Dark

IWM20271217P160
IWM Dec 17 2027 160.00 Put (IWM271217P00160000)
option OPRA

EOD

Sep 25, 2026

1.69-4.520%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.8400	1.8400	1.6900	1.6900	-4.520%	2	16,696	0.000%
2026-09-24	1.7700	1.7700	1.7700	1.7700	-5.851%	1	16,695	-4.520%
2026-09-01	1.8800	1.8800	1.8800	1.8800	-3.590%	1	16,695	-10.106%
2026-08-11	1.9500	1.9500	1.9500	1.9500	-15.217%	2	16,695	-13.333%
2026-07-17	2.3000	2.3000	2.3000	2.3000	-19.014%	1	16,697	-26.522%
2026-05-27	2.8400	2.8400	2.8400	2.8400	-21.111%	1	16,698	-40.493%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-10.000%	1,500	16,698	-53.056%
2026-04-13	4.0000	4.0000	4.0000	4.0000	-3.614%	1	16,698	-57.750%
2026-04-09	4.1500	4.1500	4.1500	4.1500	-4.598%	1	16,698	-59.277%
2026-04-08	4.3500	4.3500	4.3500	4.3500	-10.494%	1	16,698	-61.149%
2026-04-06	4.8600	4.8600	4.8600	4.8600	-9.665%	1	16,698	-65.226%
2026-03-18	5.2000	5.3800	5.2000	5.3800	+6.958%	503	16,698	-68.587%
2026-03-16	5.0300	5.0300	5.0300	5.0300	-7.706%	1	16,201	-66.402%
2026-03-13	5.4500	5.4500	5.4500	5.4500	+21.924%	9	16,202	-68.991%
2026-02-25	4.4500	4.4700	4.4500	4.4700	-3.871%	2	16,211	-62.192%
2026-02-23	4.6500	4.6500	4.6500	4.6500	-2.923%	2	16,211	-63.656%
2026-02-17	4.7900	4.7900	4.7900	4.7900	+2.790%	4,000	16,213	-64.718%
2026-02-05	4.6600	4.6600	4.6600	4.6600	+2.643%	1	12,213	-63.734%
2026-02-04	4.5400	4.5400	4.5400	4.5400	+9.662%	1	12,212	-62.775%
2026-01-27	4.1400	4.1400	4.1400	4.1400	+2.222%	1	12,213	-59.179%
2026-01-26	4.0900	4.0900	4.0500	4.0500	+5.195%	2	12,213	-58.272%
2026-01-22	3.8500	3.8500	3.8500	3.8500	-8.115%	5	12,213	-56.104%
2026-01-21	4.1700	4.1900	4.1700	4.1900	+3.457%	2	12,218	-59.666%
2026-01-16	4.0500	4.0500	4.0500	4.0500	-6.682%	1	12,217	-58.272%
2026-01-08	4.3400	4.3400	4.3400	4.3400	-4.615%	1	12,217	-61.060%
2026-01-07	4.5500	4.5500	4.5500	4.5500	+0.220%	1	12,216	-62.857%
2026-01-05	4.5400	4.5400	4.5400	4.5400	-1.304%	1	12,215	-62.775%
2025-12-30	4.6000	4.6000	4.6000	4.6000	-1.288%	3	12,215	-63.261%
2025-12-29	4.5500	4.7700	4.5500	4.6600	+0.648%	952	12,212	-63.734%
2025-12-26	4.6000	4.6300	4.6000	4.6300	+2.889%	20	11,264	-63.499%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-6.250%	4	11,264	-62.444%
2025-12-17	4.8000	4.8000	4.8000	4.8000	-2.439%	2	11,264	-64.792%
2025-12-05	4.9200	4.9200	4.9200	4.9200	+0.408%	1	11,264	-65.650%
2025-12-04	5.0000	5.0000	4.9000	4.9000	-5.588%	2	11,263	-65.510%
2025-11-26	5.1400	5.1900	5.1400	5.1900	-12.034%	311	11,265	-67.437%
2025-11-06	5.9100	5.9200	5.9000	5.9000	-1.667%	28	11,265	-71.356%
2025-11-04	5.4800	6.0000	5.4800	6.0000	+20.482%	82	11,265	-71.833%
2025-10-28	4.9800	4.9800	4.9800	4.9800	-7.778%	1	11,263	-66.064%
