Dark

IWM20270617P265
IWM Jun 17 2027 265.00 Put (IWM270617P00265000)
option OPRA

EOD

Aug 10, 2026

9.70+3.743%(+0.35)2,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.7000	9.7000	9.7000	9.7000	+3.743%	2,500	19,101	0.000%
2026-08-05	9.3500	9.3500	9.3500	9.3500	-10.526%	1	18,235	+3.743%
2026-08-03	10.4600	10.4600	10.4500	10.4500	-20.713%	8	18,235	-7.177%
2026-07-29	12.4300	13.1800	12.4300	13.1800	+8.033%	3	18,227	-26.404%
2026-07-27	12.2000	12.2000	12.2000	12.2000	+0.910%	650	18,226	-20.492%
2026-07-17	12.0900	12.0900	12.0900	12.0900	+4.585%	3	17,576	-19.768%
2026-07-16	11.5600	11.5600	11.5600	11.5600	+2.847%	103	17,573	-16.090%
2026-07-09	11.2400	11.2400	11.2400	11.2400	-9.428%	1	17,560	-13.701%
2026-07-08	11.9000	12.4100	11.9000	12.4100	+6.983%	5,644	17,560	-21.837%
2026-07-07	11.6000	11.6000	11.6000	11.6000	-3.333%	1	12,922	-16.379%
2026-07-02	12.0000	12.0000	12.0000	12.0000	+6.762%	12	12,921	-19.167%
2026-06-30	11.2400	11.2400	11.2400	11.2400	-4.340%	64	12,921	-13.701%
2026-06-29	11.7500	11.7500	11.7500	11.7500	-6.820%	1,000	12,858	-17.447%
2026-06-23	12.8100	12.8100	12.6000	12.6100	+1.694%	78	12,358	-23.077%
2026-06-22	12.5100	12.5100	12.2800	12.4000	-5.488%	350	12,358	-21.774%
2026-06-18	12.8200	13.2000	12.7700	13.1200	-2.815%	327	11,830	-26.067%
2026-06-17	12.7400	13.5000	12.7400	13.5000	+2.350%	2	11,830	-28.148%
2026-06-16	13.1500	13.1900	13.1500	13.1900	+3.858%	306	11,830	-26.459%
2026-06-15	12.7000	12.7000	12.7000	12.7000	-13.133%	1	11,556	-23.622%
2026-06-11	15.1000	15.1500	14.6200	14.6200	-12.924%	5	11,556	-33.653%
2026-06-10	16.4000	16.7900	16.4000	16.7900	-1.119%	4	11,554	-42.228%
2026-06-09	14.3900	16.9800	14.3900	16.9800	+7.400%	5	11,558	-42.874%
2026-06-08	15.7000	15.8100	15.6200	15.8100	-7.000%	3	11,559	-38.646%
2026-06-05	14.9900	17.0000	14.9900	17.0000	+20.910%	7	11,557	-42.941%
2026-06-04	14.6100	14.6100	14.0600	14.0600	-6.267%	2	11,562	-31.010%
2026-06-03	15.2000	15.4000	15.0000	15.0000	+3.734%	5	11,562	-35.333%
2026-06-02	14.4600	14.4600	14.4600	14.4600	-4.868%	1	11,558	-32.918%
2026-06-01	15.4300	15.4300	15.2000	15.2000	+4.539%	5	11,559	-36.184%
2026-05-29	14.5400	14.5400	14.5400	14.5400	+0.345%	1	11,564	-33.287%
2026-05-27	14.7700	14.7700	14.4900	14.4900	-0.069%	2	11,566	-33.057%
2026-05-26	14.7300	14.7300	14.5000	14.5000	-6.752%	2	11,567	-33.103%
2026-05-22	15.3400	15.5500	15.3400	15.5500	-9.224%	2	11,566	-37.621%
2026-05-21	17.1300	17.1300	17.1300	17.1300	-1.268%	1	11,568	-43.374%
2026-05-20	18.7500	18.7500	17.3500	17.3500	-8.201%	6	11,568	-44.092%
2026-05-19	19.7500	19.7500	18.9000	18.9000	+1.942%	32	11,563	-48.677%
2026-05-18	18.5600	18.5800	18.5400	18.5400	-0.215%	4	11,563	-47.681%
2026-05-15	18.2500	18.5800	18.2500	18.5800	+6.782%	4	11,563	-47.793%
2026-05-13	17.4000	17.4000	17.4000	17.4000	-0.855%	1	11,559	-44.253%
2026-05-12	17.5500	17.5500	17.5500	17.5500	+1.269%	1	11,557	-44.729%
2026-05-08	17.2700	17.3300	17.2700	17.3300	+4.398%	10	11,557	-44.028%
2026-05-07	16.8600	16.8600	16.6000	16.6000	-0.599%	84	11,555	-41.566%
