Dark

IWM20271217P180
IWM Dec 17 2027 180.00 Put (IWM271217P00180000)
option OPRA

EOD

Jun 25, 2026

3.34-21.412%(-0.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	3.3400	3.3400	3.3400	3.3400	-21.412%	1	35,709	0.000%
2026-06-11	4.2400	4.2500	4.2400	4.2500	+9.819%	4	35,710	-21.412%
2026-06-04	3.8700	3.8700	3.8700	3.8700	-7.857%	1	35,708	-13.695%
2026-06-03	4.2000	4.2000	4.2000	4.2000	+6.061%	500	35,709	-20.476%
2026-06-02	3.9600	3.9600	3.9600	3.9600	-10.204%	1	35,309	-15.657%
2026-05-21	4.4100	4.4100	4.4100	4.4100	-8.884%	1	35,310	-24.263%
2026-05-19	4.8400	4.8400	4.8400	4.8400	-2.419%	2	35,310	-30.992%
2026-05-18	4.8200	5.1300	4.8000	4.9600	+8.772%	4	35,310	-32.661%
2026-05-14	4.5600	4.5600	4.5600	4.5600	-1.085%	1	35,310	-26.754%
2026-05-11	4.6100	4.6100	4.6100	4.6100	-2.947%	4,000	35,311	-27.549%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-11.546%	1	35,311	-29.684%
2026-04-24	5.3700	5.3700	5.3700	5.3700	+5.294%	1	35,312	-37.803%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-11.458%	2	35,310	-34.510%
2026-04-16	5.7900	5.7900	5.7600	5.7600	+3.784%	2	35,310	-42.014%
2026-04-14	5.5500	5.5500	5.5500	5.5500	-7.191%	10	35,308	-39.820%
2026-04-13	5.9800	5.9800	5.9800	5.9800	-23.822%	1	35,308	-44.147%
2026-03-26	7.8500	7.8500	7.8500	7.8500	-7.320%	1	35,309	-57.452%
2026-03-19	8.4400	8.4700	8.4400	8.4700	-4.186%	2	35,309	-60.567%
2026-03-09	8.8400	8.8400	8.8400	8.8400	+38.125%	1	35,309	-62.217%
2026-02-25	6.3800	6.4000	6.3800	6.4000	-3.030%	12	35,322	-47.813%
2026-02-19	6.6000	6.6000	6.6000	6.6000	+3.448%	2	35,322	-49.394%
2026-02-06	6.3800	6.3800	6.3800	6.3800	-1.085%	4	35,322	-47.649%
2026-02-04	6.4500	6.4500	6.4500	6.4500	+3.200%	1	35,322	-48.217%
2026-02-03	6.1800	6.2500	6.1800	6.2500	+1.297%	7	35,321	-46.560%
2026-02-02	6.1700	6.1700	6.1700	6.1700	+4.576%	50	35,326	-45.867%
2026-01-26	5.9000	5.9000	5.9000	5.9000	-1.993%	2	35,276	-43.390%
2026-01-16	5.9400	6.0300	5.9400	6.0200	-8.232%	11	35,276	-44.518%
2026-01-14	6.5600	6.5600	6.5600	6.5600	-0.152%	1	35,276	-49.085%
2026-01-08	6.5700	6.5700	6.5700	6.5700	-3.240%	1	35,276	-49.163%
2026-01-07	6.7900	6.7900	6.7900	6.7900	+1.042%	1	35,276	-50.810%
2026-01-06	6.7200	6.7200	6.7200	6.7200	-6.145%	6	35,276	-50.298%
2026-01-02	7.1900	7.2900	7.0200	7.1600	+5.449%	20,003	35,282	-53.352%
2025-12-23	6.7900	6.7900	6.7900	6.7900	-5.168%	12	19,613	-50.810%
