Dark

IWM20270617P240
IWM Jun 17 2027 240.00 Put (IWM270617P00240000)
option OPRA

EOD

Sep 25, 2026

5.62+1.079%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.6200	5.6200	5.6200	5.6200	+1.079%	1	36,025	0.000%
2026-09-24	5.5400	5.6100	5.5400	5.5600	+3.925%	11	36,024	+1.079%
2026-09-23	5.1300	5.3700	5.1300	5.3500	+13.830%	11	36,020	+5.047%
2026-09-22	4.7000	4.7000	4.7000	4.7000	-3.885%	2	36,019	+19.574%
2026-09-21	4.9300	4.9300	4.8600	4.8900	-5.780%	660	36,017	+14.928%
2026-09-17	5.1700	5.1900	5.0700	5.1900	-14.215%	758	35,402	+8.285%
2026-09-16	6.0500	6.0500	6.0500	6.0500	+6.890%	1	34,648	-7.107%
2026-09-15	5.6600	5.6600	5.6600	5.6600	+2.909%	1	34,647	-0.707%
2026-09-14	5.5000	5.5000	5.5000	5.5000	+4.762%	1	34,647	+2.182%
2026-09-11	5.3100	5.3100	5.2400	5.2500	-11.467%	757	34,646	+7.048%
2026-09-10	5.9300	5.9300	5.9300	5.9300	+10.428%	1	33,939	-5.228%
2026-09-09	5.3700	5.3700	5.3700	5.3700	+11.180%	1	33,939	+4.655%
2026-09-08	4.8300	4.8300	4.8300	4.8300	+2.114%	3	33,938	+16.356%
2026-09-04	4.8000	4.8000	4.7300	4.7300	-2.474%	6	33,938	+18.816%
2026-09-03	4.8500	4.8500	4.8500	4.8500	-3.579%	1	33,938	+15.876%
2026-09-02	5.2000	5.2000	5.0300	5.0300	-9.206%	2,420	33,938	+11.730%
2026-09-01	5.5400	5.5400	5.5400	5.5400	+7.364%	2,000	31,538	+1.444%
2026-08-31	5.3300	5.3800	5.1600	5.1600	+0.194%	1,809	30,882	+8.915%
2026-08-28	5.1500	5.1500	5.1500	5.1500	+6.405%	1	29,437	+9.126%
2026-08-27	5.0500	5.0500	4.8400	4.8400	-5.469%	2,254	29,441	+16.116%
2026-08-26	5.1200	5.1200	5.1200	5.1200	-2.662%	5	31,687	+9.766%
2026-08-25	5.2600	5.2600	5.2600	5.2600	-1.313%	1	31,682	+6.844%
2026-08-24	5.2700	5.3600	5.2700	5.3300	-1.842%	2,302	31,681	+5.441%
2026-08-18	5.4300	5.4300	5.4300	5.4300	-0.367%	3	29,380	+3.499%
2026-08-11	5.4500	5.4500	5.4500	5.4500	+2.830%	5	29,377	+3.119%
2026-08-07	5.3000	5.3000	5.3000	5.3000	-2.752%	1	29,373	+6.038%
2026-08-04	5.8500	5.8500	5.4500	5.4500	-8.403%	10	29,372	+3.119%
2026-08-03	5.9800	5.9800	5.9300	5.9500	-13.768%	6	29,374	-5.546%
2026-07-27	6.9000	6.9000	6.9000	6.9000	+0.583%	3	29,370	-18.551%
2026-07-24	6.8600	6.8600	6.8600	6.8600	-8.533%	1	29,373	-18.076%
2026-07-23	7.5000	7.5000	7.5000	7.5000	+13.636%	1	29,373	-25.067%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-7.042%	1	29,372	-14.848%
2026-07-20	7.1000	7.1000	7.1000	7.1000	+0.424%	1	29,371	-20.845%
2026-07-17	7.0600	7.0700	7.0600	7.0700	+8.769%	3	29,370	-20.509%
2026-07-16	6.5000	6.5000	6.5000	6.5000	-2.256%	1	29,370	-13.538%
2026-07-14	6.6500	6.6500	6.6500	6.6500	+1.372%	4	29,370	-15.489%
2026-07-10	6.5600	6.5600	6.5600	6.5600	-6.286%	2	29,366	-14.329%
2026-07-08	6.9100	7.2900	6.9000	7.0000	+5.263%	71	29,391	-19.714%
2026-07-07	6.6500	6.6500	6.6500	6.6500	+6.913%	3	29,359	-15.489%
