Dark

IWM20270617P290
IWM Jun 17 2027 290.00 Put (IWM270617P00290000)
option OPRA

EOD

Sep 28, 2026

21.29-0.885%(-0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	21.2900	21.2900	21.2900	21.2900	-0.885%	5	20,712	0.000%
2026-09-24	21.1500	21.4800	21.1500	21.4800	+8.925%	6	20,717	-0.885%
2026-09-23	18.9500	20.0500	18.9500	19.7200	+10.414%	29	20,719	+7.961%
2026-09-22	17.3900	17.8600	17.3900	17.8600	-2.298%	2	20,720	+19.205%
2026-09-21	18.4900	18.4900	18.0800	18.2800	-4.543%	58	20,719	+16.466%
2026-09-18	19.1500	19.1500	19.1500	19.1500	+6.153%	2	20,697	+11.175%
2026-09-17	18.1000	18.1000	18.0400	18.0400	-3.219%	4	20,699	+18.016%
2026-09-16	18.6400	18.7100	18.6200	18.6400	-3.119%	11	20,695	+14.217%
2026-09-15	19.9000	19.9000	19.2400	19.2400	+5.656%	7	20,716	+10.655%
2026-09-14	18.7500	18.8400	18.1000	18.2100	+0.831%	316	20,716	+16.914%
2026-09-11	18.0600	18.0600	18.0600	18.0600	-3.936%	1	20,541	+17.885%
2026-09-10	19.1200	19.1300	18.8000	18.8000	+17.353%	12	20,541	+13.245%
2026-09-04	16.2200	16.2900	15.9100	16.0200	-0.805%	8	20,526	+32.896%
2026-09-03	16.1500	16.1500	16.1500	16.1500	-4.268%	1,500	20,526	+31.827%
2026-09-02	17.0100	17.0100	16.8500	16.8700	-2.823%	11	19,937	+26.200%
2026-09-01	17.7900	17.7900	17.2600	17.3600	+2.118%	124	19,952	+22.638%
2026-08-31	17.0000	17.1400	17.0000	17.0000	+8.211%	6	19,874	+25.235%
2026-08-19	15.5000	16.0600	15.5000	15.7100	-4.382%	13	19,871	+35.519%
2026-08-18	16.2500	16.4700	16.2500	16.4300	+7.386%	5	19,862	+29.580%
2026-08-17	15.2800	15.3000	15.2800	15.3000	+0.592%	9	19,863	+39.150%
2026-08-14	15.1800	15.2100	15.1800	15.2100	-1.105%	4	19,859	+39.974%
2026-08-13	15.1500	15.3800	15.1500	15.3800	-5.296%	8	19,862	+38.427%
2026-08-07	16.3000	16.3000	16.1200	16.2400	-2.228%	14	19,865	+31.096%
2026-08-05	16.4900	16.6100	16.4900	16.6100	+1.964%	2	19,866	+28.176%
2026-08-04	17.5400	17.5400	16.2900	16.2900	-9.399%	7	19,867	+30.694%
2026-08-03	18.1500	18.1500	17.9100	17.9800	-13.224%	1,204	19,862	+18.409%
2026-07-31	20.6800	20.7200	20.6800	20.7200	+6.039%	3	19,080	+2.751%
2026-07-30	20.8800	20.8800	19.5400	19.5400	-10.776%	13	19,080	+8.956%
2026-07-29	21.5000	21.9000	20.1200	21.9000	+10.718%	13	19,068	-2.785%
2026-07-28	20.5000	20.5000	19.6400	19.7800	-1.739%	6	19,068	+7.634%
2026-07-27	20.1000	20.1300	19.9400	20.1300	-3.546%	527	19,066	+5.763%
2026-07-24	20.5600	20.8700	20.3000	20.8700	+6.916%	1,003	19,401	+2.012%
2026-07-22	19.5200	19.5200	19.5200	19.5200	+2.899%	1	18,582	+9.068%
2026-07-21	19.3400	19.4200	18.9700	18.9700	-7.373%	203	18,581	+12.230%
2026-07-20	20.2300	20.4800	20.2300	20.4800	+8.647%	6	18,378	+3.955%
2026-07-16	18.7800	19.3100	18.7800	18.8500	-1.874%	517	18,374	+12.944%
2026-07-15	18.5200	19.2600	18.5200	19.2100	-2.882%	26	18,270	+10.828%
2026-07-14	19.8800	19.8800	19.5800	19.7800	-2.321%	6	18,290	+7.634%
