Dark

IWM20270617P245
IWM Jun 17 2027 245.00 Put (IWM270617P00245000)
option OPRA

EOD

Sep 29, 2026

6.44+1.738%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.4400	6.4400	6.4400	6.4400	+1.738%	1	14,009	0.000%
2026-09-24	6.3300	6.3300	6.3300	6.3300	+5.676%	1	14,009	+1.738%
2026-09-23	5.9900	5.9900	5.9900	5.9900	+12.806%	1	14,009	+7.513%
2026-09-22	5.3100	5.3100	5.3100	5.3100	-7.972%	2	14,008	+21.281%
2026-09-17	5.8600	5.8600	5.7700	5.7700	-12.043%	444	14,202	+11.612%
2026-09-15	6.3600	6.5600	6.3600	6.5600	+10.067%	602	14,266	-1.829%
2026-09-11	6.0000	6.0000	5.9500	5.9600	-7.020%	189	14,465	+8.054%
2026-09-10	6.3700	6.4100	6.3700	6.4100	+18.048%	4,206	14,455	+0.468%
2026-09-04	5.4200	5.4300	5.4200	5.4300	-10.099%	103	12,008	+18.600%
2026-08-31	6.0300	6.0400	6.0300	6.0400	+4.679%	2	12,008	+6.623%
2026-08-28	5.7700	5.7700	5.7700	5.7700	-7.974%	2,850	12,007	+11.612%
2026-08-20	6.2100	6.2700	6.0100	6.2700	+2.451%	3	11,197	+2.711%
2026-08-04	6.3400	6.3400	6.1200	6.1200	-24.351%	2	11,198	+5.229%
2026-07-29	7.6000	8.0900	7.6000	8.0900	-1.341%	6	11,203	-20.396%
2026-07-23	7.8000	8.2000	7.8000	8.2000	+7.471%	2	11,203	-21.463%
2026-07-13	7.6300	7.6300	7.6300	7.6300	+1.194%	1	11,203	-15.596%
2026-07-10	7.5400	7.5400	7.5400	7.5400	-14.706%	15	11,204	-14.589%
2026-06-23	8.5500	8.8400	8.5500	8.8400	+1.029%	3	11,205	-27.149%
2026-06-16	8.7500	8.7500	8.7500	8.7500	+9.375%	1	11,207	-26.400%
2026-06-15	8.1400	8.2600	8.0000	8.0000	-11.602%	13	11,207	-19.500%
2026-06-12	9.1200	9.2400	9.0500	9.0500	-6.893%	5	11,208	-28.840%
2026-06-11	10.7600	10.8000	9.7200	9.7200	-14.437%	27	11,204	-33.745%
2026-06-10	11.0900	11.3600	10.9000	11.3600	+8.190%	55	11,188	-43.310%
2026-06-09	9.6000	11.2800	9.6000	10.5000	-1.501%	7	11,233	-38.667%
2026-06-08	10.5200	10.6600	10.4300	10.6600	+1.815%	7	11,230	-39.587%
2026-06-05	10.0000	10.4700	10.0000	10.4700	+11.383%	77	11,228	-38.491%
2026-06-04	9.8300	9.8300	9.4000	9.4000	-7.298%	2	11,229	-31.489%
2026-06-03	10.1400	10.1400	10.1400	10.1400	+4.214%	1	11,228	-36.489%
2026-06-02	9.7300	9.7300	9.7300	9.7300	-3.854%	2	11,233	-33.813%
2026-06-01	10.3400	10.3400	10.1200	10.1200	+3.795%	7	11,233	-36.364%
2026-05-29	9.9100	9.9100	9.5800	9.7500	-2.695%	15	11,233	-33.949%
2026-05-26	10.1200	10.1200	9.9000	10.0200	-3.001%	12	11,237	-35.729%
2026-05-22	10.3300	10.3300	10.3300	10.3300	-6.005%	3	11,237	-37.657%
2026-05-21	11.0000	11.0000	10.8500	10.9900	-13.191%	9	11,240	-41.401%
