Dark

IWM20270617P295
IWM Jun 17 2027 295.00 Put (IWM270617P00295000)
option OPRA

EOD

Sep 29, 2026

24.71+3.824%(+0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	24.7100	24.7100	24.7100	24.7100	+3.824%	2	22,326	0.000%
2026-09-24	23.8000	23.8000	23.8000	23.8000	+6.535%	5	22,326	+3.824%
2026-09-23	22.3400	22.3400	22.3400	22.3400	+11.089%	5	22,336	+10.609%
2026-09-22	20.1500	20.4400	20.1000	20.1100	-8.840%	11	22,337	+22.874%
2026-09-18	22.2700	22.2700	22.0600	22.0600	+8.777%	2	22,332	+12.013%
2026-09-17	20.2800	20.2800	20.2800	20.2800	-11.170%	1	22,333	+21.844%
2026-09-16	22.8300	22.8300	22.8300	22.8300	+1.287%	3	22,334	+8.235%
2026-09-15	22.5400	22.5400	22.5400	22.5400	+10.382%	3	22,335	+9.627%
2026-09-14	21.1600	21.1800	20.3200	20.4200	+0.492%	22	22,332	+21.009%
2026-09-11	20.3200	20.3200	20.3200	20.3200	-5.488%	2	22,322	+21.604%
2026-09-10	20.9500	21.5000	20.9500	21.5000	+18.457%	2	22,322	+14.930%
2026-09-08	18.1500	18.1500	18.1500	18.1500	+1.002%	1	22,334	+36.143%
2026-09-04	18.1100	18.1500	17.9000	17.9700	-0.718%	23	22,328	+37.507%
2026-09-03	18.2600	18.7700	18.1000	18.1000	-4.937%	36	22,328	+36.519%
2026-09-02	19.0600	19.0600	19.0400	19.0400	-2.309%	8	22,313	+29.779%
2026-09-01	19.6100	19.7400	19.3000	19.4900	+1.935%	86	22,324	+26.783%
2026-08-31	19.2600	19.2600	19.1200	19.1200	+4.481%	7	22,306	+29.236%
2026-08-28	17.8500	18.3400	17.8500	18.3000	+6.643%	6	22,306	+35.027%
2026-08-27	17.0900	17.1600	17.0900	17.1600	-3.704%	8	22,305	+43.998%
2026-08-26	18.0200	18.0200	17.8200	17.8200	-0.669%	13	22,309	+38.664%
2026-08-25	17.9900	18.1600	17.9400	17.9400	-0.444%	14	22,316	+37.737%
2026-08-24	18.2000	18.2000	18.0200	18.0200	-1.260%	3	22,315	+37.125%
2026-08-21	18.2200	18.2500	18.2200	18.2500	-3.947%	6	22,317	+35.397%
2026-08-20	18.3400	19.0000	18.3300	19.0000	+9.447%	1,006	22,311	+30.053%
2026-08-19	17.4200	17.7900	17.2900	17.3600	-4.141%	11	22,208	+42.339%
2026-08-18	18.1300	18.4100	17.9700	18.1100	+7.033%	420	22,208	+36.444%
2026-08-14	16.9000	16.9600	16.9000	16.9200	-0.937%	15	22,260	+46.040%
2026-08-13	16.7800	17.0800	16.7800	17.0800	-5.740%	5	22,250	+44.672%
2026-08-11	17.9000	18.1200	17.9000	18.1200	+0.835%	2	22,247	+36.369%
2026-08-07	17.9700	17.9700	17.9700	17.9700	-3.852%	1	22,248	+37.507%
2026-08-06	18.5200	18.7100	18.0800	18.6900	+2.131%	37	22,247	+32.210%
2026-08-05	18.3000	18.3000	18.3000	18.3000	+1.273%	1	22,228	+35.027%
2026-08-04	19.3500	19.3500	18.0700	18.0700	-10.189%	13	22,228	+36.746%
2026-08-03	20.1000	20.1200	19.7800	20.1200	-8.002%	8	22,229	+22.813%
2026-07-31	21.8700	21.8700	21.8700	21.8700	-4.456%	2	22,225	+12.986%
2026-07-30	23.0900	23.1300	22.8900	22.8900	-3.214%	6	22,223	+7.951%
2026-07-29	23.6000	23.6500	22.8500	23.6500	+8.188%	9	22,223	+4.482%
2026-07-28	22.9800	22.9800	21.8600	21.8600	-1.753%	51	22,225	+13.038%
2026-07-27	22.1700	22.2500	22.0400	22.2500	-2.069%	174	22,274	+11.056%
