Dark

IWM20271217P170
IWM Dec 17 2027 170.00 Put (IWM271217P00170000)
option OPRA

EOD

Aug 10, 2026

2.38-15.302%(-0.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.3600	2.3800	2.3600	2.3800	-15.302%	3	14,561	0.000%
2026-07-30	2.8100	2.8100	2.8100	2.8100	+2.930%	3	14,562	-15.302%
2026-07-28	2.7300	2.7300	2.7300	2.7300	+8.765%	1	14,559	-12.821%
2026-07-02	2.5100	2.5100	2.5100	2.5100	-6.343%	3	14,563	-5.179%
2026-06-30	2.6800	2.6800	2.6800	2.6800	-24.719%	1	14,563	-11.194%
2026-06-11	3.5600	3.5600	3.5600	3.5600	-3.261%	1	14,563	-33.146%
2026-06-10	3.6200	3.6800	3.6200	3.6800	+9.199%	4	14,563	-35.326%
2026-06-04	3.4400	3.4400	3.3700	3.3700	-2.035%	4	14,564	-29.377%
2026-06-01	3.4400	3.4400	3.4400	3.4400	-11.111%	5	14,564	-30.814%
2026-05-11	3.8800	3.8800	3.8700	3.8700	+0.259%	2,007	14,564	-38.501%
2026-05-07	3.8600	3.8600	3.8600	3.8600	-11.670%	1	14,557	-38.342%
2026-04-30	4.3500	4.3700	4.3500	4.3700	-4.376%	3	14,556	-45.538%
2026-04-29	4.5700	4.5700	4.5700	4.5700	+0.440%	1	14,556	-47.921%
2026-04-24	4.5500	4.5500	4.5500	4.5500	+0.887%	2	14,556	-47.692%
2026-04-22	4.4800	4.5100	4.4800	4.5100	0.000%	3	14,554	-47.228%
2026-04-20	4.4700	4.5100	4.4100	4.5100	-30.615%	8	14,552	-47.228%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+11.301%	1	14,559	-63.385%
2026-03-03	5.8400	5.8400	5.8400	5.8400	+14.510%	7	14,560	-59.247%
2026-02-18	5.1000	5.1000	5.1000	5.1000	-8.766%	2	14,567	-53.333%
2026-02-17	5.5900	5.5900	5.5900	5.5900	+0.721%	5	14,567	-57.424%
2026-02-12	5.1300	5.5500	5.1300	5.5500	+1.093%	3	14,572	-57.117%
2026-02-04	5.4900	5.4900	5.4900	5.4900	+9.145%	4	14,573	-56.648%
2026-01-27	5.0300	5.0300	5.0300	5.0300	-5.094%	1	14,574	-52.684%
2026-01-20	5.3000	5.3000	5.3000	5.3000	+2.913%	5	14,575	-55.094%
2026-01-09	5.0300	5.1500	5.0300	5.1500	-4.630%	5	14,580	-53.786%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-2.527%	1	14,577	-55.926%
2026-01-07	5.5400	5.5400	5.5400	5.5400	-0.180%	1	14,577	-57.040%
2026-01-05	5.6000	5.6000	5.5500	5.5500	-5.932%	2	14,571	-57.117%
2025-12-31	5.9000	5.9000	5.9000	5.9000	+3.147%	4	14,571	-59.661%
2025-12-29	5.8000	5.8000	5.7200	5.7200	+1.239%	9	14,571	-58.392%
2025-12-26	5.7500	5.8200	5.6500	5.6500	+0.713%	10	14,576	-57.876%
2025-12-24	5.6100	5.6100	5.6100	5.6100	+2.000%	4	14,587	-57.576%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-9.091%	1	14,586	-56.727%
2025-12-05	6.0500	6.0500	6.0500	6.0500	+0.833%	4	14,586	-60.661%
2025-12-04	6.0000	6.0000	6.0000	6.0000	-2.913%	20	14,582	-60.333%
2025-12-03	6.1800	6.1800	6.1800	6.1800	-7.346%	1	14,563	-61.489%
2025-12-01	6.6700	6.6700	6.6700	6.6700	-19.639%	1	14,563	-64.318%
2025-11-20	8.3000	8.3000	8.3000	8.3000	+2.596%	3	14,563	-71.325%
2025-11-18	8.0900	8.0900	8.0900	8.0900	+6.029%	1	14,566	-70.581%
2025-11-07	7.6500	7.6500	7.6300	7.6300	+5.533%	5	14,566	-68.807%
2025-11-06	7.2200	7.2300	7.2200	7.2300	+8.234%	7	14,566	-67.082%
2025-11-03	6.6900	6.6900	6.6800	6.6800	+5.696%	8	14,566	-64.371%
2025-10-28	6.0100	6.3200	6.0100	6.3200	-0.940%	7	14,566	-62.342%
2025-10-27	5.9900	6.3800	5.9900	6.3800	+2.080%	10	14,563	-62.696%
