Dark

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

EOD

Jun 30, 2026

8.39-12.422%(-1.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	8.3900	8.3900	8.3900	8.3900	-12.422%	1	38,632	0.000%
2026-06-26	9.5800	9.5800	9.5800	9.5800	+10.624%	1	38,632	-12.422%
2026-06-25	8.6600	8.6600	8.6600	8.6600	-9.886%	1	38,632	-3.118%
2026-06-24	9.6100	9.6100	9.6100	9.6100	-1.939%	1	38,633	-12.695%
2026-06-23	9.4900	9.8000	9.3200	9.8000	+3.924%	57	38,634	-14.388%
2026-06-18	9.3100	9.7100	9.3100	9.4300	-2.683%	93	38,536	-11.029%
2026-06-16	9.6400	9.6900	9.6400	9.6900	+7.786%	92	38,536	-13.416%
2026-06-15	9.0400	9.1800	8.9900	8.9900	-10.990%	12	38,449	-6.674%
2026-06-12	10.1200	10.1200	10.1000	10.1000	-9.660%	3	38,450	-16.931%
2026-06-11	12.0500	12.0500	11.1800	11.1800	-10.201%	12	38,448	-24.955%
2026-06-10	12.2800	12.4500	12.2400	12.4500	+3.750%	8	38,438	-32.610%
2026-06-09	10.7500	12.9100	10.6100	12.0000	+2.916%	654	38,458	-30.083%
2026-06-08	11.6500	11.6600	11.5300	11.6600	-4.348%	6	38,756	-28.045%
2026-06-05	11.0700	12.1900	11.0700	12.1900	+16.762%	12	38,751	-31.173%
2026-06-04	10.8300	10.8300	10.4400	10.4400	-6.869%	2	38,748	-19.636%
2026-06-03	11.5300	11.5300	11.2100	11.2100	+4.279%	6	38,747	-25.156%
2026-06-02	10.7500	10.7500	10.7500	10.7500	-3.846%	1	38,748	-21.953%
2026-06-01	11.1700	11.4000	11.1700	11.1800	+2.757%	7	38,747	-24.955%
2026-05-29	11.1700	11.1700	10.7600	10.8800	-1.360%	6	38,750	-22.886%
2026-05-27	11.0300	11.0300	11.0300	11.0300	-0.361%	1	38,746	-23.935%
2026-05-26	11.0900	11.0900	10.9200	11.0700	-4.156%	9	38,746	-24.210%
2026-05-22	11.5500	11.5500	11.5500	11.5500	-6.326%	4	38,751	-27.359%
2026-05-21	12.1500	12.3300	12.1500	12.3300	-4.344%	5	38,751	-31.955%
2026-05-20	13.2500	13.2500	12.8900	12.8900	-7.863%	17,786	38,751	-34.911%
2026-05-19	14.5300	14.8500	13.9900	13.9900	-0.071%	8	21,596	-40.029%
2026-05-18	13.8000	14.0000	13.8000	14.0000	+1.523%	5	21,596	-40.071%
2026-05-15	13.7800	13.8400	13.7500	13.7900	+12.571%	14	21,596	-39.159%
2026-05-14	12.9500	12.9500	12.2500	12.2500	-6.702%	24	21,595	-31.510%
2026-05-13	13.1000	13.1300	13.1000	13.1300	-4.993%	3	21,589	-36.101%
2026-05-12	13.9100	13.9100	13.8100	13.8200	+12.358%	3	21,589	-39.291%
2026-05-11	12.5500	12.5500	12.2200	12.3000	-3.378%	7	21,589	-31.789%
2026-05-08	13.0500	13.0500	12.7300	12.7300	+1.434%	6,015	21,590	-34.093%
2026-05-06	12.5500	12.5500	12.5500	12.5500	-6.552%	1	15,597	-33.147%
2026-05-05	13.4600	13.4600	13.4300	13.4300	-4.071%	9	15,598	-37.528%
2026-05-04	13.5800	14.0000	13.5700	14.0000	+1.670%	10	15,598	-40.071%
2026-05-01	13.8000	13.8000	13.7700	13.7700	-4.903%	6	15,590	-39.070%
2026-04-30	14.5400	14.6900	14.4800	14.4800	-8.644%	31	15,590	-42.058%
2026-04-29	15.8500	15.8500	15.8500	15.8500	+5.036%	1,000	14,789	-47.066%
2026-04-28	15.0900	15.0900	15.0900	15.0900	+1.004%	1	15,589	-44.400%
2026-04-24	14.9400	14.9400	14.9400	14.9400	-1.321%	1	15,588	-43.842%
