Dark

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

EOD

Sep 29, 2026

7.82+9.218%(+0.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.7000	7.8200	7.7000	7.8200	+9.218%	4	47,385	0.000%
2026-09-28	7.6700	7.6700	7.1600	7.1600	+1.705%	251	47,385	+9.218%
2026-09-25	7.0400	7.0400	7.0400	7.0400	-0.985%	750	47,223	+11.080%
2026-09-23	6.6200	7.1100	6.6200	7.1100	+0.994%	2	47,231	+9.986%
2026-09-18	7.0900	7.1600	7.0100	7.0400	-6.755%	1,062	47,279	+11.080%
2026-09-16	7.0000	7.5500	6.8500	7.5500	+3.567%	105	46,742	+3.576%
2026-09-15	7.0800	7.2900	7.0800	7.2900	+8.806%	2	46,669	+7.270%
2026-09-14	7.0600	7.0600	6.7000	6.7000	-0.446%	1,005	46,669	+16.716%
2026-09-11	6.9400	6.9400	6.7300	6.7300	-7.044%	296	47,422	+16.196%
2026-09-10	7.3300	7.3400	7.2000	7.2400	+5.386%	14	47,182	+8.011%
2026-09-09	6.5900	6.8900	6.5900	6.8700	+9.920%	109	47,177	+13.828%
2026-09-08	6.2500	6.2500	6.2500	6.2500	+2.124%	28	47,072	+25.120%
2026-09-04	6.1000	6.1300	6.1000	6.1200	-6.135%	295	47,125	+27.778%
2026-09-02	6.5700	6.5700	6.5200	6.5200	-6.590%	2	47,125	+19.939%
2026-09-01	6.8800	6.9800	6.8100	6.9800	+10.794%	771	47,125	+12.034%
2026-08-14	6.3900	6.3900	6.3000	6.3000	-2.628%	6	46,354	+24.127%
2026-08-12	6.6300	6.6300	6.4700	6.4700	-9.510%	2	46,350	+20.866%
2026-08-06	7.0900	7.1500	7.0900	7.1500	+5.613%	5,005	46,349	+9.371%
2026-08-05	6.7900	6.7900	6.7700	6.7700	-0.441%	5	41,357	+15.510%
2026-08-04	7.1500	7.1500	6.8000	6.8000	-15.842%	5	41,356	+15.000%
2026-08-03	8.0800	8.0800	8.0800	8.0800	-4.941%	4	41,357	-3.218%
2026-07-29	8.5000	8.5000	8.5000	8.5000	+1.432%	1	41,356	-8.000%
2026-07-28	8.3800	8.3800	8.3800	8.3800	-3.233%	10	41,355	-6.683%
2026-07-27	8.6600	8.6600	8.6600	8.6600	-3.778%	3	41,355	-9.700%
2026-07-23	9.0000	9.0000	9.0000	9.0000	+11.663%	4,000	42,358	-13.111%
2026-07-21	8.3000	8.3000	8.0600	8.0600	-8.096%	1,501	39,359	-2.978%
2026-07-17	8.8500	8.8500	8.7700	8.7700	+4.654%	5	38,628	-10.832%
2026-07-16	8.3800	8.3800	8.3800	8.3800	-0.357%	127	38,628	-6.683%
2026-07-14	8.4500	8.4600	8.3800	8.4100	-3.666%	1,508	38,628	-7.015%
2026-07-13	8.6400	8.7300	8.6400	8.7300	-6.330%	2	38,629	-10.424%
2026-07-08	9.3200	9.3200	9.3200	9.3200	+11.751%	7	38,628	-16.094%
2026-07-07	8.3400	8.3400	8.3400	8.3400	-0.596%	4	38,628	-6.235%
2026-06-30	8.3900	8.3900	8.3900	8.3900	-12.422%	1	38,632	-6.794%
2026-06-26	9.5800	9.5800	9.5800	9.5800	+10.624%	1	38,632	-18.372%
2026-06-25	8.6600	8.6600	8.6600	8.6600	-9.886%	1	38,632	-9.700%
2026-06-24	9.6100	9.6100	9.6100	9.6100	-1.939%	1	38,633	-18.626%
2026-06-23	9.4900	9.8000	9.3200	9.8000	+3.924%	57	38,634	-20.204%
2026-06-18	9.3100	9.7100	9.3100	9.4300	-2.683%	93	38,536	-17.073%
2026-06-16	9.6400	9.6900	9.6400	9.6900	+7.786%	92	38,536	-19.298%
