Dark

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

EOD

Aug 13, 2026

10.99-7.179%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	10.9900	10.9900	10.9900	10.9900	-7.179%	2	10,129	0.000%
2026-08-11	11.8400	11.8400	11.8400	11.8400	-8.923%	3	10,128	-7.179%
2026-08-03	13.0600	13.0600	13.0000	13.0000	-9.091%	4	10,128	-15.462%
2026-07-31	14.3000	14.3000	14.3000	14.3000	-6.719%	7,002	10,128	-23.147%
2026-07-29	15.3300	15.3300	15.3300	15.3300	+0.327%	5	4,995	-28.311%
2026-07-24	15.2800	15.2800	15.2800	15.2800	+6.185%	2	4,995	-28.076%
2026-07-22	14.3900	14.3900	14.3900	14.3900	+3.600%	4	4,998	-23.628%
2026-07-21	13.8900	13.8900	13.8900	13.8900	-6.903%	1	4,994	-20.878%
2026-07-20	14.9200	14.9200	14.9200	14.9200	+1.982%	2	4,994	-26.340%
2026-07-17	14.4600	14.6300	14.4600	14.6300	+2.236%	12	4,992	-24.880%
2026-07-16	13.8600	14.3100	13.8600	14.3100	-5.295%	118	5,093	-23.201%
2026-07-13	15.1100	15.1100	15.1000	15.1100	+2.233%	82	5,002	-27.267%
2026-07-08	14.7600	14.7800	14.7600	14.7800	+11.547%	2	4,985	-25.643%
2026-07-06	13.2500	13.2500	13.2500	13.2500	+0.455%	11	4,986	-17.057%
2026-07-01	13.1900	13.1900	13.1900	13.1900	-8.339%	1	4,986	-16.679%
2026-06-30	14.3900	14.3900	14.3900	14.3900	-7.460%	1	4,989	-23.628%
2026-06-26	15.5500	15.5500	15.5500	15.5500	-1.144%	2	4,990	-29.325%
2026-06-23	15.3800	15.7300	15.3800	15.7300	+4.588%	5	4,990	-30.134%
2026-06-22	15.0400	15.0400	15.0400	15.0400	-5.941%	1	4,991	-26.928%
2026-06-18	15.9900	15.9900	15.9900	15.9900	+1.718%	1	4,997	-31.270%
2026-06-17	15.9900	15.9900	15.7200	15.7200	-2.843%	4	4,997	-30.089%
2026-06-16	16.1300	16.1800	16.0200	16.1800	+2.730%	3	4,997	-32.077%
2026-06-15	15.7500	15.7500	15.7500	15.7500	-5.858%	1	4,994	-30.222%
2026-06-12	16.7300	16.7300	16.7300	16.7300	-5.427%	1	4,994	-34.310%
2026-06-11	17.6900	17.6900	17.6900	17.6900	-13.369%	1	4,993	-37.875%
2026-06-10	20.4200	20.4200	20.4200	20.4200	-0.390%	1	4,993	-46.180%
2026-06-09	22.0000	22.0000	20.5000	20.5000	+10.215%	4	4,993	-46.390%
2026-06-03	18.6000	18.6000	18.6000	18.6000	+5.682%	700	4,993	-40.914%
2026-06-02	17.6800	17.6800	17.5700	17.6000	-2.385%	182	4,308	-37.557%
2026-06-01	18.9300	18.9300	18.0300	18.0300	+1.292%	12	4,274	-39.046%
2026-05-29	17.8000	17.8000	17.8000	17.8000	+2.712%	1	4,275	-38.258%
2026-05-28	17.5500	17.5500	17.3300	17.3300	-4.465%	4	4,275	-36.584%
2026-05-27	18.0000	18.1400	18.0000	18.1400	+0.276%	81	4,279	-39.416%
2026-05-26	17.8500	18.2900	17.8500	18.0900	-4.840%	73	4,280	-39.248%
2026-05-22	19.2700	19.4000	18.8600	19.0100	-18.656%	6	4,254	-42.188%
2026-05-19	22.8500	23.3700	22.8500	23.3700	+3.867%	6	4,253	-52.974%
2026-05-18	22.6000	22.9000	22.5000	22.5000	-1.229%	4	4,705	-51.156%
