Dark

IWM20270617P250
IWM Jun 17 2027 250.00 Put (IWM270617P00250000)
option OPRA

EOD

Aug 12, 2026

6.47-9.510%(-0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	6.6300	6.6300	6.4700	6.4700	-9.510%	2	46,350	0.000%
2026-08-06	7.0900	7.1500	7.0900	7.1500	+5.613%	5,005	46,349	-9.510%
2026-08-05	6.7900	6.7900	6.7700	6.7700	-0.441%	5	41,357	-4.431%
2026-08-04	7.1500	7.1500	6.8000	6.8000	-15.842%	5	41,356	-4.853%
2026-08-03	8.0800	8.0800	8.0800	8.0800	-4.941%	4	41,357	-19.926%
2026-07-29	8.5000	8.5000	8.5000	8.5000	+1.432%	1	41,356	-23.882%
2026-07-28	8.3800	8.3800	8.3800	8.3800	-3.233%	10	41,355	-22.792%
2026-07-27	8.6600	8.6600	8.6600	8.6600	-3.778%	3	41,355	-25.289%
2026-07-23	9.0000	9.0000	9.0000	9.0000	+11.663%	4,000	42,358	-28.111%
2026-07-21	8.3000	8.3000	8.0600	8.0600	-8.096%	1,501	39,359	-19.727%
2026-07-17	8.8500	8.8500	8.7700	8.7700	+4.654%	5	38,628	-26.226%
2026-07-16	8.3800	8.3800	8.3800	8.3800	-0.357%	127	38,628	-22.792%
2026-07-14	8.4500	8.4600	8.3800	8.4100	-3.666%	1,508	38,628	-23.068%
2026-07-13	8.6400	8.7300	8.6400	8.7300	-6.330%	2	38,629	-25.888%
2026-07-08	9.3200	9.3200	9.3200	9.3200	+11.751%	7	38,628	-30.579%
2026-07-07	8.3400	8.3400	8.3400	8.3400	-0.596%	4	38,628	-22.422%
2026-06-30	8.3900	8.3900	8.3900	8.3900	-12.422%	1	38,632	-22.884%
2026-06-26	9.5800	9.5800	9.5800	9.5800	+10.624%	1	38,632	-32.463%
2026-06-25	8.6600	8.6600	8.6600	8.6600	-9.886%	1	38,632	-25.289%
2026-06-24	9.6100	9.6100	9.6100	9.6100	-1.939%	1	38,633	-32.674%
2026-06-23	9.4900	9.8000	9.3200	9.8000	+3.924%	57	38,634	-33.980%
2026-06-18	9.3100	9.7100	9.3100	9.4300	-2.683%	93	38,536	-31.389%
2026-06-16	9.6400	9.6900	9.6400	9.6900	+7.786%	92	38,536	-33.230%
2026-06-15	9.0400	9.1800	8.9900	8.9900	-10.990%	12	38,449	-28.031%
2026-06-12	10.1200	10.1200	10.1000	10.1000	-9.660%	3	38,450	-35.941%
2026-06-11	12.0500	12.0500	11.1800	11.1800	-10.201%	12	38,448	-42.129%
2026-06-10	12.2800	12.4500	12.2400	12.4500	+3.750%	8	38,438	-48.032%
2026-06-09	10.7500	12.9100	10.6100	12.0000	+2.916%	654	38,458	-46.083%
2026-06-08	11.6500	11.6600	11.5300	11.6600	-4.348%	6	38,756	-44.511%
2026-06-05	11.0700	12.1900	11.0700	12.1900	+16.762%	12	38,751	-46.924%
2026-06-04	10.8300	10.8300	10.4400	10.4400	-6.869%	2	38,748	-38.027%
2026-06-03	11.5300	11.5300	11.2100	11.2100	+4.279%	6	38,747	-42.284%
2026-06-02	10.7500	10.7500	10.7500	10.7500	-3.846%	1	38,748	-39.814%
2026-06-01	11.1700	11.4000	11.1700	11.1800	+2.757%	7	38,747	-42.129%