2026-06-15	9.0400	9.1800	8.9900	8.9900	-10.990%	12	38,449	-13.014%
2026-06-12	10.1200	10.1200	10.1000	10.1000	-9.660%	3	38,450	-22.574%
2026-06-11	12.0500	12.0500	11.1800	11.1800	-10.201%	12	38,448	-30.054%
2026-06-10	12.2800	12.4500	12.2400	12.4500	+3.750%	8	38,438	-37.189%
2026-06-09	10.7500	12.9100	10.6100	12.0000	+2.916%	654	38,458	-34.833%
2026-06-08	11.6500	11.6600	11.5300	11.6600	-4.348%	6	38,756	-32.933%
2026-06-05	11.0700	12.1900	11.0700	12.1900	+16.762%	12	38,751	-35.849%
2026-06-04	10.8300	10.8300	10.4400	10.4400	-6.869%	2	38,748	-25.096%
2026-06-03	11.5300	11.5300	11.2100	11.2100	+4.279%	6	38,747	-30.241%
2026-06-02	10.7500	10.7500	10.7500	10.7500	-3.846%	1	38,748	-27.256%
2026-06-01	11.1700	11.4000	11.1700	11.1800	+2.757%	7	38,747	-30.054%
2026-05-29	11.1700	11.1700	10.7600	10.8800	-1.360%	6	38,750	-28.125%
2026-05-27	11.0300	11.0300	11.0300	11.0300	-0.361%	1	38,746	-29.102%
2026-05-26	11.0900	11.0900	10.9200	11.0700	-4.156%	9	38,746	-29.359%
2026-05-22	11.5500	11.5500	11.5500	11.5500	-6.326%	4	38,751	-32.294%
2026-05-21	12.1500	12.3300	12.1500	12.3300	-4.344%	5	38,751	-36.577%
2026-05-20	13.2500	13.2500	12.8900	12.8900	-7.863%	17,786	38,751	-39.333%
2026-05-19	14.5300	14.8500	13.9900	13.9900	-0.071%	8	21,596	-44.103%
2026-05-18	13.8000	14.0000	13.8000	14.0000	+1.523%	5	21,596	-44.143%
2026-05-15	13.7800	13.8400	13.7500	13.7900	+12.571%	14	21,596	-43.292%
2026-05-14	12.9500	12.9500	12.2500	12.2500	-6.702%	24	21,595	-36.163%
2026-05-13	13.1000	13.1300	13.1000	13.1300	-4.993%	3	21,589	-40.442%
2026-05-12	13.9100	13.9100	13.8100	13.8200	+12.358%	3	21,589	-43.415%
2026-05-11	12.5500	12.5500	12.2200	12.3000	-3.378%	7	21,589	-36.423%
2026-05-08	13.0500	13.0500	12.7300	12.7300	+1.434%	6,015	21,590	-38.570%
2026-05-06	12.5500	12.5500	12.5500	12.5500	-6.552%	1	15,597	-37.689%
2026-05-05	13.4600	13.4600	13.4300	13.4300	-4.071%	9	15,598	-41.772%
2026-05-04	13.5800	14.0000	13.5700	14.0000	+1.670%	10	15,598	-44.143%
2026-05-01	13.8000	13.8000	13.7700	13.7700	-4.903%	6	15,590	-43.210%
2026-04-30	14.5400	14.6900	14.4800	14.4800	-8.644%	31	15,590	-45.994%
2026-04-29	15.8500	15.8500	15.8500	15.8500	+5.036%	1,000	14,789	-50.662%
2026-04-28	15.0900	15.0900	15.0900	15.0900	+1.004%	1	15,589	-48.178%
2026-04-24	14.9400	14.9400	14.9400	14.9400	-1.321%	1	15,588	-47.657%
2026-04-23	15.1400	15.2700	15.1400	15.1400	-0.851%	41	15,588	-48.349%
2026-04-22	15.0800	15.2700	15.0800	15.2700	+3.948%	2	15,550	-48.788%
2026-04-20	15.0200	15.0200	14.6900	14.6900	-3.036%	11	15,550	-46.767%
2026-04-17	14.6400	15.1800	14.5000	15.1500	-10.249%	33	15,549	-48.383%
2026-04-15	16.8800	16.8800	16.8800	16.8800	+1.381%	1	15,555	-53.673%
