Dark

IWM20270617P280
IWM Jun 17 2027 280.00 Put (IWM270617P00280000)
option OPRA

EOD

Sep 29, 2026

17.13+3.567%(+0.59)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	16.2500	17.1300	16.1900	17.1300	+3.567%	105	15,851	0.000%
2026-09-28	16.3800	16.5400	16.3800	16.5400	+8.530%	7	15,832	+3.567%
2026-09-25	16.1900	16.2100	15.1600	15.2400	-3.849%	221	15,825	+12.402%
2026-09-24	16.1000	16.7900	15.7300	15.8500	+2.722%	2,380	15,847	+8.076%
2026-09-23	14.5900	15.4900	14.5600	15.4300	+0.390%	445	13,824	+11.017%
2026-09-18	15.1400	15.4000	15.1400	15.3700	+8.392%	160	13,423	+11.451%
2026-09-17	14.1800	14.1800	14.1800	14.1800	-10.310%	5	13,411	+20.804%
2026-09-16	14.7300	15.9000	14.7300	15.8100	+4.633%	43	13,411	+8.349%
2026-09-15	15.0700	15.1200	15.0600	15.1100	+0.733%	16	13,408	+13.369%
2026-09-10	14.8000	15.0000	14.7900	15.0000	+6.383%	509	13,400	+14.200%
2026-09-09	14.0600	14.1000	14.0600	14.1000	+11.374%	3,600	13,300	+21.489%
2026-09-08	12.8200	12.8200	12.6600	12.6600	+0.796%	5	14,123	+35.308%
2026-09-04	12.5500	12.5900	12.4700	12.5600	-2.333%	535	13,614	+36.385%
2026-09-03	12.8600	12.8600	12.8600	12.8600	-2.205%	1	13,614	+33.204%
2026-09-02	14.0200	14.0200	13.1500	13.1500	-9.498%	2	13,615	+30.266%
2026-09-01	14.0800	14.5300	13.9000	14.5300	+6.525%	2,003	13,614	+17.894%
2026-08-31	13.7500	13.7500	13.6400	13.6400	+5.166%	6	12,113	+25.587%
2026-08-28	12.5000	13.2500	12.5000	12.9700	+4.597%	21	12,107	+32.074%
2026-08-27	12.4200	12.4200	12.4000	12.4000	-3.276%	305	12,119	+38.145%
2026-08-26	12.8200	12.8200	12.8200	12.8200	-0.774%	800	11,964	+33.619%
2026-08-21	12.9500	12.9500	12.9200	12.9200	-6.173%	7	11,964	+32.585%
2026-08-20	13.8800	13.8800	13.7700	13.7700	+5.842%	15	11,957	+24.401%
2026-08-18	13.0100	13.0100	13.0100	13.0100	+3.418%	5	11,942	+31.668%
2026-08-17	12.2800	12.5800	12.2800	12.5800	+1.945%	4	11,942	+36.169%
2026-08-14	12.3400	12.3400	12.3400	12.3400	-7.704%	3	11,944	+38.817%
2026-08-10	13.1000	13.5300	13.1000	13.3700	+2.925%	3	11,943	+28.123%
2026-08-07	12.9600	12.9900	12.9600	12.9900	-2.697%	3	11,944	+31.871%
2026-08-06	13.3500	13.3500	13.3500	13.3500	+0.907%	1	11,943	+28.315%
2026-08-05	12.9900	13.2300	12.9900	13.2300	+1.302%	6	11,944	+29.478%
2026-08-04	13.0600	13.0600	13.0600	13.0600	-21.325%	1	11,938	+31.164%
2026-07-30	16.6000	16.6000	16.6000	16.6000	-8.084%	1	11,938	+3.193%
2026-07-29	17.5100	18.0600	17.1100	18.0600	+10.526%	21	11,937	-5.150%
2026-07-28	16.3400	16.3400	16.3400	16.3400	-3.826%	1	11,942	+4.835%
2026-07-24	16.8200	16.9900	16.7100	16.9900	-0.469%	4	11,941	+0.824%
2026-07-23	17.3400	17.6300	17.0700	17.0700	+9.423%	5	11,938	+0.351%
2026-07-22	15.6000	15.6000	15.6000	15.6000	+2.295%	1	11,939	+9.808%
2026-07-21	15.9400	15.9700	15.2500	15.2500	-7.295%	8	11,940	+12.328%
2026-07-20	16.3100	17.0200	16.3100	16.4500	+0.366%	9	11,935	+4.134%
2026-07-17	16.5700	16.5700	16.3900	16.3900	+2.566%	2	11,936	+4.515%
2026-07-16	15.9800	15.9800	15.9700	15.9800	-0.991%	135	11,935	+7.196%
2026-07-14	16.0000	16.1400	16.0000	16.1400	-3.699%	6	11,800	+6.134%
2026-07-13	16.4100	16.7600	16.4100	16.7600	+7.781%	24	11,795	+2.208%
2026-07-10	16.0900	16.0900	15.5500	15.5500	+0.193%	24	11,774	+10.161%
2026-07-09	15.6800	15.8700	15.3700	15.5200	-6.787%	22	11,776	+10.374%
2026-07-08	17.3700	17.3700	16.6500	16.6500	+10.338%	73	11,763	+2.883%
2026-07-06	14.7500	15.0900	14.7500	15.0900	-5.981%	3,001	11,724	+13.519%
2026-07-02	16.0700	16.0700	16.0500	16.0500	+10.613%	16	9,460	+6.729%
2026-07-01	14.5000	14.5100	14.5000	14.5100	-3.202%	3,300	9,460	+18.057%
2026-06-30	15.9400	15.9400	14.9800	14.9900	-9.862%	8	9,580	+14.276%
