Dark

IWM20270617P255
IWM Jun 17 2027 255.00 Put (IWM270617P00255000)
option OPRA

EOD

Aug 13, 2026

7.04-12.000%(-0.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.0400	7.0400	7.0400	7.0400	-12.000%	1	18,251	0.000%
2026-08-04	8.0000	8.0000	8.0000	8.0000	-17.184%	144	18,388	-12.000%
2026-07-27	9.6600	9.6600	9.6600	9.6600	+5.459%	3	18,252	-27.122%
2026-07-21	9.3100	9.3600	9.1600	9.1600	-6.051%	2,570	18,249	-23.144%
2026-07-17	9.7500	9.7500	9.7500	9.7500	+7.379%	2	16,999	-27.795%
2026-07-07	9.1900	9.3200	8.8700	9.0800	+2.599%	685	17,005	-22.467%
2026-07-01	8.6900	8.8500	8.6800	8.8500	-4.428%	4,300	15,415	-20.452%
2026-06-30	9.2700	9.2700	9.2600	9.2600	-13.296%	2	12,615	-23.974%
2026-06-24	10.6800	10.6800	10.6800	10.6800	+3.188%	1	12,613	-34.082%
2026-06-23	10.5000	10.5000	10.3500	10.3500	+2.172%	73	12,612	-31.981%
2026-06-22	10.1500	10.1500	10.1100	10.1300	-7.064%	193	12,544	-30.503%
2026-06-18	10.9200	10.9200	10.8700	10.9000	+1.113%	182	12,169	-35.413%
2026-06-16	10.7000	10.8200	10.6900	10.7800	+7.908%	165	12,169	-34.694%
2026-06-15	10.0900	10.0900	9.9900	9.9900	-19.823%	5	12,019	-29.530%
2026-06-11	13.3000	13.3000	12.4000	12.4600	-10.745%	7	12,020	-43.499%
2026-06-10	13.5800	13.9600	13.5700	13.9600	-0.143%	4	12,014	-49.570%
2026-06-09	11.7700	13.9800	11.7700	13.9800	+7.954%	5	12,015	-49.642%
2026-06-08	12.8600	12.9700	12.8000	12.9500	+6.148%	23	12,015	-45.637%
2026-06-03	12.2000	12.2000	12.2000	12.2000	+2.521%	1	12,013	-42.295%
2026-06-02	11.9000	11.9000	11.9000	11.9000	-2.459%	1	12,013	-40.840%
2026-05-26	12.4500	12.4500	12.2000	12.2000	-6.082%	5	12,017	-42.295%
2026-05-22	12.7700	12.9900	12.7700	12.9900	-9.161%	10	12,017	-45.804%
2026-05-20	14.7200	14.7200	14.3000	14.3000	-7.263%	4	12,015	-50.769%
2026-05-19	16.3000	16.3000	15.4200	15.4200	+1.849%	3	12,014	-54.345%
2026-05-15	15.3000	15.3000	15.0600	15.1400	+10.997%	210	12,014	-53.501%
2026-05-14	14.5400	14.5400	13.6400	13.6400	-5.801%	7	11,821	-48.387%
2026-05-13	14.4100	14.4900	14.4100	14.4800	+0.976%	2,003	11,813	-51.381%
2026-05-08	14.3400	14.3400	14.3400	14.3400	+4.443%	1	11,813	-50.907%
2026-05-07	13.7500	13.7500	13.7300	13.7300	-13.375%	12	11,814	-48.725%
2026-05-04	15.0000	15.8500	15.0000	15.8500	-5.655%	16	11,814	-55.584%
2026-04-28	16.9500	16.9500	16.8000	16.8000	+0.962%	55	11,798	-58.095%
2026-04-23	16.7800	16.7800	16.6300	16.6400	+0.362%	4	11,755	-57.692%
2026-04-21	16.5800	16.5800	16.5800	16.5800	+2.094%	2,500	11,754	-57.539%
2026-04-17	16.2400	16.2400	16.2400	16.2400	-9.627%	1	11,754	-56.650%
2026-04-16	17.9700	17.9700	17.9700	17.9700	-0.883%	1	11,754	-60.824%
2026-04-15	18.2000	18.5700	18.1300	18.1300	-0.055%	8	11,755	-61.169%
2026-04-14	17.9300	18.1400	17.9300	18.1400	-12.747%	2	11,756	-61.191%