2026-04-14	17.0200	17.0200	16.4100	16.6500	-6.197%	204	15,556	-53.033%
2026-04-13	18.7400	18.7400	17.7500	17.7500	-6.184%	10	15,757	-55.944%
2026-04-10	18.7300	18.9700	18.6800	18.9200	+0.371%	13	15,756	-58.668%
2026-04-09	18.8500	18.8500	18.8500	18.8500	-3.974%	1	15,757	-58.515%
2026-04-08	19.2400	20.0400	19.2400	19.6300	-14.279%	303	15,756	-60.163%
2026-04-06	23.3600	23.3600	22.9000	22.9000	-6.109%	2	16,056	-65.852%
2026-04-02	24.3900	24.3900	24.3900	24.3900	-0.773%	1	16,055	-67.938%
2026-04-01	23.5300	24.5800	23.5300	24.5800	-3.570%	48	16,055	-68.186%
2026-03-31	26.0000	26.0000	25.4900	25.4900	-6.080%	3	16,007	-69.321%
2026-03-27	27.1400	27.1400	27.1400	27.1400	+11.002%	1	16,006	-71.186%
2026-03-26	24.1000	24.4500	24.1000	24.4500	+0.866%	801	16,006	-68.016%
2026-03-19	25.2500	25.2500	24.2400	24.2400	-3.503%	2	15,206	-67.739%
2026-03-13	25.1200	25.1200	25.1200	25.1200	+0.080%	2	15,206	-68.869%
2026-03-12	24.6600	25.1000	24.6600	25.1000	+7.173%	4	15,206	-68.845%
2026-03-11	23.3800	23.4200	23.3800	23.4200	+5.022%	20	15,209	-66.610%
2026-03-10	22.7900	22.7900	21.8700	22.3000	-11.402%	1,603	15,219	-64.933%
2026-03-09	25.7000	25.7000	25.1700	25.1700	+7.106%	2	15,386	-68.931%
2026-03-06	23.7100	24.1500	23.5000	23.5000	+9.049%	504	15,385	-66.723%
2026-03-05	21.8400	22.1500	21.5500	21.5500	+12.006%	1,801	14,884	-63.712%
2026-03-04	19.2900	19.2900	19.2400	19.2400	-5.315%	3	13,217	-59.356%
2026-03-03	20.3200	20.3200	20.3200	20.3200	+7.570%	7	13,217	-61.516%
2026-03-02	19.1500	19.1500	18.8900	18.8900	-3.622%	2,002	13,214	-58.602%
2026-02-27	20.2500	20.2500	19.6000	19.6000	+6.118%	1,303	11,214	-60.102%
2026-02-25	18.4700	18.4700	18.4700	18.4700	-0.965%	10	10,027	-57.661%
2026-02-20	18.9900	18.9900	18.6300	18.6500	-1.790%	1,002	10,027	-58.070%
2026-02-19	18.9900	18.9900	18.9900	18.9900	-0.784%	11	9,029	-58.820%
2026-02-17	20.0700	20.0700	19.1400	19.1400	+2.627%	1,002	9,035	-59.143%
2026-02-13	18.6500	18.6500	18.6500	18.6500	-5.186%	1,000	8,534	-58.070%
2026-02-12	19.8100	19.8100	19.6700	19.6700	+6.324%	2	8,534	-60.244%
2026-02-11	16.3800	18.5000	16.3800	18.5000	+5.353%	8,517	8,533	-57.730%
2026-02-10	17.7200	17.7200	17.5600	17.5600	-4.096%	2	5,017	-55.467%
2026-02-06	18.5400	18.5400	18.3100	18.3100	-1.770%	4	5,017	-57.291%
2026-02-02	18.9800	18.9800	18.6400	18.6400	+2.249%	3	5,013	-58.047%
2026-01-28	18.2300	18.2300	18.2300	18.2300	+1.390%	2	5,013	-57.104%
2026-01-27	17.9800	17.9800	17.9800	17.9800	-0.663%	2	5,011	-56.507%
2026-01-26	18.1000	18.1000	18.1000	18.1000	+0.556%	20	5,011	-56.796%
2026-01-23	18.0000	18.0000	18.0000	18.0000	+7.849%	1	5,003	-56.556%
2026-01-22	16.2900	16.6900	16.2600	16.6900	-5.170%	7	5,004	-53.146%