2026-07-06	6.2200	6.2200	6.2200	6.2200	-2.047%	1	29,359	-9.646%
2026-07-01	6.3500	6.3500	6.3500	6.3500	-2.607%	1	29,359	-11.496%
2026-06-30	6.7000	6.7000	6.5200	6.5200	-9.820%	6	29,359	-13.804%
2026-06-25	7.2300	7.2300	7.2300	7.2300	-9.625%	1	29,354	-22.268%
2026-06-24	7.4100	8.0000	7.4100	8.0000	+3.627%	2	29,353	-29.750%
2026-06-23	7.8000	7.8000	7.6500	7.7200	+5.177%	16	29,442	-27.202%
2026-06-22	7.2700	7.4500	7.2200	7.3400	-8.020%	175	29,429	-23.433%
2026-06-18	7.9400	7.9800	7.7200	7.9800	+1.141%	219	29,329	-29.574%
2026-06-16	7.8200	7.8900	7.8200	7.8900	+3.816%	213	29,329	-28.771%
2026-06-15	7.3500	7.6300	7.2900	7.6000	-7.090%	53	29,319	-26.053%
2026-06-12	8.2000	8.2000	8.1800	8.1800	-15.233%	2	29,319	-31.296%
2026-06-11	9.7900	9.8000	9.6500	9.6500	-5.577%	20	29,321	-41.762%
2026-06-10	10.1600	10.2200	10.0700	10.2200	+8.263%	10	29,314	-45.010%
2026-06-09	8.7200	10.1700	8.7200	9.4400	-1.048%	7	29,317	-40.466%
2026-06-08	9.5000	9.5400	9.4000	9.5400	+2.251%	9	29,314	-41.090%
2026-06-05	8.9800	9.3300	8.9800	9.3300	+10.024%	3	29,313	-39.764%
2026-06-04	8.7200	8.7200	8.4800	8.4800	-8.817%	2	29,314	-33.726%
2026-06-03	9.1100	9.3500	9.1100	9.3000	+4.143%	3	29,314	-39.570%
2026-06-02	8.9300	8.9300	8.9300	8.9300	-2.191%	83	29,318	-37.066%
2026-06-01	9.2800	9.3400	9.1200	9.1300	+3.750%	8	29,314	-38.445%
2026-05-29	8.7500	8.8700	8.6300	8.8000	+2.207%	17	29,315	-36.136%
2026-05-28	8.6100	8.6100	8.6100	8.6100	-5.799%	2	29,314	-34.727%
2026-05-27	9.1500	9.1500	9.1400	9.1400	+0.110%	1,250	29,315	-38.512%
2026-05-26	9.1100	9.1300	9.1100	9.1300	-5.290%	11	29,940	-38.445%
2026-05-22	9.8500	9.8500	9.6400	9.6400	+1.474%	2	29,940	-41.701%
2026-05-21	9.9700	10.2300	9.5000	9.5000	-16.740%	7	29,942	-40.842%
2026-05-19	12.0800	12.1600	11.3700	11.4100	-1.041%	62	29,942	-50.745%
2026-05-18	11.3000	11.6200	11.3000	11.5300	+12.160%	33	29,942	-51.258%
2026-05-14	10.3700	10.3700	10.2600	10.2800	-2.467%	5	29,942	-45.331%
2026-05-13	10.8000	10.8000	10.5100	10.5400	-3.036%	113	29,943	-46.679%
2026-05-12	11.4400	11.4400	10.8700	10.8700	+7.411%	4	29,943	-48.298%
2026-05-11	10.0700	10.1200	10.0700	10.1200	-0.784%	3	29,943	-44.466%
2026-05-06	10.3400	10.3400	10.2000	10.2000	-9.091%	5	29,942	-44.902%
2026-05-01	11.2600	11.2600	11.2200	11.2200	-5.951%	32	29,943	-49.911%
2026-04-30	11.9300	11.9300	11.9300	11.9300	-0.251%	5	29,943	-52.892%
2026-04-27	11.9400	11.9600	11.9400	11.9600	-3.626%	27	29,943	-53.010%
2026-04-22	12.4100	12.4100	12.4000	12.4100	-0.561%	369	29,943	-54.714%
2026-04-21	12.4800	12.4800	12.4800	12.4800	+0.564%	1	29,943	-54.968%
2026-04-20	12.4800	12.4800	12.4100	12.4100	+2.562%	6	29,943	-54.714%
2026-04-17	12.5700	12.5700	11.9000	12.1000	-10.370%	7	29,939	-53.554%
