Dark

IWM20270617P285
IWM Jun 17 2027 285.00 Put (IWM270617P00285000)
option OPRA

EOD

Sep 29, 2026

19.23+5.659%(+1.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.6300	19.2300	18.6300	19.2300	+5.659%	3	20,362	0.000%
2026-09-28	18.6100	18.7800	18.2000	18.2000	+4.538%	9	20,363	+5.659%
2026-09-25	18.3000	18.3500	17.4100	17.4100	-7.295%	10	20,363	+10.454%
2026-09-24	18.7800	18.7800	18.7800	18.7800	+7.376%	1	20,354	+2.396%
2026-09-23	17.1800	17.7000	17.1800	17.4900	+14.239%	10	20,353	+9.949%
2026-09-22	15.5500	15.6500	15.3100	15.3100	-4.133%	7	20,350	+25.604%
2026-09-21	16.3900	16.3900	15.8900	15.9700	-5.054%	3,797	20,344	+20.413%
2026-09-18	17.3900	17.3900	16.8200	16.8200	+3.827%	85	16,568	+14.328%
2026-09-17	16.2000	16.2000	16.2000	16.2000	-9.142%	10	16,613	+18.704%
2026-09-16	16.6000	17.8300	16.6000	17.8300	+4.391%	19	16,623	+7.852%
2026-09-15	17.3500	17.3500	17.0800	17.0800	+5.302%	3,007	16,637	+12.588%
2026-09-14	16.6900	16.8100	15.9000	16.2200	+3.642%	57	13,634	+18.557%
2026-09-11	15.6500	15.6500	15.6500	15.6500	-7.287%	10	13,593	+22.875%
2026-09-10	16.7900	16.8800	16.7900	16.8800	+7.107%	95	13,603	+13.922%
2026-09-09	15.7600	15.7600	15.7600	15.7600	+9.293%	1	13,529	+22.018%
2026-09-08	14.4800	14.5600	14.2000	14.4200	+1.406%	40	13,531	+33.356%
2026-09-04	14.2200	14.2200	14.2200	14.2200	-0.768%	1	13,525	+35.232%
2026-09-03	14.3200	14.3300	14.3200	14.3300	-7.069%	8	13,525	+34.194%
2026-08-31	15.4200	15.4200	15.4200	15.4200	+5.472%	5	13,522	+24.708%
2026-08-28	14.6200	14.6200	14.6200	14.6200	+3.030%	7,500	13,517	+31.532%
2026-08-27	14.1900	14.1900	14.1900	14.1900	-0.839%	9	6,521	+35.518%
2026-08-26	14.3100	14.3100	14.3100	14.3100	-1.514%	5	6,512	+34.382%
2026-08-25	14.5300	14.5300	14.5300	14.5300	-1.625%	100	6,521	+32.347%
2026-08-24	14.7700	14.7700	14.7700	14.7700	+0.476%	1	6,421	+30.196%
2026-08-21	14.5000	14.7000	14.5000	14.7000	-3.733%	39	6,420	+30.816%
2026-08-20	15.2700	15.2700	15.2700	15.2700	+8.529%	1	6,390	+25.933%
2026-08-19	14.0700	14.0700	14.0700	14.0700	-6.449%	1	6,389	+36.674%
2026-08-18	15.0400	15.0400	15.0400	15.0400	+9.942%	3	6,389	+27.859%
2026-08-13	13.6800	13.6800	13.6800	13.6800	-6.044%	1	6,386	+40.570%
2026-08-11	14.5600	14.5600	14.5600	14.5600	+0.552%	5	6,386	+32.074%
2026-08-07	14.4800	14.4800	14.4800	14.4800	-3.079%	1	6,381	+32.804%
2026-08-05	14.9400	14.9400	14.9400	14.9400	+2.329%	1	6,381	+28.715%
2026-08-04	15.5900	15.5900	14.6000	14.6000	-8.750%	3	6,382	+31.712%
2026-08-03	16.0000	16.0000	16.0000	16.0000	-13.043%	2	6,382	+20.188%
2026-07-30	18.4000	18.4000	18.4000	18.4000	-8.046%	2	6,386	+4.511%
2026-07-29	19.0000	20.0200	19.0000	20.0100	+10.127%	7	6,384	-3.898%
2026-07-27	17.9000	18.1700	17.9000	18.1700	-0.710%	24	6,388	+5.834%
2026-07-17	18.0000	18.3000	18.0000	18.3000	+7.774%	4	6,366	+5.082%
2026-07-16	17.4000	17.4000	16.9800	16.9800	-2.076%	17	6,364	+13.251%
2026-07-15	17.3900	17.4100	17.3400	17.3400	-1.868%	24	6,348	+10.900%
2026-07-14	17.8300	17.8300	17.6700	17.6700	-2.214%	3	6,335	+8.829%
2026-07-13	17.6700	18.0800	17.4500	18.0700	+1.517%	76	6,334	+6.419%
2026-07-10	17.3000	17.8000	17.3000	17.8000	+3.308%	80	6,258	+8.034%