2026-05-19	13.3200	13.3200	12.6000	12.6600	-1.016%	29	11,240	-49.131%
2026-05-18	12.7400	12.8700	12.7300	12.7900	+2.402%	20	11,239	-49.648%
2026-05-15	12.5400	12.5400	12.4900	12.4900	+11.518%	2	11,239	-48.439%
2026-05-14	11.4500	11.5500	11.1900	11.2000	-6.589%	271	11,257	-42.500%
2026-05-13	11.9000	11.9900	11.9000	11.9900	-3.926%	3	11,152	-46.289%
2026-05-12	12.6600	12.6600	12.4800	12.4800	+11.728%	3	11,152	-48.397%
2026-05-11	11.1500	11.1700	11.1200	11.1700	-5.499%	3	11,152	-42.346%
2026-05-08	11.8200	11.8200	11.8200	11.8200	+3.684%	1	11,153	-45.516%
2026-05-06	11.3900	11.4000	11.3900	11.4000	-5.079%	3	11,153	-43.509%
2026-05-05	12.0100	12.0100	12.0100	12.0100	-3.145%	1	11,153	-46.378%
2026-05-01	12.4000	12.4000	12.4000	12.4000	-7.394%	1	11,153	-48.065%
2026-04-24	13.3900	13.3900	13.3900	13.3900	-3.530%	1	11,153	-51.904%
2026-04-22	14.1200	14.1200	13.6000	13.8800	+4.282%	17	11,157	-53.602%
2026-04-17	13.1800	13.3100	13.1800	13.3100	-10.551%	16	11,158	-51.615%
2026-04-16	14.8800	14.8800	14.8800	14.8800	-0.800%	10	11,158	-56.720%
2026-04-14	15.4200	15.4200	15.0000	15.0000	-7.975%	3	11,168	-57.067%
2026-04-13	16.3000	16.3000	16.3000	16.3000	-4.118%	1	11,165	-60.491%
2026-04-09	17.0000	17.0000	17.0000	17.0000	-20.449%	1	11,165	-62.118%
2026-04-07	21.3700	21.3700	21.3700	21.3700	-4.170%	1	11,165	-69.864%
2026-04-01	22.1500	22.3000	22.1500	22.3000	-9.972%	2	11,164	-71.121%
2026-03-31	24.5700	24.7700	24.5700	24.7700	-3.204%	901	11,164	-74.001%
2026-03-30	25.3500	25.5900	25.3500	25.5900	+2.647%	2	10,463	-74.834%
2026-03-27	24.9300	24.9300	24.9300	24.9300	+7.596%	1	10,461	-74.168%
2026-03-26	23.1700	23.1700	23.1700	23.1700	+6.922%	1	10,461	-72.205%
2026-03-25	21.6700	21.6700	21.6700	21.6700	-1.500%	1	10,460	-70.281%
2026-03-18	22.0000	22.0000	22.0000	22.0000	-2.827%	6	10,460	-70.727%
2026-03-12	22.5800	22.8800	22.4000	22.6400	+8.742%	1,136	10,454	-71.555%
2026-03-10	20.8200	20.8200	20.8200	20.8200	-12.484%	3	9,432	-69.068%
2026-03-09	23.7900	23.7900	23.7900	23.7900	+36.176%	3	9,432	-72.930%
2026-03-02	17.4700	17.4700	17.4700	17.4700	-3.427%	150	9,429	-63.137%
2026-02-27	18.0900	18.0900	18.0900	18.0900	-1.148%	6	9,279	-64.400%
2026-02-12	18.3000	18.3000	18.3000	18.3000	-8.728%	300	9,279	-64.809%
2026-02-05	20.0500	20.0500	20.0500	20.0500	+9.743%	3	9,280	-67.880%
2026-01-30	18.1900	18.2700	18.1900	18.2700	+7.915%	7	9,277	-64.751%
2026-01-29	16.9300	16.9300	16.9300	16.9300	+14.392%	525	9,275	-61.961%