2026-05-29	11.1700	11.1700	10.7600	10.8800	-1.360%	6	38,750	-40.533%
2026-05-27	11.0300	11.0300	11.0300	11.0300	-0.361%	1	38,746	-41.342%
2026-05-26	11.0900	11.0900	10.9200	11.0700	-4.156%	9	38,746	-41.554%
2026-05-22	11.5500	11.5500	11.5500	11.5500	-6.326%	4	38,751	-43.983%
2026-05-21	12.1500	12.3300	12.1500	12.3300	-4.344%	5	38,751	-47.526%
2026-05-20	13.2500	13.2500	12.8900	12.8900	-7.863%	17,786	38,751	-49.806%
2026-05-19	14.5300	14.8500	13.9900	13.9900	-0.071%	8	21,596	-53.753%
2026-05-18	13.8000	14.0000	13.8000	14.0000	+1.523%	5	21,596	-53.786%
2026-05-15	13.7800	13.8400	13.7500	13.7900	+12.571%	14	21,596	-53.082%
2026-05-14	12.9500	12.9500	12.2500	12.2500	-6.702%	24	21,595	-47.184%
2026-05-13	13.1000	13.1300	13.1000	13.1300	-4.993%	3	21,589	-50.724%
2026-05-12	13.9100	13.9100	13.8100	13.8200	+12.358%	3	21,589	-53.184%
2026-05-11	12.5500	12.5500	12.2200	12.3000	-3.378%	7	21,589	-47.398%
2026-05-08	13.0500	13.0500	12.7300	12.7300	+1.434%	6,015	21,590	-49.175%
2026-05-06	12.5500	12.5500	12.5500	12.5500	-6.552%	1	15,597	-48.446%
2026-05-05	13.4600	13.4600	13.4300	13.4300	-4.071%	9	15,598	-51.824%
2026-05-04	13.5800	14.0000	13.5700	14.0000	+1.670%	10	15,598	-53.786%
2026-05-01	13.8000	13.8000	13.7700	13.7700	-4.903%	6	15,590	-53.014%
2026-04-30	14.5400	14.6900	14.4800	14.4800	-8.644%	31	15,590	-55.318%
2026-04-29	15.8500	15.8500	15.8500	15.8500	+5.036%	1,000	14,789	-59.180%
2026-04-28	15.0900	15.0900	15.0900	15.0900	+1.004%	1	15,589	-57.124%
2026-04-24	14.9400	14.9400	14.9400	14.9400	-1.321%	1	15,588	-56.693%
2026-04-23	15.1400	15.2700	15.1400	15.1400	-0.851%	41	15,588	-57.266%
2026-04-22	15.0800	15.2700	15.0800	15.2700	+3.948%	2	15,550	-57.629%
2026-04-20	15.0200	15.0200	14.6900	14.6900	-3.036%	11	15,550	-55.956%
2026-04-17	14.6400	15.1800	14.5000	15.1500	-10.249%	33	15,549	-57.294%
2026-04-15	16.8800	16.8800	16.8800	16.8800	+1.381%	1	15,555	-61.671%
2026-04-14	17.0200	17.0200	16.4100	16.6500	-6.197%	204	15,556	-61.141%
2026-04-13	18.7400	18.7400	17.7500	17.7500	-6.184%	10	15,757	-63.549%
2026-04-10	18.7300	18.9700	18.6800	18.9200	+0.371%	13	15,756	-65.803%
2026-04-09	18.8500	18.8500	18.8500	18.8500	-3.974%	1	15,757	-65.676%
2026-04-08	19.2400	20.0400	19.2400	19.6300	-14.279%	303	15,756	-67.040%
2026-04-06	23.3600	23.3600	22.9000	22.9000	-6.109%	2	16,056	-71.747%
2026-04-02	24.3900	24.3900	24.3900	24.3900	-0.773%	1	16,055	-73.473%
2026-04-01	23.5300	24.5800	23.5300	24.5800	-3.570%	48	16,055	-73.678%
