Dark

IWM20270617P260
IWM Jun 17 2027 260.00 Put (IWM270617P00260000)
option OPRA

EOD

Sep 29, 2026

10.20+10.390%(+0.96)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.5700	10.2000	9.5700	10.2000	+10.390%	403	23,835	0.000%
2026-09-28	9.9000	9.9100	9.2100	9.2400	+2.667%	261	24,059	+10.390%
2026-09-25	9.0000	9.0000	9.0000	9.0000	-9.548%	135	24,214	+13.333%
2026-09-24	9.4000	9.9500	9.4000	9.9500	+10.556%	96	24,236	+2.513%
2026-09-23	9.0000	9.0000	9.0000	9.0000	+7.784%	8	24,301	+13.333%
2026-09-21	8.4700	8.5200	8.3200	8.3500	-5.436%	2,297	24,301	+22.156%
2026-09-18	9.2800	9.2800	8.8300	8.8300	+2.555%	688	24,774	+15.515%
2026-09-17	8.6100	8.6100	8.6100	8.6100	-2.822%	1	24,287	+18.467%
2026-09-16	8.8400	9.0100	8.7900	8.8600	-3.696%	262	24,291	+15.124%
2026-09-15	9.1600	9.5200	9.0500	9.2000	+5.384%	6,175	23,436	+10.870%
2026-09-11	8.7000	8.7300	8.6200	8.7300	-5.927%	143	19,113	+16.838%
2026-09-10	9.3400	9.3600	9.2400	9.2800	+5.335%	241	19,041	+9.914%
2026-09-09	8.7600	8.8100	8.7500	8.8100	+14.267%	118	19,007	+15.778%
2026-09-04	7.7100	7.7100	7.7100	7.7100	-14.143%	1	18,993	+32.296%
2026-09-01	8.9600	8.9800	8.9600	8.9800	+6.651%	2,504	18,993	+13.586%
2026-08-31	8.7300	8.7300	8.4200	8.4200	-3.991%	5	16,826	+21.140%
2026-08-20	8.7700	8.7700	8.7700	8.7700	+11.720%	200	16,823	+16.306%
2026-08-14	7.8500	7.8500	7.8500	7.8500	-3.325%	1	16,823	+29.936%
2026-08-13	7.8700	8.1200	7.8700	8.1200	-5.361%	16	16,823	+25.616%
2026-08-10	8.4600	8.6600	8.4600	8.5800	+2.265%	1,375	16,837	+18.881%
2026-08-07	8.3900	8.3900	8.3900	8.3900	-5.090%	1	16,770	+21.573%
2026-08-04	8.9200	8.9200	8.8400	8.8400	-16.288%	3,501	16,771	+15.385%
2026-07-30	11.0200	11.0200	10.5600	10.5600	-0.377%	2,651	14,022	-3.409%
2026-07-29	11.1800	11.1800	10.6000	10.6000	-2.841%	450	11,622	-3.774%
2026-07-23	10.9100	10.9100	10.9100	10.9100	+0.276%	1	11,622	-6.508%
2026-07-17	10.8800	10.8800	10.8800	10.8800	+4.215%	2	11,621	-6.250%
2026-07-16	10.3900	10.4400	10.3900	10.4400	+2.053%	2	11,621	-2.299%
2026-07-15	10.2200	10.2300	10.2200	10.2300	-3.125%	1,300	11,620	-0.293%
2026-07-14	10.5600	10.5600	10.5600	10.5600	-1.859%	1	10,420	-3.409%
2026-07-13	10.2900	10.7600	10.2900	10.7600	+4.568%	7	10,419	-5.204%
2026-07-10	10.2900	10.2900	10.2900	10.2900	-3.832%	15	10,417	-0.875%
2026-07-02	10.2500	10.7000	10.2500	10.7000	+12.632%	7	10,422	-4.673%
2026-07-01	9.9300	9.9300	9.4000	9.5000	-4.714%	163	10,422	+7.368%
2026-06-30	9.9700	9.9700	9.9700	9.9700	-10.180%	5	10,418	+2.307%
2026-06-29	11.3600	11.3600	11.1000	11.1000	-0.270%	4	10,418	-8.108%
2026-06-26	11.1300	11.1300	11.1300	11.1300	+0.270%	1	10,414	-8.356%
2026-06-25	10.9500	11.1000	10.9500	11.1000	-5.612%	3,017	10,413	-8.108%
2026-06-23	11.4500	11.7600	11.4400	11.7600	+5.000%	58	7,413	-13.265%
2026-06-22	11.1600	11.2000	10.9300	11.2000	-4.437%	18	7,381	-8.929%
2026-06-18	11.6100	11.9800	11.6100	11.7200	-2.252%	17	7,361	-12.969%
2026-06-16	11.8700	11.9900	11.8700	11.9900	+3.184%	16	7,361	-14.929%
2026-06-15	11.6200	11.6200	11.6200	11.6200	-6.139%	1	7,355	-12.220%
2026-06-12	12.4600	12.6500	12.3000	12.3800	-9.304%	31	7,356	-17.609%