2026-01-22	14.8000	14.8000	14.8000	14.8000	-7.326%	5	9,275	-56.486%
2026-01-16	15.9700	15.9700	15.9700	15.9700	-5.726%	1	9,276	-59.674%
2026-01-13	16.9400	16.9400	16.9400	16.9400	-5.837%	1	9,276	-61.983%
2026-01-08	18.4800	18.4800	17.9900	17.9900	-5.116%	2	9,275	-64.202%
2026-01-07	18.9600	18.9600	18.9600	18.9600	-0.368%	1	9,274	-66.034%
2026-01-06	19.0300	19.0300	19.0300	19.0300	-5.323%	1	9,273	-66.159%
2026-01-05	20.1000	20.1000	20.1000	20.1000	-2.805%	1	9,274	-67.960%
2026-01-02	20.6800	20.6800	20.6800	20.6800	-3.229%	13	9,274	-68.859%
2025-12-31	20.8300	21.3700	20.8300	21.3700	+11.476%	1,611	8,026	-69.864%
2025-12-22	19.1700	19.1700	19.1700	19.1700	-12.426%	3	8,026	-66.406%
2025-12-17	21.8900	21.8900	21.8900	21.8900	+3.109%	3	8,027	-70.580%
2025-12-09	21.2300	21.2300	21.2300	21.2300	+0.855%	1	8,027	-69.666%
2025-12-05	21.0500	21.0500	21.0500	21.0500	-8.478%	4	8,027	-69.406%
2025-11-26	23.0100	23.0100	22.6400	23.0000	-17.857%	255	7,787	-72.000%
2025-11-17	26.5800	28.0000	26.5800	28.0000	+5.382%	141	7,787	-77.000%
2025-11-14	26.4200	26.5700	26.4200	26.5700	+2.587%	42	7,648	-75.762%
2025-11-13	25.9500	25.9500	25.9000	25.9000	+7.158%	96	7,607	-75.135%
2025-11-12	24.1100	24.1700	24.1100	24.1700	+0.457%	2	7,511	-73.355%
2025-11-11	24.0600	24.0600	24.0600	24.0600	-4.410%	1	7,510	-73.234%
2025-11-07	26.8100	26.8100	25.1700	25.1700	+5.050%	2	7,509	-74.414%
2025-11-03	23.8000	23.9600	23.7700	23.9600	+13.072%	5	7,507	-73.122%
2025-10-27	21.1900	21.1900	21.1900	21.1900	-11.672%	1	7,506	-69.608%
2025-10-22	23.9900	23.9900	23.9900	23.9900	+5.916%	2	7,506	-73.155%
2025-10-21	22.5800	22.6500	22.1900	22.6500	+3.661%	7,501	7,506	-71.567%
2025-10-16	21.8500	21.8500	21.8500	21.8500	-0.410%	1	2,011	-70.526%
2025-10-15	21.9400	21.9400	21.9400	21.9400	-15.355%	3	2,011	-70.647%
2025-10-10	25.6000	25.9200	25.6000	25.9200	+10.017%	2	2,008	-75.154%
2025-09-24	23.5600	23.5600	23.5600	23.5600	+0.085%	1	2,008	-72.666%
2025-09-19	23.5400	23.5400	23.5400	23.5400	+1.422%	1	2,009	-72.642%
2025-09-18	23.2100	23.2100	23.2100	23.2100	-3.853%	1	2,008	-72.253%
2025-09-11	24.1400	24.1400	24.1400	24.1400	-6.831%	1	2,007	-73.322%
2025-08-28	25.9100	25.9100	25.9100	25.9100	-2.079%	1,000	2,007	-75.145%
2025-08-27	26.4600	26.4600	26.4600	26.4600	-37.638%	1,000	1,007	-75.661%
2025-05-21	42.4300	42.4300	42.4300	42.4300	-18.980%	1	7	-84.822%
2025-04-23	52.3700	52.3700	52.3700	52.3700	-21.719%	1	6	-87.703%
2025-04-04	66.9000	66.9000	66.9000	66.9000	0.000%	10	5	-90.374%