2026-05-15	22.4500	22.7800	22.4500	22.7800	+13.221%	2,102	4,705	-51.756%
2026-05-14	20.1200	20.1200	20.1200	20.1200	-2.802%	1	2,661	-45.378%
2026-05-13	20.7000	20.7000	20.7000	20.7000	-3.721%	20	2,655	-46.908%
2026-05-12	21.5000	21.5000	21.5000	21.5000	+10.597%	1	2,655	-48.884%
2026-05-11	19.6200	19.6200	19.2400	19.4400	-4.425%	17	2,655	-43.467%
2026-05-08	20.8500	20.8500	20.3400	20.3400	-3.143%	243	2,653	-45.969%
2026-05-07	21.0000	21.0000	21.0000	21.0000	+5.105%	1	2,411	-47.667%
2026-05-06	20.8200	20.8200	19.9800	19.9800	-6.679%	6	2,410	-44.995%
2026-05-05	21.8700	21.8700	21.2500	21.4100	-6.220%	36	2,410	-48.669%
2026-05-04	22.8300	22.8300	22.8300	22.8300	+4.294%	1	2,415	-51.862%
2026-05-01	22.6400	22.6400	21.8900	21.8900	-3.780%	108	2,332	-49.794%
2026-04-30	22.7500	22.7500	22.7500	22.7500	-12.162%	60	2,332	-51.692%
2026-04-29	24.4800	25.9000	24.4800	25.9000	+5.671%	3	2,272	-57.568%
2026-04-28	24.4400	24.5100	24.4300	24.5100	+4.609%	60	2,275	-55.161%
2026-04-27	23.2800	23.4300	23.2800	23.4300	+0.731%	30	2,242	-53.094%
2026-04-24	22.9700	23.2600	22.9700	23.2600	-3.285%	3	2,212	-52.752%
2026-04-23	23.2300	24.5000	23.2300	24.0500	+0.839%	149	2,210	-54.304%
2026-04-22	24.1300	24.1300	23.7000	23.8500	+0.168%	2,014	2,083	-53.920%
2026-04-21	24.5400	24.5400	23.8100	23.8100	+0.422%	21	112	-53.843%
2026-04-20	23.8700	23.8700	23.7100	23.7100	-0.712%	6	112	-53.648%
2026-04-17	24.0500	24.0500	23.3000	23.8800	-8.154%	5	106	-53.978%
2026-04-14	26.0000	26.0000	26.0000	26.0000	-6.306%	1	106	-57.731%
2026-04-13	28.5000	28.5000	27.7500	27.7500	-28.663%	2	106	-60.396%
2026-03-31	38.5800	38.9000	38.5100	38.9000	-8.492%	4	105	-71.748%
2026-03-30	41.5200	42.5100	41.5200	42.5100	-0.328%	2	106	-74.147%
2026-03-20	40.7400	42.6500	40.7400	42.6500	+9.247%	2	106	-74.232%
2026-03-18	35.0000	39.0400	35.0000	39.0400	-0.989%	54	131	-71.849%
2026-03-13	39.4300	39.4300	39.4300	39.4300	+2.469%	1	143	-72.128%
2026-03-09	39.7100	39.7100	37.5000	38.4800	+26.413%	3	143	-71.440%
2026-03-04	30.1700	30.5100	30.0700	30.4400	-2.028%	15	145	-63.896%
2026-03-03	32.0000	32.1000	31.0700	31.0700	+7.323%	42	130	-64.628%
2026-02-25	29.7600	29.7600	28.9500	28.9500	-2.525%	13	75	-62.038%
2026-02-18	29.7000	29.7000	29.7000	29.7000	-1.132%	1	75	-62.997%
2026-02-13	30.1400	30.2100	29.2500	30.0400	-4.301%	42	39	-63.415%
2026-02-12	31.3400	31.3900	31.2400	31.3900	+6.407%	15	39	-64.989%
2026-02-11	28.7500	29.5000	28.7500	29.5000	-6.051%	4	27	-62.746%
2026-01-30	31.4000	31.4000	31.4000	31.4000	+6.621%	1	24	-65.000%
2026-01-29	29.3200	29.4500	29.2700	29.4500	+1.868%	16	23	-62.683%
2026-01-28	28.8700	29.1600	28.7500	28.9100	0.000%	19	11	-61.985%