Dark

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

EOD

Sep 29, 2026

11.25+1.260%(+0.14)663

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.1500	11.5800	11.1300	11.2500	+1.260%	663	23,750	0.000%
2026-09-28	11.1100	11.1100	11.1100	11.1100	+0.090%	1	23,798	+1.260%
2026-09-24	11.1000	11.1000	11.0900	11.1000	+16.230%	45	23,798	+1.351%
2026-09-21	9.5500	9.5500	9.5500	9.5500	-8.612%	2	23,838	+17.801%
2026-09-18	10.5700	10.5700	10.4100	10.4500	+8.515%	27	23,838	+7.656%
2026-09-17	9.8700	9.8900	9.6300	9.6300	-13.941%	310	24,056	+16.822%
2026-09-16	10.1400	11.1900	10.1000	11.1900	+4.190%	274	23,830	+0.536%
2026-09-15	10.4200	10.7400	10.3800	10.7400	+5.191%	67	23,576	+4.749%
2026-09-14	10.2100	10.2200	10.1700	10.2100	+3.131%	22	23,635	+10.186%
2026-09-11	9.9100	10.0200	9.7900	9.9000	-5.534%	24	23,624	+13.636%
2026-09-10	10.5900	10.5900	10.3500	10.4800	+6.180%	480	23,630	+7.347%
2026-09-09	9.9500	9.9500	9.8700	9.8700	+13.318%	495	23,548	+13.982%
2026-09-04	8.7100	8.7100	8.7100	8.7100	-13.333%	1	23,485	+29.162%
2026-09-01	10.0500	10.0500	10.0500	10.0500	+5.456%	1	23,485	+11.940%
2026-08-31	9.5700	9.5700	9.5300	9.5300	+4.039%	800	23,484	+18.048%
2026-08-26	9.1600	9.1600	9.1600	9.1600	-7.940%	5	23,086	+22.817%
2026-08-20	9.9500	9.9500	9.9500	9.9500	+13.584%	1	23,084	+13.065%
2026-08-14	8.9400	8.9400	8.7600	8.7600	-9.691%	7,501	23,083	+28.425%
2026-08-10	9.7000	9.7000	9.7000	9.7000	+3.743%	2,500	19,101	+15.979%
2026-08-05	9.3500	9.3500	9.3500	9.3500	-10.526%	1	18,235	+20.321%
2026-08-03	10.4600	10.4600	10.4500	10.4500	-20.713%	8	18,235	+7.656%
2026-07-29	12.4300	13.1800	12.4300	13.1800	+8.033%	3	18,227	-14.643%
2026-07-27	12.2000	12.2000	12.2000	12.2000	+0.910%	650	18,226	-7.787%
2026-07-17	12.0900	12.0900	12.0900	12.0900	+4.585%	3	17,576	-6.948%
2026-07-16	11.5600	11.5600	11.5600	11.5600	+2.847%	103	17,573	-2.682%
2026-07-09	11.2400	11.2400	11.2400	11.2400	-9.428%	1	17,560	+0.089%
2026-07-08	11.9000	12.4100	11.9000	12.4100	+6.983%	5,644	17,560	-9.347%
2026-07-07	11.6000	11.6000	11.6000	11.6000	-3.333%	1	12,922	-3.017%
2026-07-02	12.0000	12.0000	12.0000	12.0000	+6.762%	12	12,921	-6.250%
2026-06-30	11.2400	11.2400	11.2400	11.2400	-4.340%	64	12,921	+0.089%
2026-06-29	11.7500	11.7500	11.7500	11.7500	-6.820%	1,000	12,858	-4.255%
2026-06-23	12.8100	12.8100	12.6000	12.6100	+1.694%	78	12,358	-10.785%
2026-06-22	12.5100	12.5100	12.2800	12.4000	-5.488%	350	12,358	-9.274%
