Dark

IWM20270617P235
IWM Jun 17 2027 235.00 Put (IWM270617P00235000)
option OPRA

EOD

Aug 13, 2026

4.60-29.231%(-1.90)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.6000	4.6000	4.6000	4.6000	-29.231%	4	5,927	0.000%
2026-07-31	6.5000	6.5000	6.5000	6.5000	+2.524%	1	5,927	-29.231%
2026-07-17	6.3400	6.3400	6.3400	6.3400	+8.562%	1	5,927	-27.445%
2026-07-16	5.8600	5.8600	5.8400	5.8400	-3.311%	2	5,927	-21.233%
2026-07-14	6.0400	6.0400	6.0400	6.0400	-4.279%	5	5,926	-23.841%
2026-07-13	6.3100	6.3100	6.3100	6.3100	+11.092%	1	5,923	-27.100%
2026-07-02	5.6800	5.6800	5.6800	5.6800	-15.224%	1	5,921	-19.014%
2026-06-25	6.7000	6.7000	6.7000	6.7000	-2.899%	1	5,921	-31.343%
2026-06-23	6.9100	6.9200	6.9000	6.9000	+2.679%	67	5,921	-33.333%
2026-06-22	6.7500	6.7500	6.5200	6.7200	-6.537%	356	5,881	-31.548%
2026-06-18	6.6300	7.1900	6.6300	7.1900	+3.009%	331	5,450	-36.022%
2026-06-16	7.0400	7.0600	6.9700	6.9800	+0.867%	310	5,450	-34.097%
2026-06-15	6.9200	6.9200	6.9200	6.9200	-3.889%	1	5,226	-33.526%
2026-06-12	7.2000	7.2000	7.2000	7.2000	-15.789%	100	5,227	-36.111%
2026-06-11	8.5500	8.5500	8.5500	8.5500	-2.951%	1	5,327	-46.199%
2026-06-10	8.8100	8.8100	8.8100	8.8100	+2.681%	100	5,328	-47.787%
2026-06-09	8.6600	8.6600	8.5800	8.5800	+0.468%	81	5,328	-46.387%
2026-06-08	8.5800	8.5800	8.5000	8.5400	+5.043%	698	5,328	-46.136%
2026-06-05	8.1300	8.1300	8.1300	8.1300	+2.393%	1	5,697	-43.419%
2026-05-29	7.9400	7.9400	7.9400	7.9400	-1.121%	1	5,697	-42.065%
2026-05-27	8.0300	8.0300	8.0300	8.0300	-0.742%	1	5,696	-42.715%
2026-05-26	8.1800	8.1800	8.0900	8.0900	-10.211%	221	5,696	-43.140%
2026-05-21	9.0100	9.0100	9.0100	9.0100	-15.558%	1	5,696	-48.946%
2026-05-19	10.6700	10.6700	10.6700	10.6700	+2.105%	1	5,696	-56.888%
2026-05-18	10.4500	10.4500	10.4500	10.4500	+1.753%	1	5,697	-55.981%
2026-05-15	10.2700	10.2700	10.2700	10.2700	+12.857%	1	5,697	-55.209%
2026-05-11	10.6100	10.6100	9.1000	9.1000	-7.143%	2	5,696	-49.451%
2026-05-07	9.8000	9.8000	9.8000	9.8000	+2.083%	1	5,697	-53.061%
2026-05-06	9.4600	9.6000	9.4600	9.6000	-3.030%	2	5,697	-52.083%
2026-05-05	10.0100	10.0100	9.8500	9.9000	-7.129%	32	5,698	-53.535%
2026-05-04	10.6600	10.6600	10.6600	10.6600	+4.000%	1	5,696	-56.848%
2026-05-01	10.2500	10.2500	10.2500	10.2500	-9.292%	10	5,695	-55.122%
2026-04-28	11.4800	11.5500	11.2400	11.3000	+4.052%	138	5,698	-59.292%
2026-04-27	10.9000	10.9000	10.8600	10.8600	-4.820%	2	5,703	-57.643%
2026-04-22	11.2200	11.4100	11.2200	11.4100	-0.523%	4,002	5,703	-59.684%
2026-04-21	11.2600	11.4700	11.2600	11.4700	+1.684%	5	6,704	-59.895%
2026-04-17	11.3000	11.3000	10.9900	11.2800	-7.541%	3	6,704	-59.220%
2026-04-15	12.2000	12.2000	12.2000	12.2000	-2.008%	1,000	6,701	-62.295%
2026-04-14	12.5100	12.5100	12.4500	12.4500	-29.019%	7	6,701	-63.052%
2026-04-06	17.5400	17.5400	17.5400	17.5400	-0.960%	1	6,707	-73.774%
2026-04-02	17.7100	17.7100	17.7100	17.7100	-4.063%	2	6,706	-74.026%
2026-04-01	18.4600	18.4600	18.4600	18.4600	-10.562%	2	6,706	-75.081%
2026-03-27	20.6400	20.6400	20.6400	20.6400	+5.575%	1	6,705	-77.713%
