Dark

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

EOD

Jun 30, 2026

2.68-24.719%(-0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.6800	2.6800	2.6800	2.6800	-24.719%	1	14,563	0.000%
2026-06-11	3.5600	3.5600	3.5600	3.5600	-3.261%	1	14,563	-24.719%
2026-06-10	3.6200	3.6800	3.6200	3.6800	+9.199%	4	14,563	-27.174%
2026-06-04	3.4400	3.4400	3.3700	3.3700	-2.035%	4	14,564	-20.475%
2026-06-01	3.4400	3.4400	3.4400	3.4400	-11.111%	5	14,564	-22.093%
2026-05-11	3.8800	3.8800	3.8700	3.8700	+0.259%	2,007	14,564	-30.749%
2026-05-07	3.8600	3.8600	3.8600	3.8600	-11.670%	1	14,557	-30.570%
2026-04-30	4.3500	4.3700	4.3500	4.3700	-4.376%	3	14,556	-38.673%
2026-04-29	4.5700	4.5700	4.5700	4.5700	+0.440%	1	14,556	-41.357%
2026-04-24	4.5500	4.5500	4.5500	4.5500	+0.887%	2	14,556	-41.099%
2026-04-22	4.4800	4.5100	4.4800	4.5100	0.000%	3	14,554	-40.576%
2026-04-20	4.4700	4.5100	4.4100	4.5100	-30.615%	8	14,552	-40.576%
2026-03-06	6.5000	6.5000	6.5000	6.5000	+11.301%	1	14,559	-58.769%
2026-03-03	5.8400	5.8400	5.8400	5.8400	+14.510%	7	14,560	-54.110%
2026-02-18	5.1000	5.1000	5.1000	5.1000	-8.766%	2	14,567	-47.451%
2026-02-17	5.5900	5.5900	5.5900	5.5900	+0.721%	5	14,567	-52.057%
2026-02-12	5.1300	5.5500	5.1300	5.5500	+1.093%	3	14,572	-51.712%
2026-02-04	5.4900	5.4900	5.4900	5.4900	+9.145%	4	14,573	-51.184%
2026-01-27	5.0300	5.0300	5.0300	5.0300	-5.094%	1	14,574	-46.720%
2026-01-20	5.3000	5.3000	5.3000	5.3000	+2.913%	5	14,575	-49.434%
2026-01-09	5.0300	5.1500	5.0300	5.1500	-4.630%	5	14,580	-47.961%
2026-01-08	5.4000	5.4000	5.4000	5.4000	-2.527%	1	14,577	-50.370%
2026-01-07	5.5400	5.5400	5.5400	5.5400	-0.180%	1	14,577	-51.625%
2026-01-05	5.6000	5.6000	5.5500	5.5500	-5.932%	2	14,571	-51.712%
2025-12-31	5.9000	5.9000	5.9000	5.9000	+3.147%	4	14,571	-54.576%
2025-12-29	5.8000	5.8000	5.7200	5.7200	+1.239%	9	14,571	-53.147%
2025-12-26	5.7500	5.8200	5.6500	5.6500	+0.713%	10	14,576	-52.566%
2025-12-24	5.6100	5.6100	5.6100	5.6100	+2.000%	4	14,587	-52.228%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-9.091%	1	14,586	-51.273%
2025-12-05	6.0500	6.0500	6.0500	6.0500	+0.833%	4	14,586	-55.702%
2025-12-04	6.0000	6.0000	6.0000	6.0000	-2.913%	20	14,582	-55.333%
2025-12-03	6.1800	6.1800	6.1800	6.1800	-7.346%	1	14,563	-56.634%
2025-12-01	6.6700	6.6700	6.6700	6.6700	-19.639%	1	14,563	-59.820%
2025-11-20	8.3000	8.3000	8.3000	8.3000	+2.596%	3	14,563	-67.711%
2025-11-18	8.0900	8.0900	8.0900	8.0900	+6.029%	1	14,566	-66.873%
2025-11-07	7.6500	7.6500	7.6300	7.6300	+5.533%	5	14,566	-64.875%
2025-11-06	7.2200	7.2300	7.2200	7.2300	+8.234%	7	14,566	-62.932%
2025-11-03	6.6900	6.6900	6.6800	6.6800	+5.696%	8	14,566	-59.880%
2025-10-28	6.0100	6.3200	6.0100	6.3200	-0.940%	7	14,566	-57.595%
2025-10-27	5.9900	6.3800	5.9900	6.3800	+2.080%	10	14,563	-57.994%
2025-10-20	6.2500	6.2500	6.2500	6.2500	-11.848%	2	14,563	-57.120%
2025-10-16	7.0800	7.0900	7.0800	7.0900	+9.414%	2	14,561	-62.200%
2025-10-07	6.4800	6.4800	6.4800	6.4800	+2.370%	3	14,560	-58.642%
