Dark

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

EOD

Jun 23, 2026

8.84+1.029%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	8.5500	8.8400	8.5500	8.8400	+1.029%	3	11,205	0.000%
2026-06-16	8.7500	8.7500	8.7500	8.7500	+9.375%	1	11,207	+1.029%
2026-06-15	8.1400	8.2600	8.0000	8.0000	-11.602%	13	11,207	+10.500%
2026-06-12	9.1200	9.2400	9.0500	9.0500	-6.893%	5	11,208	-2.320%
2026-06-11	10.7600	10.8000	9.7200	9.7200	-14.437%	27	11,204	-9.053%
2026-06-10	11.0900	11.3600	10.9000	11.3600	+8.190%	55	11,188	-22.183%
2026-06-09	9.6000	11.2800	9.6000	10.5000	-1.501%	7	11,233	-15.810%
2026-06-08	10.5200	10.6600	10.4300	10.6600	+1.815%	7	11,230	-17.073%
2026-06-05	10.0000	10.4700	10.0000	10.4700	+11.383%	77	11,228	-15.568%
2026-06-04	9.8300	9.8300	9.4000	9.4000	-7.298%	2	11,229	-5.957%
2026-06-03	10.1400	10.1400	10.1400	10.1400	+4.214%	1	11,228	-12.821%
2026-06-02	9.7300	9.7300	9.7300	9.7300	-3.854%	2	11,233	-9.147%
2026-06-01	10.3400	10.3400	10.1200	10.1200	+3.795%	7	11,233	-12.648%
2026-05-29	9.9100	9.9100	9.5800	9.7500	-2.695%	15	11,233	-9.333%
2026-05-26	10.1200	10.1200	9.9000	10.0200	-3.001%	12	11,237	-11.776%
2026-05-22	10.3300	10.3300	10.3300	10.3300	-6.005%	3	11,237	-14.424%
2026-05-21	11.0000	11.0000	10.8500	10.9900	-13.191%	9	11,240	-19.563%
2026-05-19	13.3200	13.3200	12.6000	12.6600	-1.016%	29	11,240	-30.174%
2026-05-18	12.7400	12.8700	12.7300	12.7900	+2.402%	20	11,239	-30.884%
2026-05-15	12.5400	12.5400	12.4900	12.4900	+11.518%	2	11,239	-29.223%
2026-05-14	11.4500	11.5500	11.1900	11.2000	-6.589%	271	11,257	-21.071%
2026-05-13	11.9000	11.9900	11.9000	11.9900	-3.926%	3	11,152	-26.272%
2026-05-12	12.6600	12.6600	12.4800	12.4800	+11.728%	3	11,152	-29.167%
2026-05-11	11.1500	11.1700	11.1200	11.1700	-5.499%	3	11,152	-20.859%
2026-05-08	11.8200	11.8200	11.8200	11.8200	+3.684%	1	11,153	-25.212%
2026-05-06	11.3900	11.4000	11.3900	11.4000	-5.079%	3	11,153	-22.456%
2026-05-05	12.0100	12.0100	12.0100	12.0100	-3.145%	1	11,153	-26.395%
2026-05-01	12.4000	12.4000	12.4000	12.4000	-7.394%	1	11,153	-28.710%
2026-04-24	13.3900	13.3900	13.3900	13.3900	-3.530%	1	11,153	-33.981%
2026-04-22	14.1200	14.1200	13.6000	13.8800	+4.282%	17	11,157	-36.311%
2026-04-17	13.1800	13.3100	13.1800	13.3100	-10.551%	16	11,158	-33.584%
2026-04-16	14.8800	14.8800	14.8800	14.8800	-0.800%	10	11,158	-40.591%
2026-04-14	15.4200	15.4200	15.0000	15.0000	-7.975%	3	11,168	-41.067%
2026-04-13	16.3000	16.3000	16.3000	16.3000	-4.118%	1	11,165	-45.767%
2026-04-09	17.0000	17.0000	17.0000	17.0000	-20.449%	1	11,165	-48.000%
2026-04-07	21.3700	21.3700	21.3700	21.3700	-4.170%	1	11,165	-58.634%
2026-04-01	22.1500	22.3000	22.1500	22.3000	-9.972%	2	11,164	-60.359%
2026-03-31	24.5700	24.7700	24.5700	24.7700	-3.204%	901	11,164	-64.312%
2026-03-30	25.3500	25.5900	25.3500	25.5900	+2.647%	2	10,463	-65.455%
2026-03-27	24.9300	24.9300	24.9300	24.9300	+7.596%	1	10,461	-64.541%
2026-03-26	23.1700	23.1700	23.1700	23.1700	+6.922%	1	10,461	-61.847%
2026-03-25	21.6700	21.6700	21.6700	21.6700	-1.500%	1	10,460	-59.206%
2026-03-18	22.0000	22.0000	22.0000	22.0000	-2.827%	6	10,460	-59.818%
