14.4800	14.4800	14.4800	-7.298%	1	17,852	-68.923%
2026-04-06	15.6400	15.6400	15.6200	15.6200	-5.733%	2	17,852	-71.191%
2026-04-02	18.3000	18.3000	16.5700	16.5700	+0.975%	4	17,855	-72.842%
2026-04-01	16.7000	16.7000	16.2500	16.4100	-13.404%	32	17,855	-72.578%
2026-03-31	18.3100	18.9500	18.3100	18.9500	-8.010%	2	17,825	-76.253%
2026-03-30	19.7400	20.6700	18.8600	20.6000	+5.858%	5	17,825	-78.155%
2026-03-27	19.1000	19.4600	19.1000	19.4600	+12.551%	2	17,824	-76.876%
2026-03-26	17.2900	17.2900	17.2900	17.2900	+6.728%	1	17,824	-73.973%
2026-03-25	16.2000	16.2000	16.2000	16.2000	-3.915%	1	17,827	-72.222%
2026-03-24	16.9800	17.1500	16.5000	16.8600	-1.519%	1,024	17,826	-73.310%
2026-03-23	17.1400	17.2100	17.0200	17.1200	-11.753%	1,391	16,804	-73.715%
2026-03-20	19.4000	19.4000	19.4000	19.4000	+9.666%	1,800	17,133	-76.804%
2026-03-19	18.4300	18.4300	17.0500	17.6900	-1.173%	4,255	17,058	-74.562%
2026-03-13	17.9000	17.9000	17.8900	17.9000	+1.820%	254	12,809	-74.860%
2026-03-09	17.5800	17.5800	17.5800	17.5800	+8.519%	2,500	12,809	-74.403%
2026-03-06	16.3000	16.3000	16.2000	16.2000	+8.000%	1,401	10,422	-72.222%
2026-03-05	15.0000	15.0000	15.0000	15.0000	+15.562%	1	9,023	-70.000%
2026-03-04	13.1800	13.2000	12.9800	12.9800	-17.061%	18	9,022	-65.331%
2026-03-03	15.6500	15.6500	15.6500	15.6500	+14.652%	1	9,022	-71.246%
2026-02-27	13.6500	13.6500	13.6500	13.6500	+2.018%	408	9,023	-67.033%
2026-02-24	13.3800	13.3800	13.3800	13.3800	-4.360%	3	8,847	-66.368%
2026-02-23	13.9900	13.9900	13.9900	13.9900	+8.787%	1	8,847	-67.834%
2026-02-20	12.8600	12.8600	12.8600	12.8600	+3.961%	1	8,847	-65.008%
2026-02-18	12.3700	12.3700	12.3700	12.3700	-6.571%	1	8,847	-63.622%
2026-02-17	13.4500	13.4500	13.2400	13.2400	-1.707%	354	8,846	-66.012%
2026-02-13	13.4700	13.4700	13.4700	13.4700	+14.736%	30	8,549	-66.592%
2026-02-10	11.7400	11.7400	11.7400	11.7400	-1.427%	1	8,549	-61.670%
2026-02-09	11.8400	11.9100	11.8400	11.9100	-5.476%	6	8,550	-62.217%
2026-02-06	12.6000	12.6000	12.6000	12.6000	-1.946%	5,300	8,551	-64.286%
2026-01-29	12.8500	12.8500	12.8500	12.8500	+14.732%	3,000	6,960	-64.981%
2026-01-22	11.0400	11.2900	10.8200	11.2000	-7.361%	2,509	4,060	-59.821%
2026-01-21	12.4500	12.4500	12.0900	12.0900	+0.918%	31	1,560	-62.779%
2026-01-15	11.8300	12.0000	11.8300	11.9800	-5.446%	14	1,559	-62.437%
2026-01-13	12.6700	12.6700	12.6700	12.6700	-1.247%	7	1,573	-64.483%
2026-01-12	13.0500	13.0500	12.8300	12.8300	-0.543%	3	1,566	-64.926%
2026-01-09	12.4500	12.9000	12.3300	12.9000	-6.318%	24	1,567	-65.116%
2026-01-08	13.7700	13.7700	13.6400	13.7700	+0.511%	180	1,548	-67.320%
2026-01-06	13.7000	13.7000	13.7000	13.7000	-4.530%	5	1,422	-67.153%
2026-01-05	14.2700	14.3600	14.2500	14.3500	-3.691%	87	1,417	-68.641%
2025-12-26	14.9000	14.9000	14.9000	14.9000	-1.520%	1	1,330	-69.799%
2025-12-19	15.1300	15.1300	15.1300	15.1300	+2.437%	1	1,329	-70.258%
