Dark

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

EOD

Sep 29, 2026

12.82+4.312%(+0.53)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.8200	12.8200	12.8200	12.8200	+4.312%	70	31,613	0.000%
2026-09-28	12.9200	12.9200	12.2900	12.2900	+2.502%	3,075	31,613	+4.312%
2026-09-25	11.9100	12.0700	11.8900	11.9900	-7.556%	146	30,113	+6.922%
2026-09-24	12.2900	12.9700	12.2900	12.9700	+8.809%	124	30,117	-1.157%
2026-09-23	11.4100	11.9200	11.4100	11.9200	+14.836%	16	30,066	+7.550%
2026-09-22	10.3600	10.3800	10.3600	10.3800	-4.683%	21	30,050	+23.507%
2026-09-21	10.8900	10.8900	10.8900	10.8900	-11.319%	1	30,050	+17.723%
2026-09-18	12.2800	12.2800	12.2800	12.2800	+11.232%	5	30,050	+4.397%
2026-09-17	10.9800	11.0400	10.9800	11.0400	-12.311%	2	30,045	+16.123%
2026-09-16	12.8400	13.0100	12.5900	12.5900	+6.424%	6	30,047	+1.827%
2026-09-15	11.7700	12.2000	11.6800	11.8300	+1.983%	121	30,038	+8.369%
2026-09-14	11.5900	11.6000	11.5900	11.6000	+3.571%	2	29,974	+10.517%
2026-09-11	11.2000	11.2000	11.2000	11.2000	-7.054%	2	29,973	+14.464%
2026-09-10	11.5000	12.0500	11.5000	12.0500	+8.072%	18,017	29,669	+6.390%
2026-09-09	10.5500	11.1900	10.5500	11.1500	+12.173%	1,362	14,965	+14.978%
2026-09-08	9.9400	9.9400	9.9400	9.9400	+0.404%	1	14,623	+28.974%
2026-09-04	9.9900	10.0300	9.9000	9.9000	-0.802%	42	14,598	+29.495%
2026-09-03	10.4000	10.4000	9.9800	9.9800	-8.018%	4	14,598	+28.457%
2026-09-01	10.8500	10.8500	10.8500	10.8500	0.000%	1,500	14,596	+18.157%
2026-08-31	10.8500	10.8500	10.8500	10.8500	+5.136%	15	13,576	+18.157%
2026-08-28	10.3200	10.3200	10.3200	10.3200	-5.753%	700	13,561	+24.225%
2026-08-20	11.0200	11.0200	10.9500	10.9500	+8.416%	24	12,861	+17.078%
2026-08-19	10.1000	10.1000	10.1000	10.1000	+2.123%	10	12,855	+26.931%
2026-08-17	9.8800	9.9000	9.8800	9.8900	+2.064%	5	12,855	+29.626%
2026-08-14	9.6900	9.6900	9.6900	9.6900	-4.059%	1	12,855	+32.301%
2026-08-13	9.9800	10.1000	9.9800	10.1000	-4.265%	17	12,854	+26.931%
2026-08-11	10.5500	10.5500	10.5500	10.5500	+0.860%	1,100	12,854	+21.517%
2026-08-07	10.7000	10.7000	10.4600	10.4600	-1.599%	1,502	12,104	+22.562%
2026-08-06	10.6300	10.6300	10.6300	10.6300	+1.722%	2,500	10,603	+20.602%
2026-08-05	10.4200	10.9900	10.4200	10.4500	-0.760%	6	8,605	+22.679%
2026-08-04	11.4200	11.4200	10.5300	10.5300	-9.923%	4	8,603	+21.747%
2026-08-03	11.6900	11.6900	11.6900	11.6900	-10.763%	1	8,601	+9.666%
2026-07-24	13.1000	13.1000	13.1000	13.1000	-5.072%	1	8,600	-2.137%
2026-07-23	13.6200	13.8000	13.4600	13.8000	+8.919%	38	8,599	-7.101%
2026-07-22	12.6700	12.6700	12.6700	12.6700	-1.401%	1	8,634	+1.184%
