Dark

IWM20270617P270
IWM Jun 17 2027 270.00 Put (IWM270617P00270000)
option OPRA

EOD

Aug 13, 2026

10.10-4.265%(-0.45)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.9800	10.1000	9.9800	10.1000	-4.265%	17	12,854	0.000%
2026-08-11	10.5500	10.5500	10.5500	10.5500	+0.860%	1,100	12,854	-4.265%
2026-08-07	10.7000	10.7000	10.4600	10.4600	-1.599%	1,502	12,104	-3.442%
2026-08-06	10.6300	10.6300	10.6300	10.6300	+1.722%	2,500	10,603	-4.986%
2026-08-05	10.4200	10.9900	10.4200	10.4500	-0.760%	6	8,605	-3.349%
2026-08-04	11.4200	11.4200	10.5300	10.5300	-9.923%	4	8,603	-4.084%
2026-08-03	11.6900	11.6900	11.6900	11.6900	-10.763%	1	8,601	-13.601%
2026-07-24	13.1000	13.1000	13.1000	13.1000	-5.072%	1	8,600	-22.901%
2026-07-23	13.6200	13.8000	13.4600	13.8000	+8.919%	38	8,599	-26.812%
2026-07-22	12.6700	12.6700	12.6700	12.6700	-1.401%	1	8,634	-20.284%
2026-07-20	12.8700	12.9300	12.8500	12.8500	+0.234%	8	8,633	-21.401%
2026-07-16	12.4800	12.8200	12.2800	12.8200	+0.392%	105	8,633	-21.217%
2026-07-15	12.7700	12.7700	12.7700	12.7700	-2.964%	5	8,631	-20.908%
2026-07-14	13.1100	13.1600	13.0000	13.1600	-1.349%	15	8,631	-23.252%
2026-07-13	13.5600	13.5600	13.3400	13.3400	+5.957%	2,302	8,625	-24.288%
2026-07-09	12.8300	12.8300	12.5900	12.5900	-7.153%	251	8,643	-19.778%
2026-07-08	13.5600	13.5600	13.5600	13.5600	+11.422%	3,000	8,392	-25.516%
2026-07-06	12.1100	12.2500	12.1100	12.1700	-8.496%	33	8,392	-17.009%
2026-07-02	11.7400	13.4100	11.7400	13.3000	+9.736%	5	8,382	-24.060%
2026-07-01	12.1500	12.1500	11.8600	12.1200	-1.061%	11	8,382	-16.667%
2026-06-30	12.6000	12.6000	12.2500	12.2500	-7.197%	11	8,377	-17.551%
2026-06-25	13.2000	13.2000	13.2000	13.2000	-7.368%	1	8,373	-23.485%
2026-06-23	14.2700	14.2700	13.9500	14.2500	-4.234%	37	8,373	-29.123%
2026-06-17	14.3700	15.4000	14.3700	14.8800	+2.621%	7	8,393	-32.124%
2026-06-16	14.0600	14.5000	13.7800	14.5000	+2.185%	5,007	8,393	-30.345%
2026-06-15	14.2900	14.5000	14.1400	14.1900	-6.275%	18	3,388	-28.823%
2026-06-12	15.1400	15.1400	15.1400	15.1400	-5.963%	3	3,389	-33.289%
2026-06-11	16.7100	16.7100	16.1000	16.1000	-13.765%	13	3,386	-37.267%
2026-06-10	16.8700	18.8300	16.8700	18.6700	+1.083%	4	3,373	-45.903%
2026-06-09	18.4700	18.4700	18.4700	18.4700	+6.272%	1	3,370	-45.317%
2026-06-08	17.0600	17.3800	17.0600	17.3800	+4.384%	5	3,369	-41.887%
2026-06-05	16.7000	16.7000	16.6400	16.6500	+7.558%	5	3,369	-39.339%
2026-06-04	15.9400	15.9400	15.4800	15.4800	-8.780%	7	3,370	-34.755%
2026-06-01	16.9700	16.9700	16.9700	16.9700	+7.883%	1	3,371	-40.483%
2026-05-28	15.7300	15.7300	15.7300	15.7300	-3.615%	1	3,370	-35.791%
2026-05-27	16.0500	16.6200	16.0500	16.3200	+2.000%	20	3,369	-38.113%
2026-05-26	16.2200	16.5000	16.0000	16.0000	-9.143%	17	3,366	-36.875%
2026-05-22	17.4800	17.6100	17.4800	17.6100	-15.418%	7	3,365	-42.646%
2026-05-20	20.8200	20.8200	20.8200	20.8200	-1.514%	1	3,360	-51.489%
2026-05-19	22.0000	22.1600	21.1400	21.1400	+4.705%	8	3,365	-52.223%