2026-06-18	12.8200	13.2000	12.7700	13.1200	-2.815%	327	11,830	-14.253%
2026-06-17	12.7400	13.5000	12.7400	13.5000	+2.350%	2	11,830	-16.667%
2026-06-16	13.1500	13.1900	13.1500	13.1900	+3.858%	306	11,830	-14.708%
2026-06-15	12.7000	12.7000	12.7000	12.7000	-13.133%	1	11,556	-11.417%
2026-06-11	15.1000	15.1500	14.6200	14.6200	-12.924%	5	11,556	-23.051%
2026-06-10	16.4000	16.7900	16.4000	16.7900	-1.119%	4	11,554	-32.996%
2026-06-09	14.3900	16.9800	14.3900	16.9800	+7.400%	5	11,558	-33.746%
2026-06-08	15.7000	15.8100	15.6200	15.8100	-7.000%	3	11,559	-28.843%
2026-06-05	14.9900	17.0000	14.9900	17.0000	+20.910%	7	11,557	-33.824%
2026-06-04	14.6100	14.6100	14.0600	14.0600	-6.267%	2	11,562	-19.986%
2026-06-03	15.2000	15.4000	15.0000	15.0000	+3.734%	5	11,562	-25.000%
2026-06-02	14.4600	14.4600	14.4600	14.4600	-4.868%	1	11,558	-22.199%
2026-06-01	15.4300	15.4300	15.2000	15.2000	+4.539%	5	11,559	-25.987%
2026-05-29	14.5400	14.5400	14.5400	14.5400	+0.345%	1	11,564	-22.627%
2026-05-27	14.7700	14.7700	14.4900	14.4900	-0.069%	2	11,566	-22.360%
2026-05-26	14.7300	14.7300	14.5000	14.5000	-6.752%	2	11,567	-22.414%
2026-05-22	15.3400	15.5500	15.3400	15.5500	-9.224%	2	11,566	-27.653%
2026-05-21	17.1300	17.1300	17.1300	17.1300	-1.268%	1	11,568	-34.326%
2026-05-20	18.7500	18.7500	17.3500	17.3500	-8.201%	6	11,568	-35.159%
2026-05-19	19.7500	19.7500	18.9000	18.9000	+1.942%	32	11,563	-40.476%
2026-05-18	18.5600	18.5800	18.5400	18.5400	-0.215%	4	11,563	-39.320%
2026-05-15	18.2500	18.5800	18.2500	18.5800	+6.782%	4	11,563	-39.451%
2026-05-13	17.4000	17.4000	17.4000	17.4000	-0.855%	1	11,559	-35.345%
2026-05-12	17.5500	17.5500	17.5500	17.5500	+1.269%	1	11,557	-35.897%
2026-05-08	17.2700	17.3300	17.2700	17.3300	+4.398%	10	11,557	-35.084%
2026-05-07	16.8600	16.8600	16.6000	16.6000	-0.599%	84	11,555	-32.229%
2026-05-06	16.0700	17.1400	16.0700	16.7000	-6.021%	4	11,639	-32.635%
2026-05-05	17.8700	17.8700	17.7400	17.7700	-6.572%	3,802	11,139	-36.691%
2026-05-04	18.4100	19.0200	18.4100	19.0200	+2.922%	2	8,441	-40.852%
2026-05-01	18.4800	18.4800	18.4800	18.4800	-5.182%	1	8,442	-39.123%
2026-04-30	19.4900	19.4900	19.4900	19.4900	-2.745%	1	8,442	-42.278%
2026-04-23	19.5600	20.2100	19.5600	20.0400	+9.688%	244	8,441	-43.862%
2026-04-21	18.2700	18.2700	18.2700	18.2700	-5.484%	3	8,359	-38.424%
2026-04-20	20.5100	20.5100	19.3300	19.3300	-3.011%	4	8,359	-41.800%
2026-04-17	19.6000	19.9300	19.0900	19.9300	-6.913%	18	8,361	-43.552%