2026-07-20	12.8700	12.9300	12.8500	12.8500	+0.234%	8	8,633	-0.233%
2026-07-16	12.4800	12.8200	12.2800	12.8200	+0.392%	105	8,633	0.000%
2026-07-15	12.7700	12.7700	12.7700	12.7700	-2.964%	5	8,631	+0.392%
2026-07-14	13.1100	13.1600	13.0000	13.1600	-1.349%	15	8,631	-2.584%
2026-07-13	13.5600	13.5600	13.3400	13.3400	+5.957%	2,302	8,625	-3.898%
2026-07-09	12.8300	12.8300	12.5900	12.5900	-7.153%	251	8,643	+1.827%
2026-07-08	13.5600	13.5600	13.5600	13.5600	+11.422%	3,000	8,392	-5.457%
2026-07-06	12.1100	12.2500	12.1100	12.1700	-8.496%	33	8,392	+5.341%
2026-07-02	11.7400	13.4100	11.7400	13.3000	+9.736%	5	8,382	-3.609%
2026-07-01	12.1500	12.1500	11.8600	12.1200	-1.061%	11	8,382	+5.776%
2026-06-30	12.6000	12.6000	12.2500	12.2500	-7.197%	11	8,377	+4.653%
2026-06-25	13.2000	13.2000	13.2000	13.2000	-7.368%	1	8,373	-2.879%
2026-06-23	14.2700	14.2700	13.9500	14.2500	-4.234%	37	8,373	-10.035%
2026-06-17	14.3700	15.4000	14.3700	14.8800	+2.621%	7	8,393	-13.844%
2026-06-16	14.0600	14.5000	13.7800	14.5000	+2.185%	5,007	8,393	-11.586%
2026-06-15	14.2900	14.5000	14.1400	14.1900	-6.275%	18	3,388	-9.655%
2026-06-12	15.1400	15.1400	15.1400	15.1400	-5.963%	3	3,389	-15.324%
2026-06-11	16.7100	16.7100	16.1000	16.1000	-13.765%	13	3,386	-20.373%
2026-06-10	16.8700	18.8300	16.8700	18.6700	+1.083%	4	3,373	-31.334%
2026-06-09	18.4700	18.4700	18.4700	18.4700	+6.272%	1	3,370	-30.590%
2026-06-08	17.0600	17.3800	17.0600	17.3800	+4.384%	5	3,369	-26.237%
2026-06-05	16.7000	16.7000	16.6400	16.6500	+7.558%	5	3,369	-23.003%
2026-06-04	15.9400	15.9400	15.4800	15.4800	-8.780%	7	3,370	-17.183%
2026-06-01	16.9700	16.9700	16.9700	16.9700	+7.883%	1	3,371	-24.455%
2026-05-28	15.7300	15.7300	15.7300	15.7300	-3.615%	1	3,370	-18.500%
2026-05-27	16.0500	16.6200	16.0500	16.3200	+2.000%	20	3,369	-21.446%
2026-05-26	16.2200	16.5000	16.0000	16.0000	-9.143%	17	3,366	-19.875%
2026-05-22	17.4800	17.6100	17.4800	17.6100	-15.418%	7	3,365	-27.200%
2026-05-20	20.8200	20.8200	20.8200	20.8200	-1.514%	1	3,360	-38.425%
2026-05-19	22.0000	22.1600	21.1400	21.1400	+4.705%	8	3,365	-39.357%
2026-05-15	19.9900	20.1900	19.9900	20.1900	+6.263%	184	3,365	-36.503%
2026-05-13	19.0000	19.0000	19.0000	19.0000	-2.614%	5	3,244	-32.526%
2026-05-12	19.0000	19.5100	19.0000	19.5100	+6.670%	5	3,244	-34.290%
2026-05-11	17.9700	18.2900	17.6900	18.2900	-1.720%	8	3,244	-29.907%
2026-05-08	18.9800	19.0200	18.6100	18.6100	+2.197%	5	3,244	-31.112%
2026-05-07	18.8900	18.8900	18.2100	18.2100	0.000%	65	3,241	-29.599%
2026-05-06	18.9700	18.9700	18.2100	18.2100	-5.989%	5	3,266	-29.599%