2026-07-13	19.3500	20.2500	19.3500	20.2500	+3.001%	36	18,291	+5.136%
2026-07-10	19.2900	19.6700	19.2600	19.6600	+3.637%	72	18,291	+8.291%
2026-07-09	19.0000	19.0000	18.9700	18.9700	+7.601%	396	18,243	+12.230%
2026-07-02	17.6300	17.6300	17.6300	17.6300	-2.972%	1	18,142	+20.760%
2026-07-01	17.7800	18.1700	17.7800	18.1700	-0.384%	32	18,142	+17.171%
2026-06-30	18.6600	18.6600	18.2400	18.2400	-11.284%	32	18,142	+16.721%
2026-06-29	20.5600	20.5600	20.5600	20.5600	+0.636%	196	18,165	+3.551%
2026-06-26	20.3300	20.4300	20.2300	20.4300	+6.351%	402	18,007	+4.209%
2026-06-25	20.5400	20.5400	19.2100	19.2100	-7.198%	30	17,809	+10.828%
2026-06-24	20.3700	21.5100	19.7500	20.7000	-0.624%	3,325	17,787	+2.850%
2026-06-23	21.1500	21.1500	20.5000	20.8300	+6.547%	40	16,361	+2.208%
2026-06-22	20.2700	20.2700	19.2900	19.5500	-6.993%	18	16,361	+8.900%
2026-06-18	21.0200	21.0200	21.0200	21.0200	-2.730%	2	16,348	+1.284%
2026-06-16	20.6000	21.6100	20.6000	21.6100	+3.249%	225	16,348	-1.481%
2026-06-15	21.1100	21.1100	20.9300	20.9300	-6.936%	11	16,347	+1.720%
2026-06-12	22.3200	22.6000	21.8000	22.4900	-14.649%	73	16,337	-5.336%
2026-06-11	26.3500	26.3500	26.3500	26.3500	-3.692%	1	16,294	-19.203%
2026-06-10	24.6500	27.3600	24.4300	27.3600	+7.294%	37	16,293	-22.186%
2026-06-09	24.1100	25.5000	24.1100	25.5000	-0.624%	2	16,264	-16.510%
2026-06-08	25.7800	25.8700	24.9900	25.6600	+10.842%	40	16,262	-17.030%
2026-06-04	24.0900	24.1300	22.8000	23.1500	-5.626%	10,315	15,411	-8.035%
2026-06-03	24.5300	24.5300	24.5300	24.5300	+4.829%	1	5,999	-13.208%
2026-06-02	23.4800	23.4800	23.4000	23.4000	-6.699%	8	5,999	-9.017%
2026-06-01	24.3900	25.0800	24.3900	25.0800	+8.996%	2	5,993	-15.112%
2026-05-28	23.0000	23.0100	23.0000	23.0100	-4.045%	2	5,993	-7.475%
2026-05-27	23.6500	23.9800	23.6500	23.9800	+0.083%	1,403	5,991	-11.218%
2026-05-26	24.3900	24.3900	23.6300	23.9600	-5.855%	25	4,590	-11.144%
2026-05-22	25.7500	25.7500	25.4500	25.4500	-7.723%	3	4,567	-16.346%
2026-05-21	27.5800	27.5800	27.5800	27.5800	+2.757%	1,000	3,564	-22.806%
2026-05-14	27.3100	27.3100	26.8400	26.8400	-1.505%	2,509	3,564	-20.678%
2026-05-13	27.5000	27.5000	27.2500	27.2500	-3.232%	502	879	-21.872%
2026-05-12	28.1600	28.1600	28.1600	28.1600	+7.072%	11	879	-24.396%
2026-05-06	26.3000	26.3000	26.3000	26.3000	-13.629%	2	879	-19.049%
2026-04-30	30.3000	30.5000	30.3000	30.4500	-7.334%	302	877	-30.082%
2026-04-29	32.5000	32.8600	32.5000	32.8600	+7.421%	2	652	-35.210%
2026-04-20	30.5900	30.5900	30.5900	30.5900	-10.188%	1	651	-30.402%
2026-04-14	34.0600	34.0600	34.0600	34.0600	-13.772%	1	651	-37.493%
2026-02-27	39.5000	39.5000	39.5000	39.5000	-5.094%	1	650	-46.101%
2026-01-06	41.6200	41.6200	41.6200	41.6200	-60.275%	650	650	-48.847%
2025-04-16	103.8300	104.7700	103.8300	104.7700	0.000%	2	0	-79.679%