2025-12-09	7.1600	7.1600	7.1600	7.1600	-26.639%	3,000	19,613	-53.352%
2025-11-19	9.7600	9.7600	9.7600	9.7600	+2.737%	98	16,635	-65.779%
2025-11-17	9.5000	9.5000	9.5000	9.5000	+30.674%	1	16,637	-64.842%
2025-10-24	7.2700	7.2700	7.2700	7.2700	-17.946%	2	16,636	-54.058%
2025-10-17	8.8600	8.8600	8.8600	8.8600	+12.866%	2,250	16,638	-62.302%
2025-10-08	7.8500	7.8500	7.8500	7.8500	+0.255%	4	14,388	-57.452%
2025-10-06	7.5900	7.8300	7.5900	7.8300	-4.396%	4	14,384	-57.344%
2025-09-19	8.1900	8.1900	8.1900	8.1900	-4.211%	20	14,384	-59.219%
2025-09-16	8.4000	8.5500	8.4000	8.5500	+3.012%	5	14,404	-60.936%
2025-09-15	8.2600	8.3000	8.2600	8.3000	+1.220%	15	14,401	-59.759%
2025-09-12	8.2000	8.2000	8.2000	8.2000	-3.756%	1	14,386	-59.268%
2025-09-05	8.6200	8.8000	8.5200	8.5200	-7.291%	802	14,385	-60.798%
2025-09-03	9.1900	9.1900	9.1900	9.1900	+6.243%	1	15,185	-63.656%
2025-08-29	8.6500	8.6500	8.6500	8.6500	-10.733%	10	15,184	-61.387%
2025-08-19	9.6900	9.6900	9.6900	9.6900	-1.824%	5	15,184	-65.531%
2025-08-14	9.8700	9.8700	9.8700	9.8700	+1.543%	250	15,179	-66.160%
2025-08-13	9.7200	9.7200	9.7200	9.7200	+0.830%	6	15,429	-65.638%
2025-08-12	9.9500	9.9500	9.6400	9.6400	-9.653%	3	15,429	-65.353%
2025-08-08	10.6000	10.6700	10.6000	10.6700	-6.157%	4	15,432	-68.697%
2025-08-07	11.3700	11.3700	11.3700	11.3700	+1.337%	1	15,434	-70.624%
2025-08-05	11.2200	11.2200	11.2200	11.2200	-9.223%	2	15,433	-70.232%
2025-08-01	12.3000	12.3600	12.3000	12.3600	+16.056%	2	15,431	-72.977%
2025-07-30	10.6500	10.6500	10.6500	10.6500	+5.237%	4	15,429	-68.638%
2025-07-29	10.1200	10.1200	10.1200	10.1200	+0.697%	1	15,425	-66.996%
2025-07-25	10.0500	10.0500	10.0500	10.0500	-2.992%	200	15,424	-66.766%
2025-07-22	10.3600	10.3600	10.3600	10.3600	-0.289%	6	15,224	-67.761%
2025-07-14	10.3900	10.3900	10.3900	10.3900	-2.258%	4	15,218	-67.854%
2025-07-11	10.6300	10.6300	10.6300	10.6300	+5.876%	12	15,216	-68.579%
2025-07-10	10.0400	10.0400	10.0400	10.0400	-2.995%	1	15,216	-66.733%
2025-07-09	10.5000	10.5000	10.3500	10.3500	-10.776%	11	15,217	-67.729%
2025-07-07	11.0800	11.6000	11.0800	11.6000	+7.407%	13	15,228	-71.207%
2025-07-02	10.8000	10.8000	10.8000	10.8000	+2.079%	1	15,227	-69.074%
2025-07-01	10.5800	10.5800	10.5800	10.5800	-3.993%	3	15,227	-68.431%
2025-06-30	11.0200	11.0200	11.0200	11.0200	-4.754%	10	15,227	-69.691%
2025-06-27	11.5700	11.5700	11.5700	11.5700	+1.491%	200	15,027	-71.132%
