Dark

IWM20271217P175
IWM Dec 17 2027 175.00 Put (IWM271217P00175000)
option OPRA

EOD

Sep 22, 2026

2.10-7.080%(-0.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	2.1000	2.1000	2.1000	2.1000	-7.080%	10	21,336	0.000%
2026-09-03	2.2600	2.2600	2.2600	2.2600	-14.717%	2	21,326	-7.080%
2026-08-11	2.6500	2.6500	2.6500	2.6500	-0.376%	2	21,328	-20.755%
2026-08-04	2.6800	2.6800	2.6600	2.6600	-7.958%	2	21,330	-21.053%
2026-07-31	2.8900	2.8900	2.8900	2.8900	-7.372%	1	21,328	-27.336%
2026-07-30	3.0300	3.1200	3.0300	3.1200	0.000%	12	21,327	-32.692%
2026-07-27	3.2500	3.2500	3.1200	3.1200	-5.455%	5	21,327	-32.692%
2026-07-24	3.3000	3.3000	3.3000	3.3000	+11.486%	1	21,327	-36.364%
2026-06-30	2.9600	2.9700	2.9600	2.9600	-7.210%	3	21,326	-29.054%
2026-06-24	3.1900	3.1900	3.1900	3.1900	+2.903%	5	21,327	-34.169%
2026-06-15	3.2700	3.2700	3.1000	3.1000	-7.738%	25	21,332	-32.258%
2026-06-12	3.4400	3.4400	3.3600	3.3600	-14.066%	2	21,336	-37.500%
2026-06-11	3.9200	3.9200	3.9100	3.9100	+9.831%	8	21,337	-46.292%
2026-06-04	3.5600	3.5600	3.5600	3.5600	-7.050%	2	21,337	-41.011%
2026-06-03	3.8300	3.8300	3.8300	3.8300	+1.323%	4	21,338	-45.170%
2026-05-27	3.7800	3.7800	3.7800	3.7800	-3.325%	1	21,334	-44.444%
2026-05-22	3.9100	3.9100	3.9100	3.9100	-6.905%	1	21,334	-46.292%
2026-05-11	4.2000	4.2000	4.2000	4.2000	-16.335%	4,000	21,334	-50.000%
2026-04-29	5.0200	5.0200	5.0200	5.0200	-30.759%	1	21,334	-58.167%
2026-03-24	7.2500	7.2500	7.2500	7.2500	+3.276%	1	21,335	-71.034%
2026-03-23	7.0200	7.0200	7.0200	7.0200	+13.961%	1	21,336	-70.085%
2026-02-23	6.1600	6.1600	6.1600	6.1600	+8.070%	2	21,336	-65.909%
2026-02-12	5.7500	5.7500	5.6600	5.7000	+1.064%	13,005	21,336	-63.158%
2026-01-29	5.6400	5.6400	5.6400	5.6400	-5.369%	1	15,739	-62.766%
2026-01-08	5.9600	5.9600	5.9600	5.9600	-2.932%	1	15,739	-64.765%
2026-01-07	6.1400	6.1400	6.1400	6.1400	+0.327%	1	15,740	-65.798%
2026-01-06	6.1200	6.1200	6.1200	6.1200	-1.290%	6	15,739	-65.686%
2026-01-05	6.2000	6.2000	6.2000	6.2000	-2.516%	40	15,739	-66.129%
2025-12-29	6.4000	6.4000	6.3500	6.3600	+3.415%	5	15,739	-66.981%
2025-12-23	6.1600	6.1600	6.1500	6.1500	+1.653%	247	15,738	-65.854%
2025-12-22	6.0500	6.0500	6.0500	6.0500	-14.669%	1,000	15,495	-65.289%
2025-12-17	7.0800	7.0900	7.0800	7.0900	+13.987%	2	14,495	-70.381%
2025-12-12	6.2200	6.2200	6.2200	6.2200	-5.471%	5	14,496	-66.238%
2025-12-09	6.5800	6.5800	6.5800	6.5800	-2.374%	2	14,496	-68.085%
2025-12-05	6.7400	6.7400	6.7400	6.7400	+0.447%	5	14,498	-68.843%
2025-12-04	6.7100	6.7100	6.7100	6.7100	-16.749%	1	14,493	-68.703%
2025-11-24	8.0500	8.0600	8.0500	8.0600	-8.513%	15	14,492	-73.945%
2025-11-19	8.8100	8.8100	8.8100	8.8100	-2.111%	3	14,477	-76.163%
2025-11-17	9.0000	9.0000	9.0000	9.0000	+21.622%	1	14,477	-76.667%
2025-11-10	7.4000	7.4000	7.4000	7.4000	-8.075%	2	14,476	-71.622%
2025-11-04	8.0500	8.0500	8.0500	8.0500	+18.382%	2	14,476	-73.913%
2025-10-29	6.8000	6.8000	6.8000	6.8000	-12.484%	2	14,476	-69.118%
2025-10-16	7.7700	7.7700	7.7700	7.7700	-2.875%	2	14,474	-72.973%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-5.882%	2	14,473	-73.750%
