Dark

IWM20270617P300
IWM Jun 17 2027 300.00 Put (IWM270617P00300000)
option OPRA

EOD

Sep 29, 2026

27.71+6.169%(+1.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.5000	27.7100	27.5000	27.7100	+6.169%	2	11,299	0.000%
2026-09-28	26.1000	26.1000	26.1000	26.1000	-3.226%	1	11,298	+6.169%
2026-09-24	26.9700	26.9700	26.9700	26.9700	+14.571%	1	11,298	+2.744%
2026-09-21	23.5400	23.5400	23.5400	23.5400	+0.943%	1	11,297	+17.715%
2026-09-16	23.9400	23.9400	23.3200	23.3200	-5.930%	55	11,298	+18.825%
2026-09-15	24.7400	24.7900	24.7400	24.7900	+6.946%	2	11,311	+11.779%
2026-09-14	23.2400	23.2400	23.1800	23.1800	+1.311%	2	11,311	+19.543%
2026-09-11	22.7900	22.8800	22.7900	22.8800	-5.376%	2	11,311	+21.110%
2026-09-10	23.5800	24.1800	23.4700	24.1800	+19.703%	22	11,312	+14.599%
2026-09-08	20.2100	20.2100	20.1300	20.2000	-0.049%	3,002	11,306	+37.178%
2026-09-04	20.3600	20.5500	20.2100	20.2100	-0.492%	6	8,306	+37.110%
2026-09-03	20.0000	21.1000	20.0000	20.3100	-3.101%	46	8,306	+36.435%
2026-09-02	21.2400	21.2400	20.9600	20.9600	-6.844%	10	8,266	+32.204%
2026-09-01	21.7400	22.7500	21.7100	22.5000	+3.448%	520	8,256	+23.156%
2026-08-31	21.2000	21.7500	21.2000	21.7500	+5.737%	7	7,765	+27.402%
2026-08-28	20.2300	20.5700	20.1700	20.5700	+6.031%	8	7,762	+34.711%
2026-08-27	19.2200	19.4200	19.0700	19.4000	-2.218%	66	7,754	+42.835%
2026-08-26	20.0200	20.1900	19.8200	19.8400	-0.651%	53	7,696	+39.667%
2026-08-25	20.1600	20.1700	19.9600	19.9700	-0.992%	8	7,652	+38.758%
2026-08-24	20.1700	20.1700	20.1700	20.1700	+2.386%	1	7,647	+37.382%
2026-08-21	20.0800	20.3900	19.7000	19.7000	-7.512%	12	7,646	+40.660%
2026-08-20	20.5000	21.3000	20.4100	21.3000	+10.822%	27	7,646	+30.094%
2026-08-19	19.3500	19.7600	19.0600	19.2200	-4.568%	135	7,649	+44.173%
2026-08-18	19.5000	20.5100	19.5000	20.1400	+5.280%	1,081	7,547	+37.587%
2026-08-17	19.1300	19.1300	19.1300	19.1300	+2.574%	1	7,768	+44.851%
2026-08-14	18.7500	18.8700	18.6400	18.6500	-0.533%	50	7,768	+48.579%
2026-08-13	18.8000	18.8000	18.7500	18.7500	-2.850%	111	7,733	+47.787%
2026-08-12	19.7000	19.7000	19.3000	19.3000	-4.361%	8	7,622	+43.575%
2026-08-11	19.9900	20.3000	19.7200	20.1800	-1.561%	38	7,616	+37.314%
2026-08-10	20.1300	20.7000	20.0900	20.5000	+2.808%	70	7,585	+35.171%
2026-08-07	19.8000	19.9400	19.8000	19.9400	-4.456%	3	7,530	+38.967%
2026-08-06	20.5200	20.8700	20.0900	20.8700	+2.808%	44	7,528	+32.774%
2026-08-05	20.3200	20.4800	20.1500	20.3000	+0.995%	24	7,484	+36.502%
2026-08-04	21.2600	21.2600	20.0500	20.1000	-9.865%	1,020	7,463	+37.861%
2026-08-03	22.3000	22.3000	22.3000	22.3000	-7.430%	1	6,460	+24.260%
2026-07-31	24.1900	24.1900	24.0000	24.0900	-5.045%	4	6,459	+15.027%
2026-07-30	25.3700	25.3700	25.3700	25.3700	+1.237%	5	6,458	+9.223%
2026-07-29	26.0000	26.0200	25.0000	25.0600	+3.768%	242	6,458	+10.575%
2026-07-28	24.5500	24.5500	24.0000	24.1500	-0.412%	10	6,496	+14.741%
2026-07-27	24.2500	24.2500	24.2500	24.2500	-3.846%	1	6,490	+14.268%
2026-07-24	24.9300	25.2200	24.3100	25.2200	-0.119%	83	6,490	+9.873%