2025-10-22	5.4000	5.4000	5.4000	5.4000	-3.915%	2	11,263	-68.704%
2025-10-13	5.6200	5.6200	5.6200	5.6200	+3.499%	50	11,265	-69.929%
2025-10-06	5.4300	5.4300	5.4300	5.4300	-4.064%	2	11,265	-68.877%
2025-09-30	5.5100	5.6900	5.1000	5.6600	+1.616%	406	11,263	-70.141%
2025-09-29	4.4700	5.5700	4.4700	5.5700	-1.590%	244	10,879	-69.659%
2025-09-24	5.6600	5.6600	5.6600	5.6600	+0.177%	2,000	10,635	-70.141%
2025-09-23	5.6500	5.6500	5.6500	5.6500	+4.630%	1	8,635	-70.088%
2025-09-19	5.4000	5.4000	5.4000	5.4000	-3.571%	4	8,635	-68.704%
2025-09-18	5.6000	5.6000	5.6000	5.6000	-0.885%	1	8,635	-69.821%
2025-09-10	5.6500	5.6500	5.6500	5.6500	-13.077%	2	8,634	-70.088%
2025-08-18	6.5000	6.5000	6.5000	6.5000	-8.062%	3,500	8,634	-74.000%
2025-08-11	7.0700	7.0700	7.0700	7.0700	+5.838%	2	5,134	-76.096%
2025-07-29	6.6800	6.6800	6.6800	6.6800	-2.339%	3	5,134	-74.701%
2025-07-28	6.8200	6.8400	6.8200	6.8400	-5.655%	400	5,137	-75.292%
2025-07-16	7.2500	7.2500	7.2500	7.2500	-0.138%	2	4,737	-76.690%
2025-07-15	7.2300	7.2600	7.2300	7.2600	+2.979%	6	4,735	-76.722%
2025-07-11	7.0300	7.0600	6.9500	7.0500	-16.863%	406	4,738	-76.028%
2025-06-18	8.4800	8.4800	8.4800	8.4800	-9.305%	1	4,646	-80.071%
2025-05-29	9.2800	9.3700	9.2800	9.3500	+10.000%	332	4,646	-81.925%
2025-05-27	8.5000	8.5000	8.5000	8.5000	-14.573%	22	4,362	-80.118%
2025-05-23	9.9500	9.9500	9.9500	9.9500	+2.896%	4	4,382	-83.015%
2025-05-21	9.1200	9.6700	9.1200	9.6700	+12.311%	2	4,382	-82.523%
2025-05-19	8.6100	8.6100	8.6100	8.6100	+2.500%	1	4,380	-80.372%
2025-05-13	8.6900	8.6900	8.4000	8.4000	-28.994%	6	4,379	-79.881%
2025-04-30	12.1900	12.1900	11.8300	11.8300	-23.082%	17	4,384	-85.714%
2025-04-10	15.8700	15.8700	15.3800	15.3800	+11.449%	2	4,381	-89.012%
2025-04-07	16.0000	16.0000	13.8000	13.8000	-4.828%	8	4,381	-87.754%
2025-04-04	14.5000	14.5000	14.5000	14.5000	+23.090%	10	4,376	-88.345%
2025-04-03	10.9300	11.7800	10.6500	11.7800	+17.682%	66	4,371	-85.654%
2025-04-01	10.0700	10.0700	10.0100	10.0100	+4.817%	4	4,372	-83.117%
2025-03-31	9.8300	9.8300	9.5500	9.5500	+6.943%	4	4,376	-82.304%
2025-03-28	9.5000	9.5000	8.9200	8.9300	+15.226%	16	4,372	-81.075%
2025-03-24	7.8700	7.8700	7.7500	7.7500	-13.889%	20	4,365	-78.194%
2025-03-19	9.0000	9.0000	9.0000	9.0000	+5.882%	3	4,345	-81.222%
2025-03-17	8.6000	8.6000	8.4900	8.5000	-7.508%	5	4,345	-80.118%
2025-03-14	8.9200	9.1900	8.9200	9.1900	+3.258%	40	4,342	-81.610%
2025-03-13	8.9100	8.9100	8.9000	8.9000	-7.772%	6	4,326	-81.011%
2025-03-12	10.3900	10.3900	9.6500	9.6500	-5.945%	9	4,326	-82.487%
2025-03-11	10.0200	11.4000	9.7400	10.2600	+8.114%	3,078	4,317	-83.528%
2025-03-10	9.0400	9.4900	9.0400	9.4900	+10.994%	27	1,276	-82.192%
2025-03-07	8.5500	8.5500	8.5500	8.5500	0.000%	2,500	1,250	-80.234%