Dark

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

EOD

Sep 28, 2026

4.82+0.837%(+0.04)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.8200	4.8200	4.8200	4.8200	+0.837%	6	8,903	0.000%
2026-09-18	4.7800	4.7800	4.7800	4.7800	+6.222%	5	8,897	+0.837%
2026-09-17	4.5500	4.5500	4.4900	4.5000	-5.660%	1,145	8,897	+7.111%
2026-09-15	4.9500	4.9500	4.7700	4.7700	+0.846%	2	8,335	+1.048%
2026-09-14	4.6900	4.7300	4.6800	4.7300	-7.255%	463	8,335	+1.903%
2026-09-10	5.1000	5.1000	5.1000	5.1000	+16.705%	10	7,872	-5.490%
2026-09-03	4.3700	4.3700	4.3700	4.3700	-2.889%	1	7,862	+10.297%
2026-09-02	4.5800	4.5800	4.5000	4.5000	-7.216%	2,002	5,930	+7.111%
2026-09-01	4.7200	4.8500	4.7200	4.8500	+4.526%	2	5,930	-0.619%
2026-08-31	4.7700	4.7700	4.6400	4.6400	-0.215%	3	5,930	+3.879%
2026-08-21	4.6500	4.6500	4.6500	4.6500	-7.186%	1	5,927	+3.656%
2026-08-20	5.0100	5.0100	5.0100	5.0100	+6.144%	1	5,927	-3.792%
2026-08-19	4.7200	4.7200	4.7200	4.7200	+2.609%	1	5,927	+2.119%
2026-08-13	4.6000	4.6000	4.6000	4.6000	-29.231%	4	5,927	+4.783%
2026-07-31	6.5000	6.5000	6.5000	6.5000	+2.524%	1	5,927	-25.846%
2026-07-17	6.3400	6.3400	6.3400	6.3400	+8.562%	1	5,927	-23.975%
2026-07-16	5.8600	5.8600	5.8400	5.8400	-3.311%	2	5,927	-17.466%
2026-07-14	6.0400	6.0400	6.0400	6.0400	-4.279%	5	5,926	-20.199%
2026-07-13	6.3100	6.3100	6.3100	6.3100	+11.092%	1	5,923	-23.613%
2026-07-02	5.6800	5.6800	5.6800	5.6800	-15.224%	1	5,921	-15.141%
2026-06-25	6.7000	6.7000	6.7000	6.7000	-2.899%	1	5,921	-28.060%
2026-06-23	6.9100	6.9200	6.9000	6.9000	+2.679%	67	5,921	-30.145%
2026-06-22	6.7500	6.7500	6.5200	6.7200	-6.537%	356	5,881	-28.274%
2026-06-18	6.6300	7.1900	6.6300	7.1900	+3.009%	331	5,450	-32.962%
2026-06-16	7.0400	7.0600	6.9700	6.9800	+0.867%	310	5,450	-30.946%
2026-06-15	6.9200	6.9200	6.9200	6.9200	-3.889%	1	5,226	-30.347%
2026-06-12	7.2000	7.2000	7.2000	7.2000	-15.789%	100	5,227	-33.056%
2026-06-11	8.5500	8.5500	8.5500	8.5500	-2.951%	1	5,327	-43.626%
2026-06-10	8.8100	8.8100	8.8100	8.8100	+2.681%	100	5,328	-45.289%
2026-06-09	8.6600	8.6600	8.5800	8.5800	+0.468%	81	5,328	-43.823%
2026-06-08	8.5800	8.5800	8.5000	8.5400	+5.043%	698	5,328	-43.560%
2026-06-05	8.1300	8.1300	8.1300	8.1300	+2.393%	1	5,697	-40.713%
2026-05-29	7.9400	7.9400	7.9400	7.9400	-1.121%	1	5,697	-39.295%
2026-05-27	8.0300	8.0300	8.0300	8.0300	-0.742%	1	5,696	-39.975%
2026-05-26	8.1800	8.1800	8.0900	8.0900	-10.211%	221	5,696	-40.420%
2026-05-21	9.0100	9.0100	9.0100	9.0100	-15.558%	1	5,696	-46.504%
2026-05-19	10.6700	10.6700	10.6700	10.6700	+2.105%	1	5,696	-54.827%
2026-05-18	10.4500	10.4500	10.4500	10.4500	+1.753%	1	5,697	-53.876%
2026-05-15	10.2700	10.2700	10.2700	10.2700	+12.857%	1	5,697	-53.067%
2026-05-11	10.6100	10.6100	9.1000	9.1000	-7.143%	2	5,696	-47.033%
2026-05-07	9.8000	9.8000	9.8000	9.8000	+2.083%	1	5,697	-50.816%
2026-05-06	9.4600	9.6000	9.4600	9.6000	-3.030%	2	5,697	-49.792%
2026-05-05	10.0100	10.0100	9.8500	9.9000	-7.129%	32	5,698	-51.313%
2026-05-04	10.6600	10.6600	10.6600	10.6600	+4.000%	1	5,696	-54.784%
2026-05-01	10.2500	10.2500	10.2500	10.2500	-9.292%	10	5,695	-52.976%
2026-04-28	11.4800	11.5500	11.2400	11.3000	+4.052%	138	5,698	-57.345%
2026-04-27	10.9000	10.9000	10.8600	10.8600	-4.820%	2	5,703	-55.617%
2026-04-22	11.2200	11.4100	11.2200	11.4100	-0.523%	4,002	5,703	-57.756%
2026-04-21	11.2600	11.4700	11.2600	11.4700	+1.684%	5	6,704	-57.977%
2026-04-17	11.3000	11.3000	10.9900	11.2800	-7.541%	3	6,704	-57.270%