2025-12-15	14.7700	14.7700	14.7700	14.7700	-0.337%	1	1,330	-69.533%
2025-12-12	14.8200	14.8200	14.8200	14.8200	+2.277%	1	1,329	-69.636%
2025-12-11	14.4900	14.4900	14.4900	14.4900	-4.040%	1	1,328	-68.944%
2025-12-10	15.1000	15.1000	15.1000	15.1000	-4.792%	1	1,329	-70.199%
2025-12-09	15.5900	15.8600	15.5900	15.8600	+0.635%	2	1,329	-71.627%
2025-12-05	15.7600	15.7600	15.7600	15.7600	-8.954%	1	1,327	-71.447%
2025-12-01	17.3200	17.3200	17.3100	17.3100	-18.885%	2	1,327	-74.003%
2025-11-18	22.2000	22.2000	21.3400	21.3400	-3.700%	28	1,327	-78.913%
2025-11-17	22.1600	22.1600	22.1600	22.1600	+11.078%	2	1,299	-79.693%
2025-11-14	22.1100	22.1100	19.9500	19.9500	-2.206%	302	1,199	-77.444%
2025-11-13	19.6100	20.4000	19.6100	20.4000	+13.333%	467	1,000	-77.941%
2025-11-11	18.4300	18.4300	18.0000	18.0000	+1.695%	6	977	-75.000%
2025-11-10	17.7500	17.7500	17.7000	17.7000	-12.420%	2	974	-74.576%
2025-11-07	20.2100	20.2100	20.2100	20.2100	+6.368%	1	976	-77.734%
2025-11-06	19.1000	19.1000	19.0000	19.0000	+4.972%	2	977	-76.316%
2025-10-31	18.1000	18.1000	18.1000	18.1000	+4.503%	1	975	-75.138%
2025-10-30	17.3200	17.3200	17.3200	17.3200	+2.304%	1	975	-74.018%
2025-10-29	16.9300	16.9300	16.9300	16.9300	+0.118%	1	975	-73.420%
2025-10-28	16.9100	16.9100	16.9100	16.9100	-7.088%	1	975	-73.389%
2025-10-22	18.1000	18.2000	18.1000	18.2000	+6.061%	35	975	-75.275%
2025-10-21	17.1600	17.1600	17.1600	17.1600	-3.160%	1	957	-73.776%
2025-10-15	16.6700	17.7200	16.6700	17.7200	+4.420%	4	957	-74.605%
2025-10-14	16.9700	16.9700	16.9700	16.9700	+2.538%	22	955	-73.483%
2025-10-06	16.6200	16.6200	16.5500	16.5500	-7.542%	5	936	-72.810%
2025-10-03	17.9000	17.9000	17.9000	17.9000	+1.302%	1	939	-74.860%
2025-10-02	17.6700	17.6700	17.6700	17.6700	-1.230%	1	938	-74.533%
2025-10-01	17.8900	17.8900	17.8900	17.8900	-1.051%	1	937	-74.846%
2025-09-29	18.0800	18.0800	18.0800	18.0800	-3.108%	1	937	-75.111%
2025-09-24	18.6600	18.6600	18.6600	18.6600	+6.446%	1	936	-75.884%
2025-09-22	18.5500	18.5500	17.5300	17.5300	-2.611%	3	936	-74.330%
2025-09-19	17.6000	18.0000	17.6000	18.0000	-5.163%	426	935	-75.000%
2025-09-17	18.9800	18.9800	18.9800	18.9800	-0.628%	5	529	-76.291%
2025-09-12	19.1000	19.1000	19.1000	19.1000	-1.394%	1	524	-76.440%
2025-09-10	19.3700	19.3700	19.3700	19.3700	-0.667%	2	524	-76.768%
2025-08-28	19.5000	19.5000	19.5000	19.5000	-3.130%	1	522	-76.923%
2025-08-25	20.1300	20.1300	20.1300	20.1300	-10.533%	1	523	-77.645%
2025-08-14	22.5000	22.5000	22.5000	22.5000	-11.765%	1	522	-80.000%
2025-08-08	25.5000	25.5000	25.5000	25.5000	-0.778%	1	522	-82.353%
2025-08-06	25.7000	25.7000	25.7000	25.7000	-1.116%	500	521	-82.490%
2025-08-05	26.6000	26.6000	25.9900	25.9900	+4.043%	25	21	-82.686%
2025-07-11	24.9800	24.9800	24.9800	24.9800	-14.569%	1	21	-81.986%
2025-06-25	29.2400	29.2400	29.2400	29.2400	0.000%	20	20	-84.610%