2026-03-31	26.0000	26.0000	25.4900	25.4900	-6.080%	3	16,007	-74.617%
2026-03-27	27.1400	27.1400	27.1400	27.1400	+11.002%	1	16,006	-76.161%
2026-03-26	24.1000	24.4500	24.1000	24.4500	+0.866%	801	16,006	-73.538%
2026-03-19	25.2500	25.2500	24.2400	24.2400	-3.503%	2	15,206	-73.309%
2026-03-13	25.1200	25.1200	25.1200	25.1200	+0.080%	2	15,206	-74.244%
2026-03-12	24.6600	25.1000	24.6600	25.1000	+7.173%	4	15,206	-74.223%
2026-03-11	23.3800	23.4200	23.3800	23.4200	+5.022%	20	15,209	-72.374%
2026-03-10	22.7900	22.7900	21.8700	22.3000	-11.402%	1,603	15,219	-70.987%
2026-03-09	25.7000	25.7000	25.1700	25.1700	+7.106%	2	15,386	-74.295%
2026-03-06	23.7100	24.1500	23.5000	23.5000	+9.049%	504	15,385	-72.468%
2026-03-05	21.8400	22.1500	21.5500	21.5500	+12.006%	1,801	14,884	-69.977%
2026-03-04	19.2900	19.2900	19.2400	19.2400	-5.315%	3	13,217	-66.372%
2026-03-03	20.3200	20.3200	20.3200	20.3200	+7.570%	7	13,217	-68.159%
2026-03-02	19.1500	19.1500	18.8900	18.8900	-3.622%	2,002	13,214	-65.749%
2026-02-27	20.2500	20.2500	19.6000	19.6000	+6.118%	1,303	11,214	-66.990%
2026-02-25	18.4700	18.4700	18.4700	18.4700	-0.965%	10	10,027	-64.970%
2026-02-20	18.9900	18.9900	18.6300	18.6500	-1.790%	1,002	10,027	-65.308%
2026-02-19	18.9900	18.9900	18.9900	18.9900	-0.784%	11	9,029	-65.929%
2026-02-17	20.0700	20.0700	19.1400	19.1400	+2.627%	1,002	9,035	-66.196%
2026-02-13	18.6500	18.6500	18.6500	18.6500	-5.186%	1,000	8,534	-65.308%
2026-02-12	19.8100	19.8100	19.6700	19.6700	+6.324%	2	8,534	-67.107%
2026-02-11	16.3800	18.5000	16.3800	18.5000	+5.353%	8,517	8,533	-65.027%
2026-02-10	17.7200	17.7200	17.5600	17.5600	-4.096%	2	5,017	-63.155%
2026-02-06	18.5400	18.5400	18.3100	18.3100	-1.770%	4	5,017	-64.664%
2026-02-02	18.9800	18.9800	18.6400	18.6400	+2.249%	3	5,013	-65.290%
2026-01-28	18.2300	18.2300	18.2300	18.2300	+1.390%	2	5,013	-64.509%
2026-01-27	17.9800	17.9800	17.9800	17.9800	-0.663%	2	5,011	-64.016%
2026-01-26	18.1000	18.1000	18.1000	18.1000	+0.556%	20	5,011	-64.254%
2026-01-23	18.0000	18.0000	18.0000	18.0000	+7.849%	1	5,003	-64.056%
2026-01-22	16.2900	16.6900	16.2600	16.6900	-5.170%	7	5,004	-61.234%
2026-01-21	17.6000	17.6000	17.6000	17.6000	-10.524%	1	5,005	-63.239%
2026-01-20	19.1600	19.6700	19.0000	19.6700	+13.372%	7	5,004	-67.107%
2026-01-15	17.9300	17.9300	17.3500	17.3500	-7.860%	3	5,008	-62.709%
2026-01-13	18.7400	18.8300	18.7400	18.8300	+0.373%	2	5,007	-65.640%