2026-01-21	17.6000	17.6000	17.6000	17.6000	-10.524%	1	5,005	-55.568%
2026-01-20	19.1600	19.6700	19.0000	19.6700	+13.372%	7	5,004	-60.244%
2026-01-15	17.9300	17.9300	17.3500	17.3500	-7.860%	3	5,008	-54.928%
2026-01-13	18.7400	18.8300	18.7400	18.8300	+0.373%	2	5,007	-58.471%
2026-01-09	19.7200	19.7200	18.7600	18.7600	-5.205%	2	5,007	-58.316%
2026-01-08	19.7900	19.7900	19.7900	19.7900	-7.002%	1	5,005	-60.485%
2026-01-06	21.2800	21.2800	21.2800	21.2800	-3.052%	5	5,004	-63.252%
2026-01-05	21.9500	21.9500	21.9500	21.9500	-2.747%	1	5,000	-64.374%
2026-01-02	22.5700	22.5700	22.5700	22.5700	-2.421%	1	5,000	-65.352%
2025-12-31	23.1300	23.1300	23.1300	23.1300	+5.520%	1	4,998	-66.191%
2025-12-26	21.9100	21.9200	21.8600	21.9200	+4.431%	15	4,998	-64.325%
2025-12-22	20.9900	20.9900	20.9900	20.9900	-6.001%	1	4,991	-62.744%
2025-12-19	22.1900	22.3300	22.1900	22.3300	+6.333%	2	4,990	-64.980%
2025-12-11	21.2900	21.9800	21.0000	21.0000	-8.177%	24	4,988	-62.762%
2025-12-10	23.0500	23.1500	22.8700	22.8700	-1.677%	259	5,004	-65.807%
2025-12-09	23.2600	23.2600	23.2600	23.2600	+0.129%	1	4,997	-66.380%
2025-12-08	23.2300	23.2300	23.2300	23.2300	+0.302%	1	4,996	-66.337%
2025-12-05	23.1200	23.1600	23.1200	23.1600	-6.273%	6	4,996	-66.235%
2025-11-28	24.7100	24.7100	24.7100	24.7100	+0.447%	4	4,992	-68.353%
2025-11-26	25.3400	25.3400	24.6000	24.6000	-23.245%	16	4,979	-68.211%
2025-11-17	32.0500	32.0500	32.0500	32.0500	+12.971%	7	4,979	-75.601%
2025-11-13	28.4700	28.5000	28.3700	28.3700	+8.282%	4	4,972	-72.436%
2025-11-12	26.2000	26.2000	26.2000	26.2000	-1.873%	800	4,971	-70.153%
2025-11-11	26.6900	26.8100	26.6900	26.7000	+2.732%	242	4,529	-70.712%
2025-11-03	25.9900	25.9900	25.9900	25.9900	+2.403%	10	4,529	-69.912%
2025-10-31	25.3800	25.3800	25.3800	25.3800	-1.245%	1	4,529	-69.188%
2025-10-29	25.7000	25.7000	25.7000	25.7000	+8.393%	16	4,528	-69.572%
2025-10-27	23.8500	23.8500	23.7100	23.7100	-5.122%	2	4,519	-67.018%
2025-10-14	26.1600	26.1600	24.9900	24.9900	-8.629%	16	4,519	-68.707%
2025-10-10	27.3500	27.3500	27.3500	27.3500	+8.146%	2	4,513	-71.408%
2025-10-06	24.9900	25.2900	24.9900	25.2900	-0.824%	2	4,515	-69.079%
2025-10-02	25.5000	25.5000	25.5000	25.5000	-3.810%	2	4,513	-69.333%
2025-09-29	26.6200	26.6200	26.5100	26.5100	-8.586%	4,500	4,511	-70.502%
2025-09-04	29.0000	29.0000	29.0000	29.0000	+1.826%	2	11	-73.034%
2025-08-28	28.4800	28.4800	28.4800	28.4800	-16.358%	2	13	-72.542%
2025-08-12	34.0500	34.0500	34.0500	34.0500	-12.916%	1	11	-77.034%
2025-08-04	39.1000	39.1000	39.1000	39.1000	-4.518%	2	10	-80.000%
2025-08-01	40.9500	40.9500	40.9500	40.9500	+19.982%	2	8	-80.904%
2025-07-28	34.1300	34.1300	34.1300	34.1300	-3.805%	3	6	-77.088%
2025-07-21	35.4800	35.4800	35.4800	35.4800	0.000%	3	3	-77.959%