Dark

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

EOD

Aug 13, 2026

2.79-1.761%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.7900	2.7900	2.7900	2.7900	-1.761%	1	35,720	0.000%
2026-08-12	2.8400	2.8400	2.8400	2.8400	-2.069%	1	35,721	-1.761%
2026-08-11	2.9000	2.9000	2.9000	2.9000	+0.346%	1	35,722	-3.793%
2026-08-10	2.9000	2.9000	2.8900	2.8900	-18.362%	5	35,721	-3.460%
2026-07-29	3.5500	3.5500	3.5400	3.5400	+3.207%	11	35,721	-21.186%
2026-07-24	3.4300	3.4300	3.4300	3.4300	+6.854%	10	35,710	-18.659%
2026-07-02	3.2100	3.2100	3.2100	3.2100	+2.229%	3	35,710	-13.084%
2026-07-01	3.1200	3.1400	3.1200	3.1400	-5.988%	2	35,710	-11.146%
2026-06-25	3.3400	3.3400	3.3400	3.3400	-21.412%	1	35,709	-16.467%
2026-06-11	4.2400	4.2500	4.2400	4.2500	+9.819%	4	35,710	-34.353%
2026-06-04	3.8700	3.8700	3.8700	3.8700	-7.857%	1	35,708	-27.907%
2026-06-03	4.2000	4.2000	4.2000	4.2000	+6.061%	500	35,709	-33.571%
2026-06-02	3.9600	3.9600	3.9600	3.9600	-10.204%	1	35,309	-29.545%
2026-05-21	4.4100	4.4100	4.4100	4.4100	-8.884%	1	35,310	-36.735%
2026-05-19	4.8400	4.8400	4.8400	4.8400	-2.419%	2	35,310	-42.355%
2026-05-18	4.8200	5.1300	4.8000	4.9600	+8.772%	4	35,310	-43.750%
2026-05-14	4.5600	4.5600	4.5600	4.5600	-1.085%	1	35,310	-38.816%
2026-05-11	4.6100	4.6100	4.6100	4.6100	-2.947%	4,000	35,311	-39.479%
2026-05-08	4.7500	4.7500	4.7500	4.7500	-11.546%	1	35,311	-41.263%
2026-04-24	5.3700	5.3700	5.3700	5.3700	+5.294%	1	35,312	-48.045%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-11.458%	2	35,310	-45.294%
2026-04-16	5.7900	5.7900	5.7600	5.7600	+3.784%	2	35,310	-51.563%
2026-04-14	5.5500	5.5500	5.5500	5.5500	-7.191%	10	35,308	-49.730%
2026-04-13	5.9800	5.9800	5.9800	5.9800	-23.822%	1	35,308	-53.344%
2026-03-26	7.8500	7.8500	7.8500	7.8500	-7.320%	1	35,309	-64.459%
2026-03-19	8.4400	8.4700	8.4400	8.4700	-4.186%	2	35,309	-67.060%
2026-03-09	8.8400	8.8400	8.8400	8.8400	+38.125%	1	35,309	-68.439%
2026-02-25	6.3800	6.4000	6.3800	6.4000	-3.030%	12	35,322	-56.406%
2026-02-19	6.6000	6.6000	6.6000	6.6000	+3.448%	2	35,322	-57.727%
2026-02-06	6.3800	6.3800	6.3800	6.3800	-1.085%	4	35,322	-56.270%
2026-02-04	6.4500	6.4500	6.4500	6.4500	+3.200%	1	35,322	-56.744%
2026-02-03	6.1800	6.2500	6.1800	6.2500	+1.297%	7	35,321	-55.360%
2026-02-02	6.1700	6.1700	6.1700	6.1700	+4.576%	50	35,326	-54.781%
2026-01-26	5.9000	5.9000	5.9000	5.9000	-1.993%	2	35,276	-52.712%
2026-01-16	5.9400	6.0300	5.9400	6.0200	-8.232%	11	35,276	-53.654%
2026-01-14	6.5600	6.5600	6.5600	6.5600	-0.152%	1	35,276	-57.470%
2026-01-08	6.5700	6.5700	6.5700	6.5700	-3.240%	1	35,276	-57.534%