2026-06-11	14.5000	14.5000	13.6500	13.6500	-10.726%	29	7,343	-25.275%
2026-06-10	15.0500	15.2900	14.9200	15.2900	+6.254%	5	7,316	-33.290%
2026-06-09	13.3400	15.7000	12.9500	14.3900	+0.349%	70	7,323	-29.117%
2026-06-08	14.2300	14.4000	14.1200	14.3400	-7.484%	4	7,314	-28.870%
2026-06-05	13.5600	15.5000	13.5600	15.5000	+21.283%	9	7,311	-34.194%
2026-06-04	13.2900	13.2900	12.7800	12.7800	-2.740%	24	7,308	-20.188%
2026-06-02	13.1400	13.1400	13.1400	13.1400	-3.736%	6	7,294	-22.374%
2026-06-01	13.7500	13.7500	13.6500	13.6500	+4.518%	5	7,288	-25.275%
2026-05-29	13.2100	13.2100	13.0200	13.0600	-2.610%	754	7,288	-21.899%
2026-05-27	13.4700	13.4700	13.3800	13.4100	-0.593%	51	6,537	-23.937%
2026-05-26	13.4000	13.5400	13.4000	13.4900	-14.186%	7	6,486	-24.388%
2026-05-20	16.0000	16.1500	15.7200	15.7200	-8.016%	7	6,486	-35.115%
2026-05-19	17.5500	17.5500	17.0900	17.0900	+2.581%	5	6,479	-40.316%
2026-05-18	16.7800	16.9700	16.6600	16.6600	-1.303%	582	6,479	-38.776%
2026-05-15	16.8800	16.8800	16.8800	16.8800	+10.980%	1	6,479	-39.573%
2026-05-14	15.2400	15.2400	15.2100	15.2100	-3.121%	3	6,715	-32.939%
2026-05-13	16.1700	16.1700	15.7000	15.7000	-7.101%	21	6,715	-35.032%
2026-05-12	16.4600	16.9000	16.4600	16.9000	+8.403%	3	6,715	-39.645%
2026-05-08	15.7200	15.7200	15.5900	15.5900	-1.702%	10	6,715	-34.573%
2026-05-07	15.5000	15.8600	15.1500	15.8600	+5.312%	240	6,715	-35.687%
2026-05-06	15.5700	15.5700	15.0500	15.0600	-7.380%	25	6,955	-32.271%
2026-05-05	16.4600	16.4600	16.2600	16.2600	-7.086%	2	6,931	-37.269%
2026-05-04	16.8800	17.5000	16.8700	17.5000	+4.167%	42	6,929	-41.714%
2026-05-01	16.8000	16.8000	16.8000	16.8000	-3.002%	1	6,912	-39.286%
2026-04-30	17.8600	17.8600	17.3200	17.3200	-8.019%	5	6,912	-41.109%
2026-04-29	18.8300	18.8300	18.8300	18.8300	+0.588%	1	6,915	-45.831%
2026-04-28	18.6000	18.7200	18.5900	18.7200	+6.364%	34	6,916	-45.513%
2026-04-27	17.6000	17.6000	17.6000	17.6000	+0.571%	1	6,890	-42.045%
2026-04-24	17.5000	17.5000	17.5000	17.5000	-4.215%	2,000	6,779	-41.714%
2026-04-23	18.4200	18.4200	18.2700	18.2700	-0.273%	3	6,139	-44.171%
2026-04-21	18.3200	18.3200	18.3200	18.3200	-0.812%	5	6,134	-44.323%
2026-04-20	18.2500	18.4700	17.6000	18.4700	+1.875%	5	6,134	-44.775%
2026-04-17	18.1800	18.3000	17.6300	18.1300	-8.481%	11	6,135	-43.740%
2026-04-16	19.7900	19.8100	19.7900	19.8100	-1.197%	2	6,129	-48.511%
2026-04-15	20.1900	20.1900	20.0500	20.0500	-1.037%	2	6,127	-49.127%
2026-04-14	19.7100	20.2600	19.6500	20.2600	-6.507%	15	6,127	-49.654%
2026-04-13	22.3700	22.3700	21.5500	21.6700	-5.206%	3,037	6,140	-52.930%
2026-04-10	22.3000	22.9200	22.3000	22.8600	+1.736%	5,414	3,656	-55.381%
2026-04-09	22.4700	22.4700	22.4700	22.4700	-5.509%	1	3,307	-54.606%
2026-04-08	23.7800	23.7800	23.7800	23.7800	-14.275%	2	3,308	-57.107%
2026-04-06	27.7400	27.7400	27.7400	27.7400	-5.324%	1	3,306	-63.230%
2026-04-01	29.3000	29.3000	29.3000	29.3000	-10.040%	1	3,306	-65.188%
2026-03-31	32.5700	32.5700	32.5700	32.5700	-7.916%	1,500	3,305	-68.683%
2026-03-30	32.8400	35.3700	32.8400	35.3700	+6.665%	17	2,555	-71.162%
2026-03-27	33.1600	33.1600	33.1600	33.1600	+15.863%	2	2,561	-69.240%
2026-03-26	28.6200	28.6200	28.6200	28.6200	-4.281%	6	2,559	-64.361%