2025-10-10	8.5000	8.5000	8.5000	8.5000	+15.489%	2	14,473	-75.294%
2025-09-17	7.3600	7.3600	7.3600	7.3600	-0.541%	1	14,471	-71.467%
2025-09-11	7.4000	7.4000	7.4000	7.4000	-7.500%	4	14,471	-71.622%
2025-08-28	8.0000	8.0000	8.0000	8.0000	+0.629%	2	14,467	-73.750%
2025-08-22	7.9500	7.9500	7.9500	7.9500	-11.371%	1,000	14,465	-73.585%
2025-08-21	8.9700	8.9700	8.9700	8.9700	+2.632%	5	14,465	-76.589%
2025-08-19	8.7400	8.7400	8.7400	8.7400	-1.019%	5	14,465	-75.973%
2025-08-14	8.8300	8.8300	8.8300	8.8300	+4.745%	5	14,465	-76.217%
2025-08-13	8.7900	8.7900	8.4300	8.4300	-17.676%	8	14,470	-75.089%
2025-08-04	10.2400	10.2400	10.2400	10.2400	+3.018%	2	14,463	-79.492%
2025-07-30	9.9400	9.9400	9.9400	9.9400	+7.576%	1	14,461	-78.873%
2025-07-23	9.2400	9.2400	9.2400	9.2400	-4.545%	1	14,461	-77.273%
2025-07-22	9.9500	9.9500	9.6800	9.6800	+1.574%	190	14,460	-78.306%
2025-07-21	9.5300	9.5300	9.5300	9.5300	+0.740%	10	14,470	-77.964%
2025-07-03	9.4600	9.4600	9.4600	9.4600	-7.887%	1	14,459	-77.801%
2025-07-02	10.2700	10.2700	10.2700	10.2700	+5.333%	1	14,459	-79.552%
2025-07-01	9.7500	9.7500	9.7500	9.7500	-6.160%	1	14,458	-78.462%
2025-06-27	10.3900	10.3900	10.3900	10.3900	+0.096%	1	14,458	-79.788%
2025-06-26	10.6600	10.6600	10.3800	10.3800	-13.283%	3	14,458	-79.769%
2025-06-13	11.9700	11.9700	11.9700	11.9700	+6.306%	2	14,455	-82.456%
2025-06-12	11.2600	11.2600	11.2600	11.2600	+2.737%	1	14,455	-81.350%
2025-06-11	10.9600	10.9600	10.9600	10.9600	+1.200%	1	14,455	-80.839%
2025-06-09	10.7700	10.8300	10.7700	10.8300	-3.044%	2	14,455	-80.609%
2025-06-06	11.3100	11.3100	11.1700	11.1700	-11.279%	6	14,455	-81.200%
2025-06-02	12.5900	12.5900	12.5900	12.5900	-1.022%	1	14,453	-83.320%
2025-05-29	12.5000	12.7500	12.5000	12.7200	+1.516%	1,706	14,452	-83.491%
2025-05-21	12.5300	12.5300	12.5300	12.5300	+9.432%	5	13,950	-83.240%
2025-05-13	11.3500	11.4500	11.3500	11.4500	-25.986%	21	13,945	-81.659%
2025-05-07	15.4700	15.4700	15.4700	15.4700	+4.668%	3	13,956	-86.425%
2025-05-05	15.2300	15.2300	14.6600	14.7800	-7.625%	28	13,953	-85.792%
2025-04-30	16.5600	16.6000	16.0000	16.0000	+6.312%	18	13,981	-86.875%
2025-04-28	15.0500	15.0500	15.0500	15.0500	-5.583%	11	13,970	-86.047%
2025-04-25	16.6600	16.6600	15.9400	15.9400	-7.808%	8	13,959	-86.826%
2025-04-23	17.2900	17.2900	17.2900	17.2900	-3.246%	5	13,959	-87.854%
2025-04-22	17.8700	17.8700	17.8700	17.8700	-3.666%	7	13,959	-88.248%
2025-04-17	18.5500	18.5500	18.5500	18.5500	-0.429%	3,000	10,956	-88.679%
2025-04-16	19.1200	19.1200	18.6300	18.6300	-20.554%	3,501	10,956	-88.728%
2025-04-09	23.4700	24.6100	23.4500	23.4500	+1.957%	3,907	7,456	-91.045%
2025-04-08	20.5400	23.0000	20.5400	23.0000	+11.922%	3,518	3,551	-90.870%
2025-04-07	20.3600	20.5500	20.3500	20.5500	+1.532%	11	43	-89.781%
2025-04-04	19.4600	20.2400	18.7800	20.2400	+63.358%	26	32	-89.625%
2025-03-14	13.5800	13.9300	12.3900	12.3900	-11.500%	18	21	-83.051%
2025-03-13	14.0000	14.0000	14.0000	14.0000	0.000%	10	2	-85.000%
2025-03-10	14.0000	14.0000	14.0000	14.0000	0.000%	2	2	-85.000%