2026-05-15	19.9900	20.1900	19.9900	20.1900	+6.263%	184	3,365	-49.975%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-2.614%	5	3,244	-46.842%
2026-05-12	19.0000	19.5100	19.0000	19.5100	+6.670%	5	3,244	-48.232%
2026-05-11	17.9700	18.2900	17.6900	18.2900	-1.720%	8	3,244	-44.779%
2026-05-08	18.9800	19.0200	18.6100	18.6100	+2.197%	5	3,244	-45.728%
2026-05-07	18.8900	18.8900	18.2100	18.2100	0.000%	65	3,241	-44.536%
2026-05-06	18.9700	18.9700	18.2100	18.2100	-5.989%	5	3,266	-44.536%
2026-05-05	19.7100	19.7100	19.2400	19.3700	-7.143%	17	3,266	-47.858%
2026-05-04	19.9900	20.8600	19.6900	20.8600	+3.678%	3	3,278	-51.582%
2026-05-01	20.6700	20.6700	20.1200	20.1200	-4.509%	4	3,278	-49.801%
2026-04-30	22.1800	22.1800	21.0500	21.0700	-7.830%	4	3,278	-52.065%
2026-04-29	23.3000	23.6300	22.4000	22.8600	+2.973%	14	3,277	-55.818%
2026-04-28	22.3000	22.3800	22.2000	22.2000	+4.323%	43	3,276	-54.505%
2026-04-24	22.0500	22.0500	21.2800	21.2800	-3.361%	4	3,234	-52.538%
2026-04-23	21.4700	22.1500	21.4500	22.0200	+0.456%	147	3,232	-54.133%
2026-04-21	21.5100	22.4800	20.4300	21.9200	+3.396%	39	3,183	-53.923%
2026-04-20	22.4100	22.4100	21.2000	21.2000	-2.304%	3	3,183	-52.358%
2026-04-17	22.0400	22.0400	20.9800	21.7000	-7.816%	69	3,180	-53.456%
2026-04-16	23.3900	23.5400	23.3900	23.5400	-1.998%	21	3,122	-57.094%
2026-04-15	24.0200	24.0200	24.0200	24.0200	-1.959%	1	3,102	-57.952%
2026-04-14	24.5000	24.5000	24.5000	24.5000	-3.922%	1	3,102	-58.776%
2026-04-13	26.1000	26.1000	25.5000	25.5000	-4.709%	3	3,102	-60.392%
2026-04-10	26.7600	26.7600	26.7600	26.7600	-0.520%	1	3,101	-62.257%
2026-04-09	26.9000	26.9000	26.9000	26.9000	-17.586%	1	3,100	-62.454%
2026-04-06	32.6400	32.6400	32.6400	32.6400	-16.968%	1	3,100	-69.056%
2026-03-30	39.3100	39.3100	39.3100	39.3100	+1.524%	1	3,100	-74.307%
2026-03-27	38.7200	38.7200	38.7200	38.7200	+15.410%	2	3,101	-73.915%
2026-03-25	33.5500	33.5500	33.5500	33.5500	-13.664%	1	3,101	-69.896%
2026-03-20	39.3600	39.3600	38.8600	38.8600	+16.872%	3	3,101	-74.009%
2026-03-17	33.2500	33.2500	33.2500	33.2500	-2.806%	1	3,100	-69.624%
2026-03-16	34.2100	34.2100	34.2100	34.2100	-6.094%	1	3,101	-70.476%
2026-03-13	36.6400	36.6400	36.3800	36.4300	+3.055%	3	3,102	-72.276%
2026-03-12	35.0400	35.3500	35.0400	35.3500	-0.394%	3,002	3,103	-71.429%
2026-03-09	36.6700	36.6700	34.5200	35.4900	+27.159%	6	602	-71.541%
2026-03-04	27.5700	27.9100	27.5300	27.9100	-0.817%	14	601	-63.812%
2026-03-02	28.5300	28.5300	28.1400	28.1400	+3.570%	3	587	-64.108%
2026-02-20	27.5400	28.0000	27.1700	27.1700	+0.147%	3	585	-62.827%
2026-02-19	27.1300	27.1300	27.1300	27.1300	-4.472%	64	584	-62.772%
2026-02-12	27.2000	28.4000	27.2000	28.4000	+7.821%	15	520	-64.437%
2026-02-11	25.1600	26.8000	25.1600	26.3400	-6.662%	19	520	-61.655%
2026-02-04	28.2200	28.2200	28.2200	28.2200	-2.589%	1	503	-64.210%
2026-01-30	28.9700	28.9700	28.9700	28.9700	+9.943%	1	502	-65.136%
2026-01-28	26.3500	26.3500	26.3500	26.3500	+0.152%	500	502	-61.670%
2026-01-27	26.3100	26.3100	26.3100	26.3100	-21.298%	1	2	-61.612%
2025-12-16	33.4000	33.4300	33.4000	33.4300	0.000%	2	1	-69.788%