2026-04-15	12.2000	12.2000	12.2000	12.2000	-2.008%	1,000	6,701	-60.492%
2026-04-14	12.5100	12.5100	12.4500	12.4500	-29.019%	7	6,701	-61.285%
2026-04-06	17.5400	17.5400	17.5400	17.5400	-0.960%	1	6,707	-72.520%
2026-04-02	17.7100	17.7100	17.7100	17.7100	-4.063%	2	6,706	-72.784%
2026-04-01	18.4600	18.4600	18.4600	18.4600	-10.562%	2	6,706	-73.889%
2026-03-27	20.6400	20.6400	20.6400	20.6400	+5.575%	1	6,705	-76.647%
2026-03-19	19.4700	19.5500	19.4700	19.5500	+10.141%	2	6,704	-75.345%
2026-03-16	17.7500	17.7500	17.7500	17.7500	-10.624%	1	6,705	-72.845%
2026-03-13	19.8600	19.8600	19.8600	19.8600	+13.356%	6	6,705	-75.730%
2026-03-11	17.5200	17.5200	17.5200	17.5200	-2.882%	8	6,705	-72.489%
2026-03-09	18.0400	18.0400	18.0400	18.0400	-1.796%	2	6,705	-73.282%
2026-03-06	18.3700	18.3700	18.3700	18.3700	+26.341%	2	6,705	-73.762%
2026-03-04	14.5500	14.5500	14.5400	14.5400	-2.416%	3	6,705	-66.850%
2026-02-27	14.9000	14.9000	14.9000	14.9000	+2.055%	1	6,705	-67.651%
2026-02-24	14.6000	14.6000	14.6000	14.6000	+2.889%	4	6,706	-66.986%
2026-02-13	14.4500	14.4500	14.1000	14.1900	+13.068%	5	6,703	-66.032%
2026-01-22	12.4000	12.5500	12.4000	12.5500	-4.924%	2	6,704	-61.594%
2026-01-15	13.0400	13.2000	13.0400	13.2000	-10.630%	7	6,705	-63.485%
2026-01-09	14.7700	14.7700	14.7700	14.7700	-4.832%	1	6,704	-67.366%
2026-01-07	15.5200	15.5200	15.5200	15.5200	-7.619%	1	6,705	-68.943%
2025-12-30	16.8000	16.8000	16.8000	16.8000	+6.061%	1	6,705	-71.310%
2025-12-22	15.8400	15.8400	15.8400	15.8400	-4.693%	3	6,704	-69.571%
2025-12-19	16.6700	16.6700	16.6200	16.6200	-8.126%	301	6,704	-70.999%
2025-12-17	18.0900	18.0900	18.0900	18.0900	-4.789%	3	6,412	-73.355%
2025-12-03	19.0000	19.0000	19.0000	19.0000	+3.149%	4	6,412	-74.632%
2025-11-28	18.4200	18.4200	18.4200	18.4200	-21.282%	4	6,416	-73.833%
2025-11-20	23.4000	23.4000	23.4000	23.4000	-1.349%	2	6,416	-79.402%
2025-11-19	23.6900	23.7200	23.6900	23.7200	+1.281%	15	6,416	-79.680%
2025-11-18	23.4200	23.4200	23.4200	23.4200	-3.661%	24	6,405	-79.419%
2025-11-17	22.0600	24.3100	22.0000	24.3100	+8.333%	1,252	6,381	-80.173%
2025-11-07	22.3900	22.4400	22.3900	22.4400	+13.909%	2	5,129	-78.520%
2025-10-31	19.7000	19.7000	19.7000	19.7000	+2.818%	100	5,129	-75.533%
2025-10-15	18.5200	19.1600	18.5200	19.1600	+3.680%	2	5,029	-74.843%
2025-10-03	18.4800	18.4800	18.4800	18.4800	-7.784%	1	5,029	-73.918%
2025-09-29	20.0400	20.0400	20.0400	20.0400	-1.281%	1	5,028	-75.948%
2025-09-24	20.3000	20.3000	20.3000	20.3000	+6.618%	5	5,027	-76.256%
2025-09-23	19.0400	19.0400	19.0400	19.0400	-2.409%	5	5,032	-74.685%
2025-09-19	19.5200	19.5200	19.5100	19.5100	-4.783%	20	5,029	-75.295%
2025-09-12	20.4900	20.4900	20.4900	20.4900	+3.017%	1	5,029	-76.476%
2025-09-11	19.8900	19.8900	19.8900	19.8900	-6.091%	1	5,028	-75.767%
2025-09-08	21.1100	21.1800	21.1100	21.1800	-5.446%	2	5,028	-77.243%
2025-08-29	22.4000	22.4000	22.4000	22.4000	+6.819%	19	5,009	-78.482%
2025-08-27	21.8200	21.8200	20.9700	20.9700	-5.583%	2	5,009	-77.015%
2025-08-22	22.2100	22.2100	22.2100	22.2100	-13.681%	4	5,009	-78.298%
2025-08-21	25.7300	25.7300	25.7300	25.7300	+1.700%	1,300	5,010	-81.267%
2025-08-19	25.3000	25.3000	25.3000	25.3000	-2.241%	1	3,710	-80.949%
2025-07-30	25.8800	25.8800	25.8800	25.8800	-3.613%	2,700	3,709	-81.376%
2025-07-17	26.8500	26.8500	26.8500	26.8500	-38.318%	1,000	1,009	-82.048%
2025-05-01	43.5300	43.5300	43.5300	43.5300	-25.334%	4	9	-88.927%
2025-04-04	58.3000	58.3000	58.3000	58.3000	0.000%	10	5	-91.732%