2025-10-20	6.2500	6.2500	6.2500	6.2500	-11.848%	2	14,563	-61.920%
2025-10-16	7.0800	7.0900	7.0800	7.0900	+9.414%	2	14,561	-66.432%
2025-10-07	6.4800	6.4800	6.4800	6.4800	+2.370%	3	14,560	-63.272%
2025-09-23	6.2900	6.3300	6.2900	6.3300	-4.381%	7	14,560	-62.401%
2025-09-22	6.6200	6.6200	6.6200	6.6200	-4.885%	600	14,567	-64.048%
2025-09-17	6.9600	6.9600	6.9600	6.9600	-3.064%	1	14,267	-65.805%
2025-09-10	7.1800	7.1800	7.1800	7.1800	+2.571%	2	14,266	-66.852%
2025-09-05	7.2000	7.2000	7.0000	7.0000	-4.110%	3	14,264	-66.000%
2025-09-04	7.4000	7.4000	7.2900	7.3000	+0.690%	10	14,261	-67.397%
2025-08-28	7.2500	7.2500	7.2500	7.2500	+0.277%	1	14,251	-67.172%
2025-08-26	7.2300	7.2300	7.2300	7.2300	-0.687%	1	14,251	-67.082%
2025-08-22	7.3300	7.3300	7.2800	7.2800	-4.462%	1,503	14,251	-67.308%
2025-08-19	7.5600	7.6500	7.5600	7.6200	-12.212%	66	12,793	-68.766%
2025-08-11	8.6100	8.6800	8.6100	8.6800	-0.686%	9	12,754	-72.581%
2025-08-08	8.7400	8.7400	8.7400	8.7400	+5.556%	1	12,745	-72.769%
2025-07-29	8.2800	8.2800	8.2800	8.2800	-4.937%	3	12,744	-71.256%
2025-07-11	8.7100	8.7100	8.7100	8.7100	+3.077%	8	12,741	-72.675%
2025-07-09	8.4500	8.4500	8.4500	8.4500	-7.650%	1	12,733	-71.834%
2025-07-07	9.1500	9.1500	9.1500	9.1500	+0.219%	1	12,733	-73.989%
2025-06-27	8.9000	9.1300	8.9000	9.1300	-14.192%	2	12,734	-73.932%
2025-06-23	10.6000	10.6400	10.6000	10.6400	+8.020%	10	12,735	-77.632%
2025-06-09	9.8500	9.8500	9.8500	9.8500	-14.422%	1	12,725	-75.838%
2025-05-29	11.2300	11.5400	11.2300	11.5100	-1.371%	451	12,725	-79.322%
2025-05-21	10.9300	11.6700	10.9300	11.6700	+10.721%	6	12,338	-79.606%
2025-05-16	10.6500	10.6500	10.5400	10.5400	-1.033%	4	12,337	-77.419%
2025-05-14	10.6500	10.6500	10.6500	10.6500	+3.398%	1,000	12,336	-77.653%
2025-05-13	10.2500	10.3500	10.2500	10.3000	-19.279%	2,520	12,336	-76.893%
2025-05-08	12.5900	12.7600	12.5900	12.7600	-13.374%	6	11,836	-81.348%
2025-04-30	14.9700	14.9900	14.7300	14.7300	+6.585%	16	11,830	-83.842%
2025-04-29	13.8200	13.8200	13.8200	13.8200	-4.821%	1	11,822	-82.779%
2025-04-24	14.5200	14.5200	14.5200	14.5200	-4.724%	1	11,822	-83.609%
2025-04-23	15.2400	15.2400	15.2400	15.2400	-17.622%	1	11,822	-84.383%
2025-04-11	18.5000	18.5000	18.5000	18.5000	-2.116%	38	11,821	-87.135%
2025-04-10	18.9000	18.9000	18.9000	18.9000	+13.106%	4,000	11,827	-87.407%
2025-04-09	22.8400	22.8400	16.7100	16.7100	-11.211%	12	8,827	-85.757%
2025-04-08	18.8200	18.8200	18.8200	18.8200	-1.979%	1	8,827	-87.354%
2025-04-07	23.0000	23.0000	17.5900	19.2000	+4.918%	4,764	8,828	-87.604%
2025-04-04	16.9500	18.6700	16.9500	18.3000	+32.513%	2,048	4,074	-86.995%
2025-04-03	15.2300	15.2300	13.8100	13.8100	+14.701%	11	3,052	-82.766%
2025-04-01	12.0400	12.0400	12.0400	12.0400	+18.155%	1	3,047	-80.233%
2025-03-18	10.1900	10.1900	10.1900	10.1900	-15.154%	1	3,047	-76.644%
2025-03-14	11.4800	12.0500	11.4800	12.0100	+6.095%	58	3,046	-80.183%
2025-03-13	11.3100	11.3200	11.3100	11.3200	-3.165%	6	3,017	-78.975%
2025-03-12	12.1400	13.9700	11.6900	11.6900	-5.953%	29	3,017	-79.641%
2025-03-11	12.4300	12.4300	12.4300	12.4300	+15.093%	5	3,005	-80.853%
2025-03-07	10.8000	10.8000	10.8000	10.8000	0.000%	6,000	3,000	-77.963%