2026-07-24	21.9900	22.7200	21.9900	22.7200	-1.432%	4	22,236	+8.759%
2026-07-23	23.2900	23.2900	23.0500	23.0500	+6.417%	3	22,237	+7.202%
2026-07-22	21.2200	21.6600	21.2200	21.6600	+2.411%	53	22,238	+14.081%
2026-07-21	21.3500	21.3500	21.1500	21.1500	-6.000%	4	22,185	+16.832%
2026-07-20	22.1400	22.5000	22.1400	22.5000	-0.354%	5	22,183	+9.822%
2026-07-17	21.9000	22.5800	21.5400	22.5800	+8.401%	12,523	22,188	+9.433%
2026-07-16	21.1100	21.5200	20.8300	20.8300	-1.699%	35	10,675	+18.627%
2026-07-15	21.9500	21.9500	21.1900	21.1900	-2.976%	25	10,661	+16.612%
2026-07-14	21.9400	21.9400	21.7000	21.8400	-0.997%	1,003	10,677	+13.141%
2026-07-13	21.7000	22.2700	21.6400	22.0600	+1.193%	94	10,680	+12.013%
2026-07-10	21.1900	21.9000	21.1900	21.8000	+3.810%	72	10,668	+13.349%
2026-07-09	21.1900	21.2000	20.9100	21.0000	-8.217%	15	10,610	+17.667%
2026-07-08	21.6800	22.9100	21.6800	22.8800	+7.066%	22	10,607	+7.998%
2026-07-07	21.6300	22.1100	21.3700	21.3700	+5.427%	31	10,589	+15.629%
2026-07-06	20.2700	20.2700	20.2700	20.2700	-7.358%	1	10,563	+21.904%
2026-07-02	19.6800	21.8800	19.6100	21.8800	+7.783%	6	10,561	+12.934%
2026-06-30	20.4900	20.8400	20.1100	20.3000	-5.844%	10,015	10,552	+21.724%
2026-06-29	22.1200	22.1200	21.5600	21.5600	-0.554%	305	619	+14.610%
2026-06-26	22.6500	22.6900	21.6800	21.6800	-2.430%	32	326	+13.976%
2026-06-25	21.6300	22.2200	21.0000	22.2200	-2.885%	10	294	+11.206%
2026-06-24	22.3700	22.8800	21.6400	22.8800	-1.081%	51	284	+7.998%
2026-06-23	22.8400	23.2400	22.4200	23.1300	+6.737%	76	253	+6.831%
2026-06-22	21.7900	21.8800	21.5400	21.6700	-4.537%	8	211	+14.029%
2026-06-17	23.1600	23.4400	22.7000	22.7000	-3.198%	15	190	+8.855%
2026-06-16	22.6800	23.7100	22.6800	23.4500	-4.830%	18	190	+5.373%
2026-06-12	24.4400	24.7400	23.7400	24.6400	-12.933%	46	176	+0.284%
2026-06-11	28.6000	28.7400	28.3000	28.3000	-2.783%	4	147	-12.686%
2026-06-10	26.9800	29.1700	26.8000	29.1100	+3.300%	38	148	-15.115%
2026-06-08	27.7300	28.1800	27.5400	28.1800	-5.626%	22	124	-12.314%
2026-06-05	26.7400	30.0200	26.7400	29.8600	+21.382%	22	112	-17.247%
2026-06-04	25.5400	25.5400	24.6000	24.6000	-3.226%	6	92	+0.447%
2026-06-02	25.4200	25.4200	25.4200	25.4200	-3.383%	1	88	-2.793%
2026-05-27	26.3100	26.3100	26.3100	26.3100	-18.545%	2	87	-6.081%
2026-05-18	32.3000	32.3000	32.3000	32.3000	+10.352%	1	85	-23.498%
2026-05-14	28.8000	29.2700	28.7600	29.2700	-0.948%	72	84	-15.579%
2026-05-07	29.5000	29.5500	29.5000	29.5500	+2.675%	12	27	-16.379%
2026-05-06	28.7800	28.7800	28.7800	28.7800	-47.872%	8	15	-14.142%
2026-03-27	55.1800	55.2100	55.1800	55.2100	+19.347%	3	7	-55.244%
2026-02-05	46.2600	46.2600	46.2600	46.2600	+5.810%	3	7	-46.585%
2026-02-04	43.2800	43.7200	43.2800	43.7200	+4.095%	6	9	-43.481%
2026-01-12	42.0000	42.0000	42.0000	42.0000	-17.453%	2	3	-41.167%
2025-12-31	50.8800	50.8800	50.8800	50.8800	-7.035%	1	3	-51.435%
2025-10-16	54.7300	54.7300	54.7300	54.7300	0.000%	3	3	-54.851%