2026-07-23	24.6500	25.2500	24.6500	25.2500	+2.310%	2	6,486	+9.743%
2026-07-20	24.6800	24.6800	24.6800	24.6800	+4.223%	2	6,485	+12.277%
2026-07-17	23.6700	23.6800	23.6700	23.6800	+0.938%	2,000	6,485	+17.019%
2026-07-16	23.1700	23.8100	23.0700	23.4600	+0.085%	37	4,485	+18.116%
2026-07-15	23.3900	23.5400	23.3900	23.4400	-3.420%	24	4,454	+18.217%
2026-07-14	24.2700	24.2700	24.2700	24.2700	-1.382%	2	4,456	+14.174%
2026-07-13	23.8200	24.6100	23.8200	24.6100	+2.670%	1,650	4,454	+12.597%
2026-07-10	23.3900	23.9700	23.2800	23.9700	+3.766%	13	2,897	+15.603%
2026-07-09	23.3900	23.5300	23.1000	23.1000	-11.697%	37	2,884	+19.957%
2026-07-08	24.5700	26.1600	24.5700	26.1600	+10.473%	33	2,847	+5.925%
2026-07-07	24.0600	24.3700	23.5200	23.6800	+5.151%	512	2,815	+17.019%
2026-07-06	22.4200	22.5200	22.3900	22.5200	-6.245%	65	2,545	+23.046%
2026-07-02	21.5800	24.1600	21.3800	24.0200	+8.934%	209	2,278	+15.362%
2026-07-01	22.2500	22.2900	21.3700	22.0500	-0.765%	1,476	2,278	+25.669%
2026-06-30	23.2300	23.2300	22.2200	22.2200	-5.967%	54	1,153	+24.707%
2026-06-29	24.4200	24.4200	23.5700	23.6300	-3.590%	291	1,151	+17.266%
2026-06-26	24.5100	24.8700	23.5800	24.5100	+1.786%	29	863	+13.056%
2026-06-25	23.7700	24.4500	23.3000	24.0800	-2.510%	33	837	+15.075%
2026-06-23	25.6300	25.6300	24.5800	24.7000	+4.219%	120	809	+12.186%
2026-06-22	23.8300	23.9700	23.7000	23.7000	-9.920%	14	725	+16.920%
2026-06-17	25.4300	26.3100	24.8000	26.3100	+1.465%	511	203	+5.321%
2026-06-16	24.9100	26.0800	24.9100	25.9300	+2.897%	22	203	+6.865%
2026-06-15	25.0000	25.2000	25.0000	25.2000	-5.689%	2	191	+9.960%
2026-06-12	26.7200	26.9700	26.6800	26.7200	-11.989%	13	190	+3.705%
2026-06-10	29.3500	30.3600	29.1600	30.3600	-3.894%	37	177	-8.729%
2026-06-05	29.5300	31.5900	29.5300	31.5900	+13.104%	82	147	-12.282%
2026-06-04	27.9300	27.9300	27.9300	27.9300	+0.215%	1	69	-0.788%
2026-06-02	27.8700	27.8700	27.8700	27.8700	-7.069%	2	68	-0.574%
2026-06-01	29.9900	29.9900	29.9900	29.9900	+7.337%	1	70	-7.603%
2026-05-27	27.9400	27.9400	27.9400	27.9400	-2.274%	1	69	-0.823%
2026-05-26	28.5100	28.6000	28.5000	28.5900	-6.293%	44	68	-3.078%
2026-05-22	30.5100	30.5100	30.5100	30.5100	-13.027%	2	33	-9.177%
2026-05-18	35.2300	35.2500	35.0800	35.0800	+11.294%	6	33	-21.009%
2026-05-06	31.4200	31.6100	31.0800	31.5200	-9.891%	12	31	-12.088%
2026-04-24	34.9800	34.9800	34.9800	34.9800	-2.154%	10	20	-20.783%
2026-04-20	35.7500	35.7500	35.7500	35.7500	-15.664%	10	15	-22.490%
2026-04-13	42.3900	42.3900	42.3900	42.3900	-19.257%	5	6	-34.631%
2026-04-06	52.5000	52.5000	52.5000	52.5000	-11.318%	1	1	-47.219%
2025-11-25	59.5800	59.5800	59.2000	59.2000	-6.151%	7	4	-53.193%
2025-11-07	63.0800	63.0800	63.0800	63.0800	+2.569%	1	7	-56.072%
2025-11-06	61.2500	61.5000	61.2500	61.5000	+14.953%	3	7	-54.943%
2025-10-24	53.5000	53.5000	53.5000	53.5000	-7.759%	1	4	-48.206%
2025-10-16	54.7500	58.0000	54.7000	58.0000	-10.217%	3	3	-52.224%
2025-09-09	64.6000	64.6000	64.6000	64.6000	0.000%	1	1	-57.105%