Dark

IWM20270917P280
IWM Sep 17 2027 280.00 Put (IWM270917P00280000)
option OPRA

EOD

Sep 29, 2026

19.42+4.185%(+0.78)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.7200	19.5600	18.7200	19.4200	+4.185%	75	24,847	0.000%
2026-09-28	18.8300	19.4900	18.1800	18.6400	+4.367%	179	24,782	+4.185%
2026-09-25	18.2700	18.3800	17.8600	17.8600	-2.458%	22	24,604	+8.735%
2026-09-24	18.7400	18.7400	18.3100	18.3100	+15.157%	426	24,585	+6.062%
2026-09-22	15.8000	15.9000	15.8000	15.9000	-3.461%	7,584	24,163	+22.138%
2026-09-21	17.5100	17.5100	16.4700	16.4700	-6.844%	12	16,663	+17.911%
2026-09-18	17.1500	17.7400	17.1500	17.6800	-6.800%	657	16,659	+9.842%
2026-09-16	18.9200	18.9700	18.9200	18.9700	+7.479%	21	16,214	+2.372%
2026-09-15	17.5000	18.0000	17.4700	17.6500	+5.060%	16	16,212	+10.028%
2026-09-14	16.8000	16.8000	16.8000	16.8000	-0.474%	2	16,210	+15.595%
2026-09-11	16.8800	16.8800	16.8800	16.8800	+1.321%	2	16,210	+15.047%
2026-09-09	16.2800	16.7000	16.2100	16.6600	+8.322%	58	16,213	+16.567%
2026-09-08	15.3800	15.3800	15.3800	15.3800	-0.453%	1	16,203	+26.268%
2026-09-03	16.5900	16.5900	15.3500	15.4500	-1.842%	12	16,203	+25.696%
2026-09-02	15.7400	15.7400	15.7400	15.7400	+5.214%	3	16,198	+23.380%
2026-08-27	14.9600	14.9600	14.9600	14.9600	-5.912%	1	16,195	+29.813%
2026-08-24	15.7300	15.9000	15.7300	15.9000	+1.274%	4,006	16,194	+22.138%
2026-08-21	15.8200	15.8200	15.7000	15.7000	-3.622%	5,001	14,293	+23.694%
2026-08-20	16.2900	16.2900	16.2900	16.2900	+8.528%	1	10,029	+19.214%
2026-08-17	15.0200	15.1700	15.0100	15.0100	+1.214%	4,002	10,030	+29.380%
2026-08-14	14.9400	14.9400	14.8300	14.8300	-4.323%	2,004	6,028	+30.951%
2026-08-12	15.5000	15.5000	15.5000	15.5000	-0.832%	1	4,024	+25.290%
2026-08-07	15.8300	15.8300	15.6300	15.6300	-3.160%	111	4,023	+24.248%
2026-08-06	16.1200	16.1400	16.1200	16.1400	+3.197%	1,400	4,123	+20.322%
2026-08-04	15.8700	16.1000	15.3100	15.6400	-8.054%	115	2,781	+24.169%
2026-08-03	17.0100	17.0100	17.0100	17.0100	-8.401%	4	2,823	+14.168%
2026-07-31	18.0700	18.6800	18.0700	18.5700	-5.496%	4	2,819	+4.577%
2026-07-29	19.3700	19.6500	19.3700	19.6500	+1.080%	4	2,819	-1.170%
2026-07-24	19.4400	19.4400	19.4400	19.4400	+1.250%	65	2,815	-0.103%
2026-07-23	19.2000	19.2000	19.2000	19.2000	+2.894%	1	2,750	+1.146%
2026-07-22	18.6600	18.6600	18.6600	18.6600	-2.304%	5	2,749	+4.073%
2026-07-20	18.4100	19.1000	18.4100	19.1000	+0.898%	2	2,744	+1.675%
2026-07-17	18.7600	19.0000	18.7600	18.9300	+2.104%	27	2,742	+2.588%
2026-07-16	18.4000	18.5400	18.4000	18.5400	+2.431%	203	2,738	+4.746%
2026-07-15	18.6200	18.6200	18.1000	18.1000	-2.583%	4	2,733	+7.293%
2026-07-14	18.5600	18.5800	18.5600	18.5800	+0.487%	2	2,731	+4.521%