2026-01-09	19.7200	19.7200	18.7600	18.7600	-5.205%	2	5,007	-65.512%
2026-01-08	19.7900	19.7900	19.7900	19.7900	-7.002%	1	5,005	-67.307%
2026-01-06	21.2800	21.2800	21.2800	21.2800	-3.052%	5	5,004	-69.596%
2026-01-05	21.9500	21.9500	21.9500	21.9500	-2.747%	1	5,000	-70.524%
2026-01-02	22.5700	22.5700	22.5700	22.5700	-2.421%	1	5,000	-71.334%
2025-12-31	23.1300	23.1300	23.1300	23.1300	+5.520%	1	4,998	-72.028%
2025-12-26	21.9100	21.9200	21.8600	21.9200	+4.431%	15	4,998	-70.484%
2025-12-22	20.9900	20.9900	20.9900	20.9900	-6.001%	1	4,991	-69.176%
2025-12-19	22.1900	22.3300	22.1900	22.3300	+6.333%	2	4,990	-71.026%
2025-12-11	21.2900	21.9800	21.0000	21.0000	-8.177%	24	4,988	-69.190%
2025-12-10	23.0500	23.1500	22.8700	22.8700	-1.677%	259	5,004	-71.710%
2025-12-09	23.2600	23.2600	23.2600	23.2600	+0.129%	1	4,997	-72.184%
2025-12-08	23.2300	23.2300	23.2300	23.2300	+0.302%	1	4,996	-72.148%
2025-12-05	23.1200	23.1600	23.1200	23.1600	-6.273%	6	4,996	-72.064%
2025-11-28	24.7100	24.7100	24.7100	24.7100	+0.447%	4	4,992	-73.816%
2025-11-26	25.3400	25.3400	24.6000	24.6000	-23.245%	16	4,979	-73.699%
2025-11-17	32.0500	32.0500	32.0500	32.0500	+12.971%	7	4,979	-79.813%
2025-11-13	28.4700	28.5000	28.3700	28.3700	+8.282%	4	4,972	-77.194%
2025-11-12	26.2000	26.2000	26.2000	26.2000	-1.873%	800	4,971	-75.305%
2025-11-11	26.6900	26.8100	26.6900	26.7000	+2.732%	242	4,529	-75.768%
2025-11-03	25.9900	25.9900	25.9900	25.9900	+2.403%	10	4,529	-75.106%
2025-10-31	25.3800	25.3800	25.3800	25.3800	-1.245%	1	4,529	-74.507%
2025-10-29	25.7000	25.7000	25.7000	25.7000	+8.393%	16	4,528	-74.825%
2025-10-27	23.8500	23.8500	23.7100	23.7100	-5.122%	2	4,519	-72.712%
2025-10-14	26.1600	26.1600	24.9900	24.9900	-8.629%	16	4,519	-74.110%
2025-10-10	27.3500	27.3500	27.3500	27.3500	+8.146%	2	4,513	-76.344%
2025-10-06	24.9900	25.2900	24.9900	25.2900	-0.824%	2	4,515	-74.417%
2025-10-02	25.5000	25.5000	25.5000	25.5000	-3.810%	2	4,513	-74.627%
2025-09-29	26.6200	26.6200	26.5100	26.5100	-8.586%	4,500	4,511	-75.594%
2025-09-04	29.0000	29.0000	29.0000	29.0000	+1.826%	2	11	-77.690%
2025-08-28	28.4800	28.4800	28.4800	28.4800	-16.358%	2	13	-77.282%
2025-08-12	34.0500	34.0500	34.0500	34.0500	-12.916%	1	11	-80.999%
2025-08-04	39.1000	39.1000	39.1000	39.1000	-4.518%	2	10	-83.453%
2025-08-01	40.9500	40.9500	40.9500	40.9500	+19.982%	2	8	-84.200%
2025-07-28	34.1300	34.1300	34.1300	34.1300	-3.805%	3	6	-81.043%
2025-07-21	35.4800	35.4800	35.4800	35.4800	0.000%	3	3	-81.764%