2026-03-12	22.5800	22.8800	22.4000	22.6400	+8.742%	1,136	10,454	-60.954%
2026-03-10	20.8200	20.8200	20.8200	20.8200	-12.484%	3	9,432	-57.541%
2026-03-09	23.7900	23.7900	23.7900	23.7900	+36.176%	3	9,432	-62.842%
2026-03-02	17.4700	17.4700	17.4700	17.4700	-3.427%	150	9,429	-49.399%
2026-02-27	18.0900	18.0900	18.0900	18.0900	-1.148%	6	9,279	-51.133%
2026-02-12	18.3000	18.3000	18.3000	18.3000	-8.728%	300	9,279	-51.694%
2026-02-05	20.0500	20.0500	20.0500	20.0500	+9.743%	3	9,280	-55.910%
2026-01-30	18.1900	18.2700	18.1900	18.2700	+7.915%	7	9,277	-51.615%
2026-01-29	16.9300	16.9300	16.9300	16.9300	+14.392%	525	9,275	-47.785%
2026-01-22	14.8000	14.8000	14.8000	14.8000	-7.326%	5	9,275	-40.270%
2026-01-16	15.9700	15.9700	15.9700	15.9700	-5.726%	1	9,276	-44.646%
2026-01-13	16.9400	16.9400	16.9400	16.9400	-5.837%	1	9,276	-47.816%
2026-01-08	18.4800	18.4800	17.9900	17.9900	-5.116%	2	9,275	-50.862%
2026-01-07	18.9600	18.9600	18.9600	18.9600	-0.368%	1	9,274	-53.376%
2026-01-06	19.0300	19.0300	19.0300	19.0300	-5.323%	1	9,273	-53.547%
2026-01-05	20.1000	20.1000	20.1000	20.1000	-2.805%	1	9,274	-56.020%
2026-01-02	20.6800	20.6800	20.6800	20.6800	-3.229%	13	9,274	-57.253%
2025-12-31	20.8300	21.3700	20.8300	21.3700	+11.476%	1,611	8,026	-58.634%
2025-12-22	19.1700	19.1700	19.1700	19.1700	-12.426%	3	8,026	-53.886%
2025-12-17	21.8900	21.8900	21.8900	21.8900	+3.109%	3	8,027	-59.616%
2025-12-09	21.2300	21.2300	21.2300	21.2300	+0.855%	1	8,027	-58.361%
2025-12-05	21.0500	21.0500	21.0500	21.0500	-8.478%	4	8,027	-58.005%
2025-11-26	23.0100	23.0100	22.6400	23.0000	-17.857%	255	7,787	-61.565%
2025-11-17	26.5800	28.0000	26.5800	28.0000	+5.382%	141	7,787	-68.429%
2025-11-14	26.4200	26.5700	26.4200	26.5700	+2.587%	42	7,648	-66.729%
2025-11-13	25.9500	25.9500	25.9000	25.9000	+7.158%	96	7,607	-65.869%
2025-11-12	24.1100	24.1700	24.1100	24.1700	+0.457%	2	7,511	-63.426%
2025-11-11	24.0600	24.0600	24.0600	24.0600	-4.410%	1	7,510	-63.259%
2025-11-07	26.8100	26.8100	25.1700	25.1700	+5.050%	2	7,509	-64.879%
2025-11-03	23.8000	23.9600	23.7700	23.9600	+13.072%	5	7,507	-63.105%
2025-10-27	21.1900	21.1900	21.1900	21.1900	-11.672%	1	7,506	-58.282%
2025-10-22	23.9900	23.9900	23.9900	23.9900	+5.916%	2	7,506	-63.151%
2025-10-21	22.5800	22.6500	22.1900	22.6500	+3.661%	7,501	7,506	-60.971%
2025-10-16	21.8500	21.8500	21.8500	21.8500	-0.410%	1	2,011	-59.542%
2025-10-15	21.9400	21.9400	21.9400	21.9400	-15.355%	3	2,011	-59.708%
2025-10-10	25.6000	25.9200	25.6000	25.9200	+10.017%	2	2,008	-65.895%
2025-09-24	23.5600	23.5600	23.5600	23.5600	+0.085%	1	2,008	-62.479%
2025-09-19	23.5400	23.5400	23.5400	23.5400	+1.422%	1	2,009	-62.447%
2025-09-18	23.2100	23.2100	23.2100	23.2100	-3.853%	1	2,008	-61.913%
2025-09-11	24.1400	24.1400	24.1400	24.1400	-6.831%	1	2,007	-63.380%
2025-08-28	25.9100	25.9100	25.9100	25.9100	-2.079%	1,000	2,007	-65.882%
2025-08-27	26.4600	26.4600	26.4600	26.4600	-37.638%	1,000	1,007	-66.591%
2025-05-21	42.4300	42.4300	42.4300	42.4300	-18.980%	1	7	-79.166%
2025-04-23	52.3700	52.3700	52.3700	52.3700	-21.719%	1	6	-83.120%
2025-04-04	66.9000	66.9000	66.9000	66.9000	0.000%	10	5	-86.786%