2026-07-10	18.4600	18.4900	18.4600	18.4900	+3.876%	2	2,731	+5.030%
2026-07-09	18.0000	18.0300	17.8000	17.8000	-7.292%	1,003	2,731	+9.101%
2026-07-08	19.2000	19.2000	19.2000	19.2000	+5.205%	1,200	1,731	+1.146%
2026-07-07	18.2500	18.2500	18.2500	18.2500	+4.167%	1	531	+6.411%
2026-07-06	17.4200	17.5300	17.4200	17.5200	-14.537%	20	530	+10.845%
2026-06-30	20.5000	20.5000	20.5000	20.5000	+9.626%	1	511	-5.268%
2026-06-26	18.7000	18.7000	18.7000	18.7000	+10.000%	1	511	+3.850%
2026-06-25	17.0000	17.0000	17.0000	17.0000	-10.714%	1	511	+14.235%
2026-06-24	19.0400	19.0400	19.0400	19.0400	-2.658%	3	511	+1.996%
2026-06-23	19.5600	19.5600	19.5600	19.5600	-1.212%	5	511	-0.716%
2026-06-18	19.8000	19.8000	19.8000	19.8000	-1.000%	1	504	-1.919%
2026-06-17	20.0000	20.0000	20.0000	20.0000	+0.503%	1	504	-2.900%
2026-06-15	19.2700	19.9000	19.2700	19.9000	-3.021%	8	504	-2.412%
2026-06-12	20.5200	20.5200	20.5200	20.5200	-8.065%	1	510	-5.361%
2026-06-04	22.3200	22.3200	22.3200	22.3200	-0.888%	1	510	-12.993%
2026-06-03	22.5200	22.5200	22.5200	22.5200	+3.827%	1	510	-13.766%
2026-05-29	21.6900	21.6900	21.6900	21.6900	+0.884%	1	509	-10.466%
2026-05-28	21.5000	21.5000	21.5000	21.5000	-1.104%	1	508	-9.674%
2026-05-27	21.9800	21.9800	21.5300	21.7400	+0.184%	5	508	-10.672%
2026-05-26	21.7100	21.7600	21.7000	21.7000	-4.279%	3	503	-10.507%
2026-05-22	23.0500	23.0500	22.6700	22.6700	-9.681%	6	502	-14.336%
2026-05-21	25.1000	25.1000	25.1000	25.1000	-14.364%	1	508	-22.629%
2026-05-19	29.3100	29.3100	29.3100	29.3100	+18.664%	1	508	-33.743%
2026-05-13	24.7000	24.7100	24.7000	24.7000	+1.688%	54	507	-21.377%
2026-05-12	24.5300	25.4700	24.2500	24.2900	+4.249%	5	453	-20.049%
2026-05-11	23.4800	23.4800	23.1400	23.3000	-4.625%	109	453	-16.652%
2026-05-08	24.7300	24.9300	23.4900	24.4300	-3.056%	230	373	-20.508%
2026-05-07	26.5000	26.5000	25.2000	25.2000	-1.060%	2	228	-22.937%
2026-05-05	25.3000	25.4700	25.1600	25.4700	-4.248%	200	227	-23.753%
2026-05-04	28.2800	28.2800	26.6000	26.6000	-7.285%	3	41	-26.992%
2026-04-22	27.9900	28.6900	27.9900	28.6900	-1.103%	5	38	-32.311%
2026-04-17	29.0100	29.0100	29.0100	29.0100	-3.557%	2	33	-33.058%
2026-04-14	30.0800	30.0800	30.0800	30.0800	-31.009%	1	34	-35.439%
2026-03-13	43.5000	43.6000	43.5000	43.6000	+1.632%	25	33	-55.459%
2026-03-12	42.8000	42.9000	42.8000	42.9000	+13.492%	15	46	-54.732%
2026-03-10	39.4000	39.4000	37.8000	37.8000	-4.304%	13	60	-48.624%
2026-03-09	43.5000	43.5000	39.5000	39.5000	-1.741%	7	47	-50.835%
2026-03-06	41.0000	41.5000	40.2000	40.2000	+19.678%	22	41	-51.692%
2026-03-02	33.5900	33.5900	33.5900	33.5900	+1.788%	1	20	-42.185%
2026-01-28	33.0000	33.0000	33.0000	33.0000	-13.703%	19	19	-41.152%
2026-01-05	38.3000	38.3000	38.2400	38.2400	0.000%	2	0	-49.215%