2026-05-06	16.0700	17.1400	16.0700	16.7000	-6.021%	4	11,639	-41.916%
2026-05-05	17.8700	17.8700	17.7400	17.7700	-6.572%	3,802	11,139	-45.414%
2026-05-04	18.4100	19.0200	18.4100	19.0200	+2.922%	2	8,441	-49.001%
2026-05-01	18.4800	18.4800	18.4800	18.4800	-5.182%	1	8,442	-47.511%
2026-04-30	19.4900	19.4900	19.4900	19.4900	-2.745%	1	8,442	-50.231%
2026-04-23	19.5600	20.2100	19.5600	20.0400	+9.688%	244	8,441	-51.597%
2026-04-21	18.2700	18.2700	18.2700	18.2700	-5.484%	3	8,359	-46.907%
2026-04-20	20.5100	20.5100	19.3300	19.3300	-3.011%	4	8,359	-49.819%
2026-04-17	19.6000	19.9300	19.0900	19.9300	-6.913%	18	8,361	-51.330%
2026-04-16	21.3500	21.7000	21.3500	21.4100	-2.014%	63	8,373	-54.694%
2026-04-15	21.9900	21.9900	21.8500	21.8500	-0.682%	6	8,352	-55.606%
2026-04-14	22.4700	22.4700	21.5900	22.0000	-5.862%	23	8,355	-55.909%
2026-04-13	23.5000	23.5000	23.3700	23.3700	-5.766%	7	8,336	-58.494%
2026-04-10	24.1000	24.8000	24.1000	24.8000	+0.649%	21	8,330	-60.887%
2026-04-09	24.6400	24.6400	24.6400	24.6400	-35.666%	1	8,330	-60.633%
2026-03-30	37.4400	38.3000	35.8800	38.3000	+18.944%	7	8,329	-74.674%
2026-03-23	32.2000	32.2000	32.2000	32.2000	-11.490%	5	8,336	-69.876%
2026-03-20	34.0100	36.3800	34.0100	36.3800	+13.652%	1,514	8,332	-73.337%
2026-03-18	32.0100	32.0100	32.0100	32.0100	+2.008%	1	6,842	-69.697%
2026-03-16	31.3800	31.3800	31.3800	31.3800	-6.384%	1	6,842	-69.089%
2026-03-13	33.8300	33.8300	33.5200	33.5200	+0.389%	3	6,841	-71.062%
2026-03-09	33.3900	33.3900	33.3900	33.3900	+8.904%	4	6,840	-70.949%
2026-03-06	30.6200	30.6600	30.6200	30.6600	+14.232%	2,500	7,894	-68.363%
2026-03-03	28.0800	28.0800	26.8400	26.8400	+2.993%	701	6,594	-63.860%
2026-02-27	26.0500	26.0600	26.0500	26.0600	+3.990%	2	5,894	-62.778%
2026-02-24	25.0600	25.0600	25.0600	25.0600	-2.148%	1	5,894	-61.293%
2026-02-20	25.5800	25.6100	25.5800	25.6100	+1.951%	2	5,893	-62.124%
2026-02-19	25.1300	25.1600	25.0700	25.1200	+5.149%	110	5,891	-61.385%
2026-02-18	24.1900	24.1900	23.8700	23.8900	-5.834%	3	5,811	-59.397%
2026-02-17	25.0300	25.3700	24.8600	25.3700	+2.879%	5	5,809	-61.766%
2026-02-13	24.6600	24.6600	24.6600	24.6600	-5.553%	1	5,803	-60.665%
2026-02-12	26.1200	26.1200	26.1100	26.1100	+4.440%	6	5,803	-62.849%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-9.845%	5,250	5,799	-61.200%
2026-02-05	27.7300	27.7300	27.7300	27.7300	+3.047%	1	553	-65.020%
2026-02-04	25.7600	26.9100	25.7600	26.9100	+9.346%	3	553	-63.954%
2026-01-29	24.6200	24.6300	24.5500	24.6100	+1.778%	33	551	-60.585%
2026-01-28	24.1800	24.1800	24.1800	24.1800	+3.025%	2	518	-59.884%
2026-01-27	23.4700	23.4700	23.4700	23.4700	+6.974%	500	516	-58.671%
2026-01-22	21.5900	21.9400	21.4500	21.9400	-5.309%	8	16	-55.789%
2026-01-16	23.1700	23.1700	23.1700	23.1700	+0.173%	6	6	-58.136%
2026-01-15	23.1300	23.1300	23.1300	23.1300	-7.071%	3	6	-58.063%
2026-01-13	24.8900	24.8900	24.8900	24.8900	+0.201%	3	3	-61.029%
2026-01-12	25.3200	25.3200	24.8400	24.8400	-1.702%	6	6	-60.950%
2026-01-09	25.2700	25.2700	25.2700	25.2700	0.000%	3	3	-61.615%