2026-04-16	21.3500	21.7000	21.3500	21.4100	-2.014%	63	8,373	-47.454%
2026-04-15	21.9900	21.9900	21.8500	21.8500	-0.682%	6	8,352	-48.513%
2026-04-14	22.4700	22.4700	21.5900	22.0000	-5.862%	23	8,355	-48.864%
2026-04-13	23.5000	23.5000	23.3700	23.3700	-5.766%	7	8,336	-51.861%
2026-04-10	24.1000	24.8000	24.1000	24.8000	+0.649%	21	8,330	-54.637%
2026-04-09	24.6400	24.6400	24.6400	24.6400	-35.666%	1	8,330	-54.343%
2026-03-30	37.4400	38.3000	35.8800	38.3000	+18.944%	7	8,329	-70.627%
2026-03-23	32.2000	32.2000	32.2000	32.2000	-11.490%	5	8,336	-65.062%
2026-03-20	34.0100	36.3800	34.0100	36.3800	+13.652%	1,514	8,332	-69.076%
2026-03-18	32.0100	32.0100	32.0100	32.0100	+2.008%	1	6,842	-64.855%
2026-03-16	31.3800	31.3800	31.3800	31.3800	-6.384%	1	6,842	-64.149%
2026-03-13	33.8300	33.8300	33.5200	33.5200	+0.389%	3	6,841	-66.438%
2026-03-09	33.3900	33.3900	33.3900	33.3900	+8.904%	4	6,840	-66.307%
2026-03-06	30.6200	30.6600	30.6200	30.6600	+14.232%	2,500	7,894	-63.307%
2026-03-03	28.0800	28.0800	26.8400	26.8400	+2.993%	701	6,594	-58.085%
2026-02-27	26.0500	26.0600	26.0500	26.0600	+3.990%	2	5,894	-56.830%
2026-02-24	25.0600	25.0600	25.0600	25.0600	-2.148%	1	5,894	-55.108%
2026-02-20	25.5800	25.6100	25.5800	25.6100	+1.951%	2	5,893	-56.072%
2026-02-19	25.1300	25.1600	25.0700	25.1200	+5.149%	110	5,891	-55.215%
2026-02-18	24.1900	24.1900	23.8700	23.8900	-5.834%	3	5,811	-52.909%
2026-02-17	25.0300	25.3700	24.8600	25.3700	+2.879%	5	5,809	-55.656%
2026-02-13	24.6600	24.6600	24.6600	24.6600	-5.553%	1	5,803	-54.380%
2026-02-12	26.1200	26.1200	26.1100	26.1100	+4.440%	6	5,803	-56.913%
2026-02-11	25.0000	25.0000	25.0000	25.0000	-9.845%	5,250	5,799	-55.000%
2026-02-05	27.7300	27.7300	27.7300	27.7300	+3.047%	1	553	-59.430%
2026-02-04	25.7600	26.9100	25.7600	26.9100	+9.346%	3	553	-58.194%
2026-01-29	24.6200	24.6300	24.5500	24.6100	+1.778%	33	551	-54.287%
2026-01-28	24.1800	24.1800	24.1800	24.1800	+3.025%	2	518	-53.474%
2026-01-27	23.4700	23.4700	23.4700	23.4700	+6.974%	500	516	-52.066%
2026-01-22	21.5900	21.9400	21.4500	21.9400	-5.309%	8	16	-48.724%
2026-01-16	23.1700	23.1700	23.1700	23.1700	+0.173%	6	6	-51.446%
2026-01-15	23.1300	23.1300	23.1300	23.1300	-7.071%	3	6	-51.362%
2026-01-13	24.8900	24.8900	24.8900	24.8900	+0.201%	3	3	-54.801%
2026-01-12	25.3200	25.3200	24.8400	24.8400	-1.702%	6	6	-54.710%
2026-01-09	25.2700	25.2700	25.2700	25.2700	0.000%	3	3	-55.481%