2026-04-15	13.5000	13.5000	13.5000	13.5000	-0.222%	2	29,942	-58.370%
2026-04-14	13.9900	13.9900	13.5300	13.5300	-9.800%	36	29,950	-58.463%
2026-04-13	15.0000	15.0000	15.0000	15.0000	-2.913%	1	29,937	-62.533%
2026-04-10	15.5100	15.5100	15.4500	15.4500	-3.317%	6	29,936	-63.625%
2026-04-09	15.6800	15.9800	15.6000	15.9800	-18.760%	5	29,936	-64.831%
2026-04-07	19.6700	19.6700	19.6700	19.6700	-1.650%	8	29,936	-71.429%
2026-04-01	20.0000	20.0000	20.0000	20.0000	-10.913%	3	29,937	-71.900%
2026-03-31	22.4500	22.4500	22.4500	22.4500	-10.092%	1	29,937	-74.967%
2026-03-30	23.1600	25.0000	23.1500	24.9700	+5.314%	33	29,936	-77.493%
2026-03-27	22.9400	23.7100	22.9400	23.7100	+10.228%	2	29,925	-76.297%
2026-03-26	20.5500	21.5100	20.5500	21.5100	+1.176%	4,200	29,925	-73.873%
2026-03-24	21.2600	21.2600	21.2600	21.2600	+2.310%	2	25,725	-73.565%
2026-03-23	20.7200	20.7800	20.6800	20.7800	-6.396%	85	25,725	-72.955%
2026-03-20	22.0500	22.2000	22.0500	22.2000	-1.070%	2,601	25,725	-74.685%
2026-03-19	22.4400	22.4400	22.4400	22.4400	+3.410%	1	23,429	-74.955%
2026-03-13	21.4500	21.7000	21.4400	21.7000	+15.058%	1,594	23,429	-74.101%
2026-03-10	18.8600	18.8600	18.8600	18.8600	+1.836%	3	21,932	-70.201%
2026-03-09	19.1500	19.1500	18.1600	18.5200	-8.044%	921	21,929	-69.654%
2026-03-06	19.6100	20.1400	19.2700	20.1400	+14.432%	5,205	22,166	-72.095%
2026-03-05	18.0000	18.0000	17.6000	17.6000	+13.916%	559	17,316	-68.068%
2026-02-26	15.3000	15.4500	15.3000	15.4500	-10.017%	7	17,316	-63.625%
2026-02-23	16.9800	17.1700	16.9800	17.1700	+14.773%	1,267	17,309	-67.268%
2026-02-18	15.2900	15.2900	14.9600	14.9600	-3.172%	3	16,059	-62.433%
2026-02-13	15.4500	15.4500	15.4500	15.4500	+5.031%	300	16,060	-63.625%
2026-02-10	14.7100	14.7100	14.7100	14.7100	+0.136%	250	16,060	-61.795%
2026-02-09	14.4800	14.6900	14.4800	14.6900	-3.987%	2	15,810	-61.743%
2026-02-06	15.3000	15.3000	15.3000	15.3000	-10.943%	1	15,511	-63.268%
2026-02-05	17.1800	17.1800	17.1800	17.1800	+0.175%	300	15,511	-67.288%
2026-02-04	17.1500	17.1500	17.1500	17.1500	+11.075%	15	15,761	-67.230%
2026-02-03	15.4400	15.4400	15.4400	15.4400	-4.099%	1	15,759	-63.601%
2026-01-30	16.1000	16.1000	16.1000	16.1000	+5.229%	500	15,758	-65.093%
2026-01-29	15.3000	15.3000	15.3000	15.3000	+1.661%	5	15,258	-63.268%
2026-01-28	15.0500	15.0500	15.0500	15.0500	+0.871%	150	15,103	-62.658%
2026-01-27	14.9200	14.9200	14.9200	14.9200	+0.201%	1,200	15,253	-62.332%
2026-01-26	14.8900	14.8900	14.8900	14.8900	+10.789%	1	14,753	-62.257%
2026-01-22	13.4400	13.4400	13.4400	13.4400	-8.758%	1	14,752	-58.185%
2026-01-21	14.7300	14.7300	14.7300	14.7300	-0.136%	1	14,751	-61.847%
2026-01-16	14.7500	14.7500	14.7500	14.7500	+2.573%	1	14,751	-61.898%