2025-09-23	6.2900	6.3300	6.2900	6.3300	-4.381%	7	14,560	-57.662%
2025-09-22	6.6200	6.6200	6.6200	6.6200	-4.885%	600	14,567	-59.517%
2025-09-17	6.9600	6.9600	6.9600	6.9600	-3.064%	1	14,267	-61.494%
2025-09-10	7.1800	7.1800	7.1800	7.1800	+2.571%	2	14,266	-62.674%
2025-09-05	7.2000	7.2000	7.0000	7.0000	-4.110%	3	14,264	-61.714%
2025-09-04	7.4000	7.4000	7.2900	7.3000	+0.690%	10	14,261	-63.288%
2025-08-28	7.2500	7.2500	7.2500	7.2500	+0.277%	1	14,251	-63.034%
2025-08-26	7.2300	7.2300	7.2300	7.2300	-0.687%	1	14,251	-62.932%
2025-08-22	7.3300	7.3300	7.2800	7.2800	-4.462%	1,503	14,251	-63.187%
2025-08-19	7.5600	7.6500	7.5600	7.6200	-12.212%	66	12,793	-64.829%
2025-08-11	8.6100	8.6800	8.6100	8.6800	-0.686%	9	12,754	-69.124%
2025-08-08	8.7400	8.7400	8.7400	8.7400	+5.556%	1	12,745	-69.336%
2025-07-29	8.2800	8.2800	8.2800	8.2800	-4.937%	3	12,744	-67.633%
2025-07-11	8.7100	8.7100	8.7100	8.7100	+3.077%	8	12,741	-69.231%
2025-07-09	8.4500	8.4500	8.4500	8.4500	-7.650%	1	12,733	-68.284%
2025-07-07	9.1500	9.1500	9.1500	9.1500	+0.219%	1	12,733	-70.710%
2025-06-27	8.9000	9.1300	8.9000	9.1300	-14.192%	2	12,734	-70.646%
2025-06-23	10.6000	10.6400	10.6000	10.6400	+8.020%	10	12,735	-74.812%
2025-06-09	9.8500	9.8500	9.8500	9.8500	-14.422%	1	12,725	-72.792%
2025-05-29	11.2300	11.5400	11.2300	11.5100	-1.371%	451	12,725	-76.716%
2025-05-21	10.9300	11.6700	10.9300	11.6700	+10.721%	6	12,338	-77.035%
2025-05-16	10.6500	10.6500	10.5400	10.5400	-1.033%	4	12,337	-74.573%
2025-05-14	10.6500	10.6500	10.6500	10.6500	+3.398%	1,000	12,336	-74.836%
2025-05-13	10.2500	10.3500	10.2500	10.3000	-19.279%	2,520	12,336	-73.981%
2025-05-08	12.5900	12.7600	12.5900	12.7600	-13.374%	6	11,836	-78.997%
2025-04-30	14.9700	14.9900	14.7300	14.7300	+6.585%	16	11,830	-81.806%
2025-04-29	13.8200	13.8200	13.8200	13.8200	-4.821%	1	11,822	-80.608%
2025-04-24	14.5200	14.5200	14.5200	14.5200	-4.724%	1	11,822	-81.543%
2025-04-23	15.2400	15.2400	15.2400	15.2400	-17.622%	1	11,822	-82.415%
2025-04-11	18.5000	18.5000	18.5000	18.5000	-2.116%	38	11,821	-85.514%
2025-04-10	18.9000	18.9000	18.9000	18.9000	+13.106%	4,000	11,827	-85.820%
2025-04-09	22.8400	22.8400	16.7100	16.7100	-11.211%	12	8,827	-83.962%
2025-04-08	18.8200	18.8200	18.8200	18.8200	-1.979%	1	8,827	-85.760%
2025-04-07	23.0000	23.0000	17.5900	19.2000	+4.918%	4,764	8,828	-86.042%
2025-04-04	16.9500	18.6700	16.9500	18.3000	+32.513%	2,048	4,074	-85.355%
2025-04-03	15.2300	15.2300	13.8100	13.8100	+14.701%	11	3,052	-80.594%
2025-04-01	12.0400	12.0400	12.0400	12.0400	+18.155%	1	3,047	-77.741%
2025-03-18	10.1900	10.1900	10.1900	10.1900	-15.154%	1	3,047	-73.700%
2025-03-14	11.4800	12.0500	11.4800	12.0100	+6.095%	58	3,046	-77.685%
2025-03-13	11.3100	11.3200	11.3100	11.3200	-3.165%	6	3,017	-76.325%
2025-03-12	12.1400	13.9700	11.6900	11.6900	-5.953%	29	3,017	-77.074%
2025-03-11	12.4300	12.4300	12.4300	12.4300	+15.093%	5	3,005	-78.439%
2025-03-07	10.8000	10.8000	10.8000	10.8000	0.000%	6,000	3,000	-75.185%