2026-07-09	17.0500	17.2300	17.0500	17.2300	-7.166%	2	6,199	+11.608%
2026-07-08	18.5100	18.5600	18.5100	18.5600	+3.861%	3	6,197	+3.610%
2026-07-07	17.8700	17.8700	17.8700	17.8700	+5.991%	1,200	6,196	+7.611%
2026-07-06	16.8600	16.8600	16.8600	16.8600	-4.907%	2	5,496	+14.057%
2026-07-02	16.0100	17.7300	16.0100	17.7300	+7.716%	2	5,495	+8.460%
2026-07-01	16.0800	16.4600	16.0800	16.4600	-0.363%	3	5,495	+16.829%
2026-06-30	16.5700	16.6800	16.5100	16.5200	-9.430%	10	5,494	+16.404%
2026-06-29	18.5700	18.5700	18.2400	18.2400	-5.785%	2	5,495	+5.428%
2026-06-24	19.3600	19.3600	19.3600	19.3600	+1.308%	3	5,493	-0.671%
2026-06-23	18.6700	19.1100	18.6700	19.1100	+7.360%	14	5,490	+0.628%
2026-06-22	17.7900	17.8800	17.7900	17.8000	-6.806%	14	5,502	+8.034%
2026-06-18	19.1000	19.1000	19.1000	19.1000	+1.380%	1	5,512	+0.681%
2026-06-16	18.8400	18.8400	18.8400	18.8400	+0.534%	2	5,512	+2.070%
2026-06-15	18.7400	18.7400	18.7400	18.7400	-8.451%	2	5,512	+2.615%
2026-06-12	19.6800	20.6600	19.5900	20.4700	-13.702%	37	5,514	-6.058%
2026-06-11	24.0100	24.0100	23.6500	23.7200	-2.587%	10	5,503	-18.929%
2026-06-10	22.3200	24.3700	22.1400	24.3500	+5.320%	23	5,501	-21.027%
2026-06-09	22.9500	23.2100	22.8000	23.1200	-1.575%	1,126	5,607	-16.825%
2026-06-08	23.0400	23.4900	22.7900	23.4900	-2.125%	27	4,817	-18.135%
2026-06-05	22.1200	24.5900	22.0600	24.0000	+17.073%	32	4,814	-19.875%
2026-06-04	20.4000	20.5000	20.4000	20.5000	-8.727%	2,508	4,840	-6.195%
2026-06-03	21.7800	22.4600	21.7800	22.4600	+6.294%	1,800	2,958	-14.381%
2026-06-02	21.5000	21.5000	21.1300	21.1300	-1.721%	16	1,158	-8.992%
2026-06-01	21.5000	21.5000	21.5000	21.5000	+0.514%	36	1,144	-10.558%
2026-05-29	21.3900	21.3900	21.3900	21.3900	+2.052%	1	1,108	-10.098%
2026-05-28	20.9600	20.9600	20.9600	20.9600	-4.814%	1	1,107	-8.254%
2026-05-27	21.7500	22.0200	21.7500	22.0200	+1.195%	2	1,107	-12.670%
2026-05-26	21.9300	21.9300	21.7100	21.7600	-10.379%	418	1,105	-11.627%
2026-05-21	24.6700	24.6700	24.2800	24.2800	-5.230%	2	1,202	-20.799%
2026-05-20	25.6200	25.6200	25.6200	25.6200	-9.534%	30	1,202	-24.941%
2026-05-19	28.1800	28.3200	28.1800	28.3200	+15.592%	695	602	-32.097%
2026-05-14	25.1000	25.1000	24.5000	24.5000	-1.725%	11	602	-21.510%
2026-05-13	24.9300	24.9300	24.9300	24.9300	+6.538%	1	600	-22.864%
2026-05-11	23.4000	23.4000	23.4000	23.4000	-5.416%	2	600	-17.821%
2026-05-08	24.9400	25.0100	24.7400	24.7400	-2.560%	8	600	-22.272%
2026-05-07	24.2900	25.3900	24.2900	25.3900	+0.237%	21	596	-24.262%
2026-05-05	25.4300	25.4300	25.3300	25.3300	-8.291%	9	576	-24.082%
2026-05-04	27.6200	27.6200	27.6200	27.6200	-8.482%	1	572	-30.377%
2026-04-29	30.1800	30.1800	30.1800	30.1800	+3.392%	1	571	-36.282%
2026-04-28	29.0900	29.2100	29.0900	29.1900	+2.170%	40	571	-34.121%
2026-04-23	27.9500	28.8700	27.9300	28.5700	+0.563%	548	531	-32.692%
2026-04-22	28.5000	28.5000	28.3400	28.4100	+3.611%	5	7	-32.313%
2026-04-21	26.8000	27.5700	26.8000	27.4200	-18.876%	5	3	-29.869%
2026-04-13	33.8000	33.8000	33.8000	33.8000	-24.334%	1	3	-43.107%
2026-03-26	44.6700	44.6700	44.6700	44.6700	-4.121%	1	2	-56.951%
2026-03-09	46.5900	46.5900	46.5900	46.5900	-0.214%	1	2	-58.725%
2025-10-13	47.6900	47.6900	46.6900	46.6900	0.000%	3	2	-58.813%