2026-01-15	14.4100	14.4100	14.3800	14.3800	-7.880%	2	14,751	-60.918%
2026-01-12	15.6100	15.6100	15.6100	15.6100	-0.383%	3	14,751	-63.997%
2026-01-09	15.4800	15.7800	15.4800	15.6700	-2.972%	4	14,751	-64.135%
2026-01-08	16.1500	16.1500	16.1500	16.1500	-3.524%	1	14,751	-65.201%
2026-01-06	17.6000	17.6000	16.7400	16.7400	-4.886%	7,006	14,750	-66.428%
2026-01-05	17.6400	17.6400	17.6000	17.6000	-4.865%	2	14,750	-68.068%
2026-01-02	18.9600	19.1300	18.5000	18.5000	+0.271%	5,504	14,750	-69.622%
2025-12-30	18.4800	18.4800	18.4500	18.4500	+0.326%	2	15,147	-69.539%
2025-12-29	18.3900	18.3900	18.3900	18.3900	-0.163%	1	15,145	-69.440%
2025-12-19	18.4200	18.4200	18.4200	18.4200	+4.838%	5	15,144	-69.490%
2025-12-11	17.5700	17.5700	17.5700	17.5700	-6.790%	1	15,144	-68.014%
2025-12-05	18.8500	18.8500	18.8500	18.8500	-1.464%	2	15,144	-70.186%
2025-12-04	19.1300	19.1300	19.1300	19.1300	-10.061%	15	15,145	-70.622%
2025-11-26	21.2700	21.2700	21.2700	21.2700	-2.207%	1	15,129	-73.578%
2025-11-25	22.0100	22.0100	21.7500	21.7500	-16.088%	6	15,129	-74.161%
2025-11-20	25.9200	25.9200	25.9200	25.9200	-1.257%	53	15,128	-78.318%
2025-11-14	26.2500	26.2500	26.2500	26.2500	+5.634%	1	15,076	-78.590%
2025-11-13	23.8000	24.8500	23.8000	24.8500	+8.043%	1,002	15,076	-77.384%
2025-11-07	24.0000	24.0000	23.0000	23.0000	+0.789%	3	14,376	-75.565%
2025-11-06	22.8200	22.8200	22.8200	22.8200	-0.349%	500	14,375	-75.372%
2025-11-04	22.9000	22.9000	22.9000	22.9000	+4.758%	1,800	13,927	-75.459%
2025-11-03	21.8600	21.8600	21.8600	21.8600	+3.749%	10	12,517	-74.291%
2025-10-31	20.3200	21.0700	20.3200	21.0700	+5.614%	10,000	12,517	-73.327%
2025-10-28	19.9600	19.9600	19.9500	19.9500	+2.360%	2	9,017	-71.830%
2025-10-27	19.4900	19.4900	19.4900	19.4900	+0.412%	1	9,017	-71.165%
2025-10-24	19.4100	19.4100	19.4100	19.4100	-2.413%	6	9,017	-71.046%
2025-10-16	19.8900	19.8900	19.8900	19.8900	-16.709%	1	9,012	-71.745%
2025-10-10	23.8800	23.8800	23.8800	23.8800	+18.101%	1	9,012	-76.466%
2025-10-03	20.2200	20.2200	20.2200	20.2200	-7.034%	3,500	9,011	-72.206%
2025-10-02	21.7500	21.7500	21.7500	21.7500	-4.227%	2	5,511	-74.161%
2025-10-01	22.7100	22.7100	22.7100	22.7100	+2.575%	1	5,509	-75.253%
2025-09-29	22.1400	22.1400	22.1400	22.1400	+1.096%	1	5,508	-74.616%
2025-09-26	21.8800	21.9000	21.8800	21.9000	-3.354%	2,002	5,507	-74.338%
2025-09-25	23.1800	23.1800	22.6600	22.6600	+2.072%	2,502	3,506	-75.199%
2025-09-24	22.2000	22.2000	22.2000	22.2000	+6.119%	1	1,004	-74.685%
2025-09-18	20.9200	20.9200	20.9200	20.9200	-4.952%	1	1,003	-73.136%
2025-09-11	22.0100	22.0100	22.0100	22.0100	-8.861%	1,000	1,002	-74.466%
2025-08-22	24.1500	24.1500	24.1500	24.1500	-18.219%	1	3	-76.729%
2025-07-10	29.5300	29.5300	29.5300	29.5300	0.000%	2	2	-80.969%