2026-01-07	6.7900	6.7900	6.7900	6.7900	+1.042%	1	35,276	-58.910%
2026-01-06	6.7200	6.7200	6.7200	6.7200	-6.145%	6	35,276	-58.482%
2026-01-02	7.1900	7.2900	7.0200	7.1600	+5.449%	20,003	35,282	-61.034%
2025-12-23	6.7900	6.7900	6.7900	6.7900	-5.168%	12	19,613	-58.910%
2025-12-09	7.1600	7.1600	7.1600	7.1600	-26.639%	3,000	19,613	-61.034%
2025-11-19	9.7600	9.7600	9.7600	9.7600	+2.737%	98	16,635	-71.414%
2025-11-17	9.5000	9.5000	9.5000	9.5000	+30.674%	1	16,637	-70.632%
2025-10-24	7.2700	7.2700	7.2700	7.2700	-17.946%	2	16,636	-61.623%
2025-10-17	8.8600	8.8600	8.8600	8.8600	+12.866%	2,250	16,638	-68.510%
2025-10-08	7.8500	7.8500	7.8500	7.8500	+0.255%	4	14,388	-64.459%
2025-10-06	7.5900	7.8300	7.5900	7.8300	-4.396%	4	14,384	-64.368%
2025-09-19	8.1900	8.1900	8.1900	8.1900	-4.211%	20	14,384	-65.934%
2025-09-16	8.4000	8.5500	8.4000	8.5500	+3.012%	5	14,404	-67.368%
2025-09-15	8.2600	8.3000	8.2600	8.3000	+1.220%	15	14,401	-66.386%
2025-09-12	8.2000	8.2000	8.2000	8.2000	-3.756%	1	14,386	-65.976%
2025-09-05	8.6200	8.8000	8.5200	8.5200	-7.291%	802	14,385	-67.254%
2025-09-03	9.1900	9.1900	9.1900	9.1900	+6.243%	1	15,185	-69.641%
2025-08-29	8.6500	8.6500	8.6500	8.6500	-10.733%	10	15,184	-67.746%
2025-08-19	9.6900	9.6900	9.6900	9.6900	-1.824%	5	15,184	-71.207%
2025-08-14	9.8700	9.8700	9.8700	9.8700	+1.543%	250	15,179	-71.733%
2025-08-13	9.7200	9.7200	9.7200	9.7200	+0.830%	6	15,429	-71.296%
2025-08-12	9.9500	9.9500	9.6400	9.6400	-9.653%	3	15,429	-71.058%
2025-08-08	10.6000	10.6700	10.6000	10.6700	-6.157%	4	15,432	-73.852%
2025-08-07	11.3700	11.3700	11.3700	11.3700	+1.337%	1	15,434	-75.462%
2025-08-05	11.2200	11.2200	11.2200	11.2200	-9.223%	2	15,433	-75.134%
2025-08-01	12.3000	12.3600	12.3000	12.3600	+16.056%	2	15,431	-77.427%
2025-07-30	10.6500	10.6500	10.6500	10.6500	+5.237%	4	15,429	-73.803%
2025-07-29	10.1200	10.1200	10.1200	10.1200	+0.697%	1	15,425	-72.431%
2025-07-25	10.0500	10.0500	10.0500	10.0500	-2.992%	200	15,424	-72.239%
2025-07-22	10.3600	10.3600	10.3600	10.3600	-0.289%	6	15,224	-73.069%
2025-07-14	10.3900	10.3900	10.3900	10.3900	-2.258%	4	15,218	-73.147%
2025-07-11	10.6300	10.6300	10.6300	10.6300	+5.876%	12	15,216	-73.754%
2025-07-10	10.0400	10.0400	10.0400	10.0400	-2.995%	1	15,216	-72.211%
2025-07-09	10.5000	10.5000	10.3500	10.3500	-10.776%	11	15,217	-73.043%
2025-07-07	11.0800	11.6000	11.0800	11.6000	+7.407%	13	15,228	-75.948%
2025-07-02	10.8000	10.8000	10.8000	10.8000	+2.079%	1	15,227	-74.167%
2025-07-01	10.5800	10.5800	10.5800	10.5800	-3.993%	3	15,227	-73.629%