2026-04-10	20.7900	20.7900	20.7900	20.7900	-4.238%	2,500	11,756	-66.138%
2026-04-08	21.7100	21.7100	21.7100	21.7100	-18.689%	2	10,256	-67.573%
2026-04-01	26.7000	26.7000	26.7000	26.7000	-17.947%	1	10,257	-73.633%
2026-03-30	32.5400	32.5400	32.5400	32.5400	+21.873%	2	10,256	-78.365%
2026-03-23	26.7000	26.7000	26.7000	26.7000	-0.670%	800	10,256	-73.633%
2026-03-18	26.8800	26.8800	26.8800	26.8800	+13.898%	5	9,656	-73.810%
2026-03-10	23.6000	23.6000	23.6000	23.6000	-14.151%	4,000	9,654	-70.169%
2026-03-09	27.4900	27.4900	27.4900	27.4900	+5.205%	1,000	5,654	-74.391%
2026-03-06	26.1300	26.1300	26.1300	26.1300	+9.148%	1	4,658	-73.058%
2026-03-05	23.9400	23.9400	23.9400	23.9400	+7.596%	1	4,658	-70.593%
2026-03-04	22.2500	22.2500	22.2500	22.2500	-5.680%	2,500	4,659	-68.360%
2026-03-03	23.5900	23.5900	23.5900	23.5900	+9.162%	500	2,161	-70.157%
2026-02-27	21.6100	21.6100	21.6100	21.6100	+2.417%	1	1,661	-67.422%
2026-02-24	21.1000	21.1000	21.1000	21.1000	-5.971%	2	1,660	-66.635%
2026-02-23	22.1500	22.4400	22.1500	22.4400	+9.091%	1,501	1,658	-68.627%
2026-02-20	20.5700	20.5700	20.5700	20.5700	-3.834%	1	158	-65.775%
2026-02-17	21.4900	21.4900	21.3900	21.3900	-1.655%	2	157	-67.087%
2026-02-12	21.9300	21.9300	21.7400	21.7500	+12.056%	105	156	-67.632%
2026-02-09	19.4100	19.4100	19.4100	19.4100	-3.816%	2	51	-63.730%
2026-02-06	20.1800	20.1800	20.1800	20.1800	-5.701%	3	50	-65.114%
2026-02-03	20.2000	21.4000	20.0000	21.4000	+3.432%	6	49	-67.103%
2026-02-02	20.6900	20.6900	20.6900	20.6900	+15.393%	1	50	-65.974%
2026-01-22	18.0000	18.0000	17.9300	17.9300	-7.482%	2	50	-60.736%
2026-01-21	19.3800	19.3800	19.3800	19.3800	+2.540%	15	50	-63.674%
2026-01-15	18.9000	18.9000	18.9000	18.9000	-8.828%	5	35	-62.751%
2026-01-13	20.7300	20.7300	20.7300	20.7300	-2.904%	1	30	-66.040%
2026-01-12	21.3500	21.3500	21.3500	21.3500	+2.595%	1	29	-67.026%
2026-01-09	20.8100	20.8100	20.8100	20.8100	-9.285%	20	29	-66.170%
2026-01-06	22.9400	22.9400	22.9400	22.9400	-4.615%	1	29	-69.311%
2025-12-26	24.0500	24.0500	24.0500	24.0500	+1.691%	1	28	-70.728%
2025-12-23	23.6500	23.6500	23.6500	23.6500	-9.038%	1	28	-70.233%
2025-12-17	26.0000	26.0000	26.0000	26.0000	+12.798%	1	28	-72.923%
2025-12-11	23.5700	23.5700	23.0500	23.0500	-2.947%	20	27	-69.458%
2025-12-10	23.7500	23.7500	23.7500	23.7500	-15.027%	2	11	-70.358%
2025-10-30	27.9500	27.9500	27.9500	27.9500	-8.481%	1	9	-74.812%
2025-10-17	30.5400	30.5400	30.5400	30.5400	+10.853%	1	8	-76.948%
2025-10-14	27.5300	27.5500	27.5300	27.5500	+2.991%	9	9	-74.446%
2025-10-06	26.7500	26.7500	26.7500	26.7500	-7.886%	1	4	-73.682%
2025-09-24	29.0400	29.0400	29.0400	29.0400	-11.057%	1	3	-75.758%
2025-08-25	32.6500	32.6500	32.6500	32.6500	-8.671%	1	2	-78.438%
2025-08-14	35.7500	35.7500	35.7500	35.7500	0.000%	1	1	-80.308%