2026-04-23	15.1400	15.2700	15.1400	15.1400	-0.851%	41	15,588	-44.584%
2026-04-22	15.0800	15.2700	15.0800	15.2700	+3.948%	2	15,550	-45.056%
2026-04-20	15.0200	15.0200	14.6900	14.6900	-3.036%	11	15,550	-42.886%
2026-04-17	14.6400	15.1800	14.5000	15.1500	-10.249%	33	15,549	-44.620%
2026-04-15	16.8800	16.8800	16.8800	16.8800	+1.381%	1	15,555	-50.296%
2026-04-14	17.0200	17.0200	16.4100	16.6500	-6.197%	204	15,556	-49.610%
2026-04-13	18.7400	18.7400	17.7500	17.7500	-6.184%	10	15,757	-52.732%
2026-04-10	18.7300	18.9700	18.6800	18.9200	+0.371%	13	15,756	-55.655%
2026-04-09	18.8500	18.8500	18.8500	18.8500	-3.974%	1	15,757	-55.491%
2026-04-08	19.2400	20.0400	19.2400	19.6300	-14.279%	303	15,756	-57.259%
2026-04-06	23.3600	23.3600	22.9000	22.9000	-6.109%	2	16,056	-63.362%
2026-04-02	24.3900	24.3900	24.3900	24.3900	-0.773%	1	16,055	-65.601%
2026-04-01	23.5300	24.5800	23.5300	24.5800	-3.570%	48	16,055	-65.867%
2026-03-31	26.0000	26.0000	25.4900	25.4900	-6.080%	3	16,007	-67.085%
2026-03-27	27.1400	27.1400	27.1400	27.1400	+11.002%	1	16,006	-69.086%
2026-03-26	24.1000	24.4500	24.1000	24.4500	+0.866%	801	16,006	-65.685%
2026-03-19	25.2500	25.2500	24.2400	24.2400	-3.503%	2	15,206	-65.388%
2026-03-13	25.1200	25.1200	25.1200	25.1200	+0.080%	2	15,206	-66.600%
2026-03-12	24.6600	25.1000	24.6600	25.1000	+7.173%	4	15,206	-66.574%
2026-03-11	23.3800	23.4200	23.3800	23.4200	+5.022%	20	15,209	-64.176%
2026-03-10	22.7900	22.7900	21.8700	22.3000	-11.402%	1,603	15,219	-62.377%
2026-03-09	25.7000	25.7000	25.1700	25.1700	+7.106%	2	15,386	-66.667%
2026-03-06	23.7100	24.1500	23.5000	23.5000	+9.049%	504	15,385	-64.298%
2026-03-05	21.8400	22.1500	21.5500	21.5500	+12.006%	1,801	14,884	-61.067%
2026-03-04	19.2900	19.2900	19.2400	19.2400	-5.315%	3	13,217	-56.393%
2026-03-03	20.3200	20.3200	20.3200	20.3200	+7.570%	7	13,217	-58.711%
2026-03-02	19.1500	19.1500	18.8900	18.8900	-3.622%	2,002	13,214	-55.585%
2026-02-27	20.2500	20.2500	19.6000	19.6000	+6.118%	1,303	11,214	-57.194%
2026-02-25	18.4700	18.4700	18.4700	18.4700	-0.965%	10	10,027	-54.575%
2026-02-20	18.9900	18.9900	18.6300	18.6500	-1.790%	1,002	10,027	-55.013%
2026-02-19	18.9900	18.9900	18.9900	18.9900	-0.784%	11	9,029	-55.819%
2026-02-17	20.0700	20.0700	19.1400	19.1400	+2.627%	1,002	9,035	-56.165%
2026-02-13	18.6500	18.6500	18.6500	18.6500	-5.186%	1,000	8,534	-55.013%
2026-02-12	19.8100	19.8100	19.6700	19.6700	+6.324%	2	8,534	-57.346%
2026-02-11	16.3800	18.5000	16.3800	18.5000	+5.353%	8,517	8,533	-54.649%
2026-02-10	17.7200	17.7200	17.5600	17.5600	-4.096%	2	5,017	-52.221%
2026-02-06	18.5400	18.5400	18.3100	18.3100	-1.770%	4	5,017	-54.178%
2026-02-02	18.9800	18.9800	18.6400	18.6400	+2.249%	3	5,013	-54.989%
2026-01-28	18.2300	18.2300	18.2300	18.2300	+1.390%	2	5,013	-53.977%
2026-01-27	17.9800	17.9800	17.9800	17.9800	-0.663%	2	5,011	-53.337%
2026-01-26	18.1000	18.1000	18.1000	18.1000	+0.556%	20	5,011	-53.646%
