Dark

IWM20270617P275
IWM Jun 17 2027 275.00 Put (IWM270617P00275000)
option OPRA

EOD

Sep 29, 2026

15.20+3.613%(+0.53)974

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5700	15.2000	14.5700	15.2000	+3.613%	974	10,384	0.000%
2026-09-28	14.6700	14.6700	14.6700	14.6700	+8.586%	75	10,455	+3.613%
2026-09-25	14.1500	14.2800	13.4400	13.5100	-3.362%	252	10,530	+12.509%
2026-09-24	14.0000	14.7600	13.7800	13.9800	+2.643%	640	10,595	+8.727%
2026-09-23	12.8900	13.6200	12.8900	13.6200	+13.500%	4	10,299	+11.601%
2026-09-22	11.7500	12.0000	11.7500	12.0000	-11.045%	25	10,307	+26.667%
2026-09-18	13.4900	13.4900	13.4900	13.4900	+7.576%	2	10,281	+12.676%
2026-09-17	12.5400	12.5400	12.5400	12.5400	-8.800%	1	10,280	+21.212%
2026-09-15	13.5300	13.7500	13.4700	13.7500	+5.122%	10	10,319	+10.545%
2026-09-14	13.0500	13.0800	13.0000	13.0800	+2.992%	6	10,320	+16.208%
2026-09-11	12.2000	12.7400	12.2000	12.7000	-5.436%	105	10,324	+19.685%
2026-09-10	13.4900	13.4900	13.4300	13.4300	+7.612%	8	10,340	+13.179%
2026-09-09	12.0500	12.4800	12.0500	12.4800	+9.378%	14	10,333	+21.795%
2026-09-08	11.3000	11.4100	11.3000	11.4100	+2.516%	125	10,319	+33.216%
2026-09-04	11.2200	11.2200	11.0900	11.1300	-4.627%	80	10,196	+36.568%
2026-08-28	11.6400	11.6700	11.6400	11.6700	-5.199%	4	10,196	+30.249%
2026-08-20	12.3100	12.3100	12.3100	12.3100	+12.420%	1	10,197	+23.477%
2026-08-14	11.0500	11.0500	10.9500	10.9500	-0.364%	200	10,249	+38.813%
2026-08-13	10.9900	10.9900	10.9900	10.9900	-7.179%	2	10,129	+38.308%
2026-08-11	11.8400	11.8400	11.8400	11.8400	-8.923%	3	10,128	+28.378%
2026-08-03	13.0600	13.0600	13.0000	13.0000	-9.091%	4	10,128	+16.923%
2026-07-31	14.3000	14.3000	14.3000	14.3000	-6.719%	7,002	10,128	+6.294%
2026-07-29	15.3300	15.3300	15.3300	15.3300	+0.327%	5	4,995	-0.848%
2026-07-24	15.2800	15.2800	15.2800	15.2800	+6.185%	2	4,995	-0.524%
2026-07-22	14.3900	14.3900	14.3900	14.3900	+3.600%	4	4,998	+5.629%
2026-07-21	13.8900	13.8900	13.8900	13.8900	-6.903%	1	4,994	+9.431%
2026-07-20	14.9200	14.9200	14.9200	14.9200	+1.982%	2	4,994	+1.877%
2026-07-17	14.4600	14.6300	14.4600	14.6300	+2.236%	12	4,992	+3.896%
2026-07-16	13.8600	14.3100	13.8600	14.3100	-5.295%	118	5,093	+6.219%
2026-07-13	15.1100	15.1100	15.1000	15.1100	+2.233%	82	5,002	+0.596%
2026-07-08	14.7600	14.7800	14.7600	14.7800	+11.547%	2	4,985	+2.842%
2026-07-06	13.2500	13.2500	13.2500	13.2500	+0.455%	11	4,986	+14.717%
2026-07-01	13.1900	13.1900	13.1900	13.1900	-8.339%	1	4,986	+15.239%
2026-06-30	14.3900	14.3900	14.3900	14.3900	-7.460%	1	4,989	+5.629%
2026-06-26	15.5500	15.5500	15.5500	15.5500	-1.144%	2	4,990	-2.251%
2026-06-23	15.3800	15.7300	15.3800	15.7300	+4.588%	5	4,990	-3.369%
2026-06-22	15.0400	15.0400	15.0400	15.0400	-5.941%	1	4,991	+1.064%
2026-06-18	15.9900	15.9900	15.9900	15.9900	+1.718%	1	4,997	-4.941%
2026-06-17	15.9900	15.9900	15.7200	15.7200	-2.843%	4	4,997	-3.308%
2026-06-16	16.1300	16.1800	16.0200	16.1800	+2.730%	3	4,997	-6.057%
2026-06-15	15.7500	15.7500	15.7500	15.7500	-5.858%	1	4,994	-3.492%
2026-06-12	16.7300	16.7300	16.7300	16.7300	-5.427%	1	4,994	-9.145%
2026-06-11	17.6900	17.6900	17.6900	17.6900	-13.369%	1	4,993	-14.076%
2026-06-10	20.4200	20.4200	20.4200	20.4200	-0.390%	1	4,993	-25.563%
2026-06-09	22.0000	22.0000	20.5000	20.5000	+10.215%	4	4,993	-25.854%