2026-06-29	16.8400	16.8400	16.4400	16.6300	+4.525%	28	9,583	+3.007%
2026-06-25	16.0600	16.0600	15.9000	15.9100	-6.796%	12	9,578	+7.668%
2026-06-24	17.0700	17.0700	17.0700	17.0700	-1.671%	1	9,571	+0.351%
2026-06-23	16.9000	17.4700	16.9000	17.3600	+7.960%	7	9,570	-1.325%
2026-06-22	16.5600	16.5600	16.0800	16.0800	-8.114%	2	9,568	+6.530%
2026-06-18	17.6500	17.6500	17.5000	17.5000	-7.895%	10	7,053	-2.114%
2026-06-17	17.3300	19.0000	17.1700	19.0000	+5.497%	2,506	7,053	-9.842%
2026-06-16	18.0100	18.0100	18.0100	18.0100	+5.199%	2	7,053	-4.886%
2026-06-15	16.7500	17.4600	16.7500	17.1200	-7.709%	15	7,053	+0.058%
2026-06-12	18.1000	18.6300	17.8100	18.5500	-15.103%	19	7,050	-7.655%
2026-06-10	21.8500	21.8500	21.8500	21.8500	+3.555%	1	7,037	-21.602%
2026-06-08	21.1000	21.1000	21.1000	21.1000	-6.222%	2	7,037	-18.815%
2026-06-05	22.2500	22.5000	22.2500	22.5000	+21.490%	3	7,037	-23.867%
2026-06-04	18.5200	18.5200	18.5200	18.5200	-4.289%	3	7,036	-7.505%
2026-06-02	19.4500	19.4500	19.3200	19.3500	-2.470%	15	7,036	-11.473%
2026-06-01	19.8400	19.8400	19.8400	19.8400	+2.005%	1	7,049	-13.659%
2026-05-29	19.4500	19.4500	19.4500	19.4500	+2.207%	1	7,049	-11.928%
2026-05-28	19.0400	19.0400	19.0300	19.0300	-2.610%	2	7,050	-9.984%
2026-05-27	19.7000	19.8000	19.5400	19.5400	-1.512%	4	7,049	-12.334%
2026-05-26	20.1100	20.1100	19.7600	19.8400	-6.238%	8	7,053	-13.659%
2026-05-22	21.0900	21.2500	20.7300	21.1600	-19.605%	7	7,051	-19.045%
2026-05-19	26.3600	26.3700	26.3200	26.3200	+7.736%	2,501	7,047	-34.916%
2026-05-18	24.4300	24.4300	24.4300	24.4300	-0.852%	500	4,547	-29.881%
2026-05-15	24.6400	24.6400	24.6400	24.6400	+12.051%	3	4,547	-30.479%
2026-05-14	22.0300	22.0300	21.9900	21.9900	-2.699%	4	4,047	-22.101%
2026-05-13	22.8600	22.8600	22.6000	22.6000	-4.115%	1,520	2,525	-24.204%
2026-05-12	23.5900	24.0300	23.5700	23.5700	+10.140%	834	2,525	-27.323%
2026-05-11	22.0000	22.0000	21.4000	21.4000	-5.310%	16	2,525	-19.953%
2026-05-08	22.7300	22.8600	22.6000	22.6000	-2.628%	7	1,698	-24.204%
2026-05-07	22.2300	23.2700	22.2300	23.2100	+6.273%	324	1,698	-26.196%
2026-05-06	22.3200	22.7600	21.6800	21.8400	-6.105%	106	1,447	-21.566%
2026-05-05	23.8800	23.8800	23.0900	23.2600	-5.409%	122	1,344	-26.354%
2026-05-04	24.5900	24.5900	24.5900	24.5900	+1.738%	1	1,253	-30.338%
2026-05-01	23.9700	24.1700	23.9700	24.1700	-14.563%	2	1,250	-29.127%
2026-04-29	28.2900	28.2900	28.2900	28.2900	+10.767%	1	1,250	-39.449%
2026-04-27	25.5400	25.5400	25.5400	25.5400	+2.818%	11	1,249	-32.929%
2026-04-24	24.8400	24.8400	24.8400	24.8400	-5.443%	10	1,240	-31.039%
2026-04-23	25.6500	26.6100	25.6300	26.2700	+1.940%	111	1,231	-34.793%
2026-04-17	24.9700	25.7700	24.9700	25.7700	-32.362%	101	1,132	-33.527%
2026-03-18	38.1000	38.1000	38.1000	38.1000	+11.436%	1	1,131	-55.039%
2026-03-05	34.1900	34.1900	34.1900	34.1900	+3.231%	1	1,131	-49.898%
2026-03-04	33.1200	33.1200	33.1200	33.1200	+7.358%	1	1,132	-48.279%
2026-02-26	30.8500	30.8500	30.8500	30.8500	-6.572%	1,000	1,131	-44.473%
2026-02-17	32.9600	33.0200	32.9600	33.0200	+4.230%	2	131	-48.122%
2026-02-13	31.6300	31.6800	31.6300	31.6800	+3.428%	8	122	-45.928%
2026-02-10	30.6300	30.6300	30.6300	30.6300	+1.390%	1	122	-44.074%
2026-02-09	30.2100	30.2100	30.2100	30.2100	-4.489%	1	121	-43.297%
2026-01-28	31.6000	31.8400	31.1600	31.6300	+1.868%	123	120	-45.843%
2026-01-27	31.0200	31.0500	31.0200	31.0500	+11.731%	8	9	-44.831%
2026-01-22	27.7900	27.7900	27.7900	27.7900	-27.912%	1	1	-38.359%
2025-12-30	38.5500	38.5500	38.5500	38.5500	-3.625%	1	1	-55.564%
2025-12-03	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	-57.175%