2026-01-23	18.0000	18.0000	18.0000	18.0000	+7.849%	1	5,003	-53.389%
2026-01-22	16.2900	16.6900	16.2600	16.6900	-5.170%	7	5,004	-49.730%
2026-01-21	17.6000	17.6000	17.6000	17.6000	-10.524%	1	5,005	-52.330%
2026-01-20	19.1600	19.6700	19.0000	19.6700	+13.372%	7	5,004	-57.346%
2026-01-15	17.9300	17.9300	17.3500	17.3500	-7.860%	3	5,008	-51.643%
2026-01-13	18.7400	18.8300	18.7400	18.8300	+0.373%	2	5,007	-55.443%
2026-01-09	19.7200	19.7200	18.7600	18.7600	-5.205%	2	5,007	-55.277%
2026-01-08	19.7900	19.7900	19.7900	19.7900	-7.002%	1	5,005	-57.605%
2026-01-06	21.2800	21.2800	21.2800	21.2800	-3.052%	5	5,004	-60.573%
2026-01-05	21.9500	21.9500	21.9500	21.9500	-2.747%	1	5,000	-61.777%
2026-01-02	22.5700	22.5700	22.5700	22.5700	-2.421%	1	5,000	-62.827%
2025-12-31	23.1300	23.1300	23.1300	23.1300	+5.520%	1	4,998	-63.727%
2025-12-26	21.9100	21.9200	21.8600	21.9200	+4.431%	15	4,998	-61.724%
2025-12-22	20.9900	20.9900	20.9900	20.9900	-6.001%	1	4,991	-60.029%
2025-12-19	22.1900	22.3300	22.1900	22.3300	+6.333%	2	4,990	-62.427%
2025-12-11	21.2900	21.9800	21.0000	21.0000	-8.177%	24	4,988	-60.048%
2025-12-10	23.0500	23.1500	22.8700	22.8700	-1.677%	259	5,004	-63.314%
2025-12-09	23.2600	23.2600	23.2600	23.2600	+0.129%	1	4,997	-63.929%
2025-12-08	23.2300	23.2300	23.2300	23.2300	+0.302%	1	4,996	-63.883%
2025-12-05	23.1200	23.1600	23.1200	23.1600	-6.273%	6	4,996	-63.774%
2025-11-28	24.7100	24.7100	24.7100	24.7100	+0.447%	4	4,992	-66.046%
2025-11-26	25.3400	25.3400	24.6000	24.6000	-23.245%	16	4,979	-65.894%
2025-11-17	32.0500	32.0500	32.0500	32.0500	+12.971%	7	4,979	-73.822%
2025-11-13	28.4700	28.5000	28.3700	28.3700	+8.282%	4	4,972	-70.427%
2025-11-12	26.2000	26.2000	26.2000	26.2000	-1.873%	800	4,971	-67.977%
2025-11-11	26.6900	26.8100	26.6900	26.7000	+2.732%	242	4,529	-68.577%
2025-11-03	25.9900	25.9900	25.9900	25.9900	+2.403%	10	4,529	-67.718%
2025-10-31	25.3800	25.3800	25.3800	25.3800	-1.245%	1	4,529	-66.942%
2025-10-29	25.7000	25.7000	25.7000	25.7000	+8.393%	16	4,528	-67.354%
2025-10-27	23.8500	23.8500	23.7100	23.7100	-5.122%	2	4,519	-64.614%
2025-10-14	26.1600	26.1600	24.9900	24.9900	-8.629%	16	4,519	-66.427%
2025-10-10	27.3500	27.3500	27.3500	27.3500	+8.146%	2	4,513	-69.324%
2025-10-06	24.9900	25.2900	24.9900	25.2900	-0.824%	2	4,515	-66.825%
2025-10-02	25.5000	25.5000	25.5000	25.5000	-3.810%	2	4,513	-67.098%
2025-09-29	26.6200	26.6200	26.5100	26.5100	-8.586%	4,500	4,511	-68.352%
2025-09-04	29.0000	29.0000	29.0000	29.0000	+1.826%	2	11	-71.069%
2025-08-28	28.4800	28.4800	28.4800	28.4800	-16.358%	2	13	-70.541%
2025-08-12	34.0500	34.0500	34.0500	34.0500	-12.916%	1	11	-75.360%
2025-08-04	39.1000	39.1000	39.1000	39.1000	-4.518%	2	10	-78.542%
2025-08-01	40.9500	40.9500	40.9500	40.9500	+19.982%	2	8	-79.512%
2025-07-28	34.1300	34.1300	34.1300	34.1300	-3.805%	3	6	-75.418%
2025-07-21	35.4800	35.4800	35.4800	35.4800	0.000%	3	3	-76.353%