2026-03-24	29.9000	29.9000	29.9000	29.9000	-0.993%	500	2,565	-65.886%
2026-03-23	29.2000	30.2000	29.2000	30.2000	-9.985%	12	2,065	-66.225%
2026-03-20	31.2600	33.6900	31.2600	33.5500	+9.070%	21	2,061	-69.598%
2026-03-19	30.7600	30.7600	30.7600	30.7600	+4.555%	1	2,063	-66.840%
2026-03-18	29.4200	29.4200	29.4200	29.4200	+3.701%	1	2,063	-65.330%
2026-03-17	28.3700	28.3700	28.3700	28.3700	-2.274%	1	2,062	-64.047%
2026-03-16	29.0300	29.0300	29.0300	29.0300	-6.985%	1	2,062	-64.864%
2026-03-13	31.2100	31.2100	31.2100	31.2100	+3.242%	1	2,062	-67.318%
2026-03-12	29.4500	30.2300	29.4500	30.2300	+7.964%	6	2,061	-66.259%
2026-03-11	28.7400	28.7400	28.0000	28.0000	-9.939%	23	2,066	-63.571%
2026-03-09	31.0900	31.0900	31.0900	31.0900	+12.238%	3	2,076	-67.192%
2026-03-06	27.7000	27.7000	27.7000	27.7000	+19.551%	1	2,079	-63.177%
2026-03-04	23.1700	23.1700	23.1700	23.1700	-1.822%	50	2,078	-55.978%
2026-03-02	23.6000	23.6000	23.6000	23.6000	-0.169%	8	2,103	-56.780%
2026-02-27	24.0700	24.0700	23.6400	23.6400	+9.394%	2	2,095	-56.853%
2026-02-26	21.4200	21.6100	21.4200	21.6100	-2.745%	2	2,095	-52.800%
2026-02-25	22.2200	22.2200	22.2200	22.2200	-3.012%	10	2,095	-54.095%
2026-02-24	22.9100	22.9100	22.9100	22.9100	-6.946%	1	2,095	-55.478%
2026-02-23	24.0500	24.6200	24.0500	24.6200	+6.304%	4	2,095	-58.570%
2026-02-20	23.1600	23.1600	23.1600	23.1600	+1.847%	1	2,097	-55.959%
2026-02-19	23.0300	23.0500	22.7300	22.7400	+3.788%	234	2,097	-55.145%
2026-02-18	21.9100	21.9100	21.9100	21.9100	-10.571%	1	2,011	-53.446%
2026-02-17	24.5000	24.5000	24.5000	24.5000	+3.114%	50	2,010	-58.367%
2026-02-12	23.7700	24.3000	23.6700	23.7600	+12.075%	172	1,960	-57.071%
2026-02-09	21.2000	21.2000	21.2000	21.2000	-2.439%	1	1,956	-51.887%
2026-02-06	21.8000	21.8000	21.7300	21.7300	-8.312%	2	1,957	-53.060%
2026-01-30	23.7000	23.7000	23.7000	23.7000	+2.464%	1	1,955	-56.962%
2026-01-29	23.1300	23.1300	23.1300	23.1300	+18.433%	1	1,954	-55.901%
2026-01-22	19.5600	19.6400	19.5300	19.5300	-14.192%	7	1,953	-47.773%
2026-01-20	22.8000	23.2100	22.7600	22.7600	+7.663%	305	1,956	-55.185%
2026-01-16	21.1400	21.1400	21.1400	21.1400	+0.667%	6	1,651	-51.750%
2026-01-15	22.0900	22.0900	20.9700	21.0000	-7.039%	15	1,651	-51.429%
2026-01-13	22.5900	22.5900	22.5900	22.5900	-0.616%	2	1,653	-54.847%
2026-01-12	22.7300	22.7300	22.7300	22.7300	-1.002%	1	1,651	-55.125%
2026-01-09	22.9600	22.9600	22.9600	22.9600	-3.122%	20	1,651	-55.575%
2026-01-08	23.7000	23.7000	23.7000	23.7000	-3.854%	1	1,631	-56.962%
2026-01-07	24.6900	25.3300	24.6500	24.6500	-2.876%	2,004	1,630	-58.621%
2026-01-06	25.4000	25.4000	25.3800	25.3800	-4.765%	5	1,136	-59.811%
2025-12-15	26.4600	26.6500	26.4600	26.6500	+4.305%	2	1,131	-61.726%
2025-12-12	25.3000	25.5500	25.3000	25.5500	-8.324%	2	1,133	-60.078%
2025-12-05	27.8700	27.8700	27.8700	27.8700	-6.162%	110	1,131	-63.402%
2025-12-02	29.7000	29.7000	29.7000	29.7000	-11.948%	1	1,021	-65.657%
2025-11-13	33.4300	33.7300	33.3600	33.7300	+14.884%	6	1,020	-69.760%
2025-10-29	28.0000	29.3600	28.0000	29.3600	-1.377%	22	1,020	-65.259%
2025-10-23	29.7700	29.7700	29.7700	29.7700	0.000%	1,000	1,000	-65.737%