2025-06-30	11.0200	11.0200	11.0200	11.0200	-4.754%	10	15,227	-74.682%
2025-06-27	11.5700	11.5700	11.5700	11.5700	+1.491%	200	15,027	-75.886%
2025-06-26	11.4000	11.4000	11.4000	11.4000	-4.202%	150	14,877	-75.526%
2025-06-25	11.9000	11.9000	11.9000	11.9000	+1.623%	300	14,577	-76.555%
2025-06-24	11.7100	11.7100	11.7100	11.7100	-14.150%	700	13,877	-76.174%
2025-06-13	13.6400	13.6400	13.6400	13.6400	+16.085%	6	13,877	-79.545%
2025-06-10	11.7900	11.7900	11.7500	11.7500	-1.261%	2	13,877	-76.255%
2025-06-09	11.9600	11.9700	11.9000	11.9000	-3.722%	4	13,877	-76.555%
2025-06-06	12.3600	12.3600	12.3600	12.3600	-6.364%	2	13,877	-77.427%
2025-06-03	13.2000	13.2000	13.2000	13.2000	-5.376%	25	13,876	-78.864%
2025-05-30	13.9500	13.9500	13.9500	13.9500	-0.357%	20	13,901	-80.000%
2025-05-27	14.0000	14.0000	14.0000	14.0000	-3.248%	1	13,911	-80.071%
2025-05-22	14.5600	14.7000	14.4700	14.4700	+1.901%	10	13,912	-80.719%
2025-05-21	13.6700	14.2000	13.6700	14.2000	+10.506%	2	13,912	-80.352%
2025-05-16	12.9300	12.9400	12.8500	12.8500	-7.019%	20	13,913	-78.288%
2025-05-12	13.8200	13.8200	13.8200	13.8200	-17.443%	10	13,908	-79.812%
2025-05-07	16.7400	16.7400	16.7400	16.7400	-0.416%	1	13,908	-83.333%
2025-05-05	16.8100	16.8100	16.8100	16.8100	+4.087%	25	13,907	-83.403%
2025-05-02	16.1500	16.1500	16.1500	16.1500	-8.030%	2	13,882	-82.724%
2025-04-29	17.5600	17.5600	17.5600	17.5600	-11.313%	2,000	13,881	-84.112%
2025-04-22	19.8700	19.8700	19.8000	19.8000	-9.713%	4,002	11,881	-85.909%
2025-04-21	21.9300	21.9300	21.9300	21.9300	+6.819%	1	8,114	-87.278%
2025-04-14	20.5800	20.5800	20.5300	20.5300	-7.314%	3	8,113	-86.410%
2025-04-11	23.2500	23.2500	22.1500	22.1500	+3.747%	4,002	8,112	-87.404%
2025-04-10	21.2000	21.3500	21.2000	21.3500	+18.086%	6,050	6,112	-86.932%
2025-04-09	27.0400	27.0400	18.0800	18.0800	-25.041%	12	84	-84.569%
2025-04-08	19.2800	24.1200	19.2800	24.1200	+3.876%	20	75	-88.433%
2025-04-07	24.7000	24.7000	21.8800	23.2200	+3.200%	19	87	-87.984%
2025-04-04	22.1300	23.2600	21.4600	22.5000	+25.000%	26	69	-87.600%
2025-04-03	18.0000	18.0000	18.0000	18.0000	+16.129%	1	64	-84.500%
2025-03-31	15.5000	15.5000	15.5000	15.5000	+11.111%	20	63	-82.000%
2025-03-21	13.9000	13.9500	13.9000	13.9500	-3.793%	12	43	-80.000%
2025-03-14	14.5000	14.5000	14.5000	14.5000	+1.257%	4	40	-80.759%
2025-03-13	14.3100	14.3200	14.3100	14.3200	-4.406%	16	22	-80.517%
2025-03-12	15.1900	15.1900	14.6000	14.9800	-0.133%	19	22	-81.375%
2025-03-11	15.0000	15.0000	15.0000	15.0000	+3.164%	2	3	-81.400%
2025-03-10	14.5400	14.5400	14.5400	14.5400	0.000%	1	1	-80.812%