2025-06-26	11.4000	11.4000	11.4000	11.4000	-4.202%	150	14,877	-70.702%
2025-06-25	11.9000	11.9000	11.9000	11.9000	+1.623%	300	14,577	-71.933%
2025-06-24	11.7100	11.7100	11.7100	11.7100	-14.150%	700	13,877	-71.477%
2025-06-13	13.6400	13.6400	13.6400	13.6400	+16.085%	6	13,877	-75.513%
2025-06-10	11.7900	11.7900	11.7500	11.7500	-1.261%	2	13,877	-71.574%
2025-06-09	11.9600	11.9700	11.9000	11.9000	-3.722%	4	13,877	-71.933%
2025-06-06	12.3600	12.3600	12.3600	12.3600	-6.364%	2	13,877	-72.977%
2025-06-03	13.2000	13.2000	13.2000	13.2000	-5.376%	25	13,876	-74.697%
2025-05-30	13.9500	13.9500	13.9500	13.9500	-0.357%	20	13,901	-76.057%
2025-05-27	14.0000	14.0000	14.0000	14.0000	-3.248%	1	13,911	-76.143%
2025-05-22	14.5600	14.7000	14.4700	14.4700	+1.901%	10	13,912	-76.918%
2025-05-21	13.6700	14.2000	13.6700	14.2000	+10.506%	2	13,912	-76.479%
2025-05-16	12.9300	12.9400	12.8500	12.8500	-7.019%	20	13,913	-74.008%
2025-05-12	13.8200	13.8200	13.8200	13.8200	-17.443%	10	13,908	-75.832%
2025-05-07	16.7400	16.7400	16.7400	16.7400	-0.416%	1	13,908	-80.048%
2025-05-05	16.8100	16.8100	16.8100	16.8100	+4.087%	25	13,907	-80.131%
2025-05-02	16.1500	16.1500	16.1500	16.1500	-8.030%	2	13,882	-79.319%
2025-04-29	17.5600	17.5600	17.5600	17.5600	-11.313%	2,000	13,881	-80.979%
2025-04-22	19.8700	19.8700	19.8000	19.8000	-9.713%	4,002	11,881	-83.131%
2025-04-21	21.9300	21.9300	21.9300	21.9300	+6.819%	1	8,114	-84.770%
2025-04-14	20.5800	20.5800	20.5300	20.5300	-7.314%	3	8,113	-83.731%
2025-04-11	23.2500	23.2500	22.1500	22.1500	+3.747%	4,002	8,112	-84.921%
2025-04-10	21.2000	21.3500	21.2000	21.3500	+18.086%	6,050	6,112	-84.356%
2025-04-09	27.0400	27.0400	18.0800	18.0800	-25.041%	12	84	-81.527%
2025-04-08	19.2800	24.1200	19.2800	24.1200	+3.876%	20	75	-86.153%
2025-04-07	24.7000	24.7000	21.8800	23.2200	+3.200%	19	87	-85.616%
2025-04-04	22.1300	23.2600	21.4600	22.5000	+25.000%	26	69	-85.156%
2025-04-03	18.0000	18.0000	18.0000	18.0000	+16.129%	1	64	-81.444%
2025-03-31	15.5000	15.5000	15.5000	15.5000	+11.111%	20	63	-78.452%
2025-03-21	13.9000	13.9500	13.9000	13.9500	-3.793%	12	43	-76.057%
2025-03-14	14.5000	14.5000	14.5000	14.5000	+1.257%	4	40	-76.966%
2025-03-13	14.3100	14.3200	14.3100	14.3200	-4.406%	16	22	-76.676%
2025-03-12	15.1900	15.1900	14.6000	14.9800	-0.133%	19	22	-77.704%
2025-03-11	15.0000	15.0000	15.0000	15.0000	+3.164%	2	3	-77.733%
2025-03-10	14.5400	14.5400	14.5400	14.5400	0.000%	1	1	-77.029%