2026-03-19	19.4700	19.5500	19.4700	19.5500	+10.141%	2	6,704	-76.471%
2026-03-16	17.7500	17.7500	17.7500	17.7500	-10.624%	1	6,705	-74.085%
2026-03-13	19.8600	19.8600	19.8600	19.8600	+13.356%	6	6,705	-76.838%
2026-03-11	17.5200	17.5200	17.5200	17.5200	-2.882%	8	6,705	-73.744%
2026-03-09	18.0400	18.0400	18.0400	18.0400	-1.796%	2	6,705	-74.501%
2026-03-06	18.3700	18.3700	18.3700	18.3700	+26.341%	2	6,705	-74.959%
2026-03-04	14.5500	14.5500	14.5400	14.5400	-2.416%	3	6,705	-68.363%
2026-02-27	14.9000	14.9000	14.9000	14.9000	+2.055%	1	6,705	-69.128%
2026-02-24	14.6000	14.6000	14.6000	14.6000	+2.889%	4	6,706	-68.493%
2026-02-13	14.4500	14.4500	14.1000	14.1900	+13.068%	5	6,703	-67.583%
2026-01-22	12.4000	12.5500	12.4000	12.5500	-4.924%	2	6,704	-63.347%
2026-01-15	13.0400	13.2000	13.0400	13.2000	-10.630%	7	6,705	-65.152%
2026-01-09	14.7700	14.7700	14.7700	14.7700	-4.832%	1	6,704	-68.856%
2026-01-07	15.5200	15.5200	15.5200	15.5200	-7.619%	1	6,705	-70.361%
2025-12-30	16.8000	16.8000	16.8000	16.8000	+6.061%	1	6,705	-72.619%
2025-12-22	15.8400	15.8400	15.8400	15.8400	-4.693%	3	6,704	-70.960%
2025-12-19	16.6700	16.6700	16.6200	16.6200	-8.126%	301	6,704	-72.323%
2025-12-17	18.0900	18.0900	18.0900	18.0900	-4.789%	3	6,412	-74.572%
2025-12-03	19.0000	19.0000	19.0000	19.0000	+3.149%	4	6,412	-75.789%
2025-11-28	18.4200	18.4200	18.4200	18.4200	-21.282%	4	6,416	-75.027%
2025-11-20	23.4000	23.4000	23.4000	23.4000	-1.349%	2	6,416	-80.342%
2025-11-19	23.6900	23.7200	23.6900	23.7200	+1.281%	15	6,416	-80.607%
2025-11-18	23.4200	23.4200	23.4200	23.4200	-3.661%	24	6,405	-80.359%
2025-11-17	22.0600	24.3100	22.0000	24.3100	+8.333%	1,252	6,381	-81.078%
2025-11-07	22.3900	22.4400	22.3900	22.4400	+13.909%	2	5,129	-79.501%
2025-10-31	19.7000	19.7000	19.7000	19.7000	+2.818%	100	5,129	-76.650%
2025-10-15	18.5200	19.1600	18.5200	19.1600	+3.680%	2	5,029	-75.992%
2025-10-03	18.4800	18.4800	18.4800	18.4800	-7.784%	1	5,029	-75.108%
2025-09-29	20.0400	20.0400	20.0400	20.0400	-1.281%	1	5,028	-77.046%
2025-09-24	20.3000	20.3000	20.3000	20.3000	+6.618%	5	5,027	-77.340%
2025-09-23	19.0400	19.0400	19.0400	19.0400	-2.409%	5	5,032	-75.840%
2025-09-19	19.5200	19.5200	19.5100	19.5100	-4.783%	20	5,029	-76.422%
2025-09-12	20.4900	20.4900	20.4900	20.4900	+3.017%	1	5,029	-77.550%
2025-09-11	19.8900	19.8900	19.8900	19.8900	-6.091%	1	5,028	-76.873%
2025-09-08	21.1100	21.1800	21.1100	21.1800	-5.446%	2	5,028	-78.281%
2025-08-29	22.4000	22.4000	22.4000	22.4000	+6.819%	19	5,009	-79.464%
2025-08-27	21.8200	21.8200	20.9700	20.9700	-5.583%	2	5,009	-78.064%
2025-08-22	22.2100	22.2100	22.2100	22.2100	-13.681%	4	5,009	-79.289%
2025-08-21	25.7300	25.7300	25.7300	25.7300	+1.700%	1,300	5,010	-82.122%
2025-08-19	25.3000	25.3000	25.3000	25.3000	-2.241%	1	3,710	-81.818%
2025-07-30	25.8800	25.8800	25.8800	25.8800	-3.613%	2,700	3,709	-82.226%
2025-07-17	26.8500	26.8500	26.8500	26.8500	-38.318%	1,000	1,009	-82.868%
2025-05-01	43.5300	43.5300	43.5300	43.5300	-25.334%	4	9	-89.433%
2025-04-04	58.3000	58.3000	58.3000	58.3000	0.000%	10	5	-92.110%