2026-06-03	18.6000	18.6000	18.6000	18.6000	+5.682%	700	4,993	-18.280%
2026-06-02	17.6800	17.6800	17.5700	17.6000	-2.385%	182	4,308	-13.636%
2026-06-01	18.9300	18.9300	18.0300	18.0300	+1.292%	12	4,274	-15.696%
2026-05-29	17.8000	17.8000	17.8000	17.8000	+2.712%	1	4,275	-14.607%
2026-05-28	17.5500	17.5500	17.3300	17.3300	-4.465%	4	4,275	-12.291%
2026-05-27	18.0000	18.1400	18.0000	18.1400	+0.276%	81	4,279	-16.207%
2026-05-26	17.8500	18.2900	17.8500	18.0900	-4.840%	73	4,280	-15.976%
2026-05-22	19.2700	19.4000	18.8600	19.0100	-18.656%	6	4,254	-20.042%
2026-05-19	22.8500	23.3700	22.8500	23.3700	+3.867%	6	4,253	-34.959%
2026-05-18	22.6000	22.9000	22.5000	22.5000	-1.229%	4	4,705	-32.444%
2026-05-15	22.4500	22.7800	22.4500	22.7800	+13.221%	2,102	4,705	-33.275%
2026-05-14	20.1200	20.1200	20.1200	20.1200	-2.802%	1	2,661	-24.453%
2026-05-13	20.7000	20.7000	20.7000	20.7000	-3.721%	20	2,655	-26.570%
2026-05-12	21.5000	21.5000	21.5000	21.5000	+10.597%	1	2,655	-29.302%
2026-05-11	19.6200	19.6200	19.2400	19.4400	-4.425%	17	2,655	-21.811%
2026-05-08	20.8500	20.8500	20.3400	20.3400	-3.143%	243	2,653	-25.270%
2026-05-07	21.0000	21.0000	21.0000	21.0000	+5.105%	1	2,411	-27.619%
2026-05-06	20.8200	20.8200	19.9800	19.9800	-6.679%	6	2,410	-23.924%
2026-05-05	21.8700	21.8700	21.2500	21.4100	-6.220%	36	2,410	-29.005%
2026-05-04	22.8300	22.8300	22.8300	22.8300	+4.294%	1	2,415	-33.421%
2026-05-01	22.6400	22.6400	21.8900	21.8900	-3.780%	108	2,332	-30.562%
2026-04-30	22.7500	22.7500	22.7500	22.7500	-12.162%	60	2,332	-33.187%
2026-04-29	24.4800	25.9000	24.4800	25.9000	+5.671%	3	2,272	-41.313%
2026-04-28	24.4400	24.5100	24.4300	24.5100	+4.609%	60	2,275	-37.984%
2026-04-27	23.2800	23.4300	23.2800	23.4300	+0.731%	30	2,242	-35.126%
2026-04-24	22.9700	23.2600	22.9700	23.2600	-3.285%	3	2,212	-34.652%
2026-04-23	23.2300	24.5000	23.2300	24.0500	+0.839%	149	2,210	-36.798%
2026-04-22	24.1300	24.1300	23.7000	23.8500	+0.168%	2,014	2,083	-36.268%
2026-04-21	24.5400	24.5400	23.8100	23.8100	+0.422%	21	112	-36.161%
2026-04-20	23.8700	23.8700	23.7100	23.7100	-0.712%	6	112	-35.892%
2026-04-17	24.0500	24.0500	23.3000	23.8800	-8.154%	5	106	-36.348%
2026-04-14	26.0000	26.0000	26.0000	26.0000	-6.306%	1	106	-41.538%
2026-04-13	28.5000	28.5000	27.7500	27.7500	-28.663%	2	106	-45.225%
2026-03-31	38.5800	38.9000	38.5100	38.9000	-8.492%	4	105	-60.925%
2026-03-30	41.5200	42.5100	41.5200	42.5100	-0.328%	2	106	-64.244%
2026-03-20	40.7400	42.6500	40.7400	42.6500	+9.247%	2	106	-64.361%
2026-03-18	35.0000	39.0400	35.0000	39.0400	-0.989%	54	131	-61.066%
2026-03-13	39.4300	39.4300	39.4300	39.4300	+2.469%	1	143	-61.451%
2026-03-09	39.7100	39.7100	37.5000	38.4800	+26.413%	3	143	-60.499%
2026-03-04	30.1700	30.5100	30.0700	30.4400	-2.028%	15	145	-50.066%
2026-03-03	32.0000	32.1000	31.0700	31.0700	+7.323%	42	130	-51.078%
2026-02-25	29.7600	29.7600	28.9500	28.9500	-2.525%	13	75	-47.496%
2026-02-18	29.7000	29.7000	29.7000	29.7000	-1.132%	1	75	-48.822%
2026-02-13	30.1400	30.2100	29.2500	30.0400	-4.301%	42	39	-49.401%
2026-02-12	31.3400	31.3900	31.2400	31.3900	+6.407%	15	39	-51.577%
2026-02-11	28.7500	29.5000	28.7500	29.5000	-6.051%	4	27	-48.475%
2026-01-30	31.4000	31.4000	31.4000	31.4000	+6.621%	1	24	-51.592%
2026-01-29	29.3200	29.4500	29.2700	29.4500	+1.868%	16	23	-48.387%
2026-01-28	28.8700	29.1600	28.7500	28.9100	0.000%	19	11	-47.423%