2026-05-05	19.7100	19.7100	19.2400	19.3700	-7.143%	17	3,266	-33.815%
2026-05-04	19.9900	20.8600	19.6900	20.8600	+3.678%	3	3,278	-38.543%
2026-05-01	20.6700	20.6700	20.1200	20.1200	-4.509%	4	3,278	-36.282%
2026-04-30	22.1800	22.1800	21.0500	21.0700	-7.830%	4	3,278	-39.155%
2026-04-29	23.3000	23.6300	22.4000	22.8600	+2.973%	14	3,277	-43.920%
2026-04-28	22.3000	22.3800	22.2000	22.2000	+4.323%	43	3,276	-42.252%
2026-04-24	22.0500	22.0500	21.2800	21.2800	-3.361%	4	3,234	-39.756%
2026-04-23	21.4700	22.1500	21.4500	22.0200	+0.456%	147	3,232	-41.780%
2026-04-21	21.5100	22.4800	20.4300	21.9200	+3.396%	39	3,183	-41.515%
2026-04-20	22.4100	22.4100	21.2000	21.2000	-2.304%	3	3,183	-39.528%
2026-04-17	22.0400	22.0400	20.9800	21.7000	-7.816%	69	3,180	-40.922%
2026-04-16	23.3900	23.5400	23.3900	23.5400	-1.998%	21	3,122	-45.540%
2026-04-15	24.0200	24.0200	24.0200	24.0200	-1.959%	1	3,102	-46.628%
2026-04-14	24.5000	24.5000	24.5000	24.5000	-3.922%	1	3,102	-47.673%
2026-04-13	26.1000	26.1000	25.5000	25.5000	-4.709%	3	3,102	-49.725%
2026-04-10	26.7600	26.7600	26.7600	26.7600	-0.520%	1	3,101	-52.093%
2026-04-09	26.9000	26.9000	26.9000	26.9000	-17.586%	1	3,100	-52.342%
2026-04-06	32.6400	32.6400	32.6400	32.6400	-16.968%	1	3,100	-60.723%
2026-03-30	39.3100	39.3100	39.3100	39.3100	+1.524%	1	3,100	-67.387%
2026-03-27	38.7200	38.7200	38.7200	38.7200	+15.410%	2	3,101	-66.890%
2026-03-25	33.5500	33.5500	33.5500	33.5500	-13.664%	1	3,101	-61.788%
2026-03-20	39.3600	39.3600	38.8600	38.8600	+16.872%	3	3,101	-67.010%
2026-03-17	33.2500	33.2500	33.2500	33.2500	-2.806%	1	3,100	-61.444%
2026-03-16	34.2100	34.2100	34.2100	34.2100	-6.094%	1	3,101	-62.526%
2026-03-13	36.6400	36.6400	36.3800	36.4300	+3.055%	3	3,102	-64.809%
2026-03-12	35.0400	35.3500	35.0400	35.3500	-0.394%	3,002	3,103	-63.734%
2026-03-09	36.6700	36.6700	34.5200	35.4900	+27.159%	6	602	-63.877%
2026-03-04	27.5700	27.9100	27.5300	27.9100	-0.817%	14	601	-54.067%
2026-03-02	28.5300	28.5300	28.1400	28.1400	+3.570%	3	587	-54.442%
2026-02-20	27.5400	28.0000	27.1700	27.1700	+0.147%	3	585	-52.816%
2026-02-19	27.1300	27.1300	27.1300	27.1300	-4.472%	64	584	-52.746%
2026-02-12	27.2000	28.4000	27.2000	28.4000	+7.821%	15	520	-54.859%
2026-02-11	25.1600	26.8000	25.1600	26.3400	-6.662%	19	520	-51.329%
2026-02-04	28.2200	28.2200	28.2200	28.2200	-2.589%	1	503	-54.571%
2026-01-30	28.9700	28.9700	28.9700	28.9700	+9.943%	1	502	-55.747%
2026-01-28	26.3500	26.3500	26.3500	26.3500	+0.152%	500	502	-51.347%
2026-01-27	26.3100	26.3100	26.3100	26.3100	-21.298%	1	2	-51.273%
2025-12-16	33.4000	33.4300	33.4000	33.4300	0.000%	2	1	-61.651%