Dark

IWM20271217P190
IWM Dec 17 2027 190.00 Put (IWM271217P00190000)
option OPRA

EOD

Sep 28, 2026

3.31-5.429%(-0.19)550

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.3100	3.3100	3.3100	3.3100	-5.429%	550	15,485	0.000%
2026-08-20	3.5000	3.5000	3.5000	3.5000	+3.858%	1	15,710	-5.429%
2026-08-19	3.3700	3.3700	3.3700	3.3700	+0.898%	2	15,710	-1.780%
2026-08-18	3.4200	3.4200	3.3400	3.3400	-2.339%	2	15,712	-0.898%
2026-08-12	3.4200	3.4200	3.4200	3.4200	-2.286%	1	15,712	-3.216%
2026-08-10	3.5000	3.5000	3.5000	3.5000	+1.744%	1	15,712	-5.429%
2026-08-05	3.5300	3.5300	3.4400	3.4400	-8.267%	12	15,712	-3.779%
2026-08-03	3.7500	3.7500	3.7500	3.7500	-8.537%	3	15,712	-11.733%
2026-07-31	4.0400	4.1300	4.0400	4.1000	-7.865%	120	15,715	-19.268%
2026-07-29	4.4500	4.4500	4.4500	4.4500	+7.229%	1	15,597	-25.618%
2026-07-27	4.1500	4.1500	4.1500	4.1500	+2.723%	2	15,597	-20.241%
2026-07-23	4.0400	4.0400	4.0400	4.0400	+8.895%	4	15,597	-18.069%
2026-07-21	3.7100	3.7100	3.7100	3.7100	-4.381%	1	15,597	-10.782%
2026-07-09	3.8600	3.8800	3.8600	3.8800	-8.706%	122	15,597	-14.691%
2026-07-08	4.2500	4.2500	4.2500	4.2500	+18.056%	1	15,491	-22.118%
2026-07-06	3.6000	3.6000	3.6000	3.6000	-7.928%	2	15,491	-8.056%
2026-07-02	3.9500	3.9500	3.9100	3.9100	-6.905%	4	15,494	-15.345%
2026-06-25	4.2000	4.2000	4.2000	4.2000	-0.474%	2	15,494	-21.190%
2026-06-18	4.2200	4.2200	4.2200	4.2200	-3.653%	8	15,502	-21.564%
2026-06-12	4.3800	4.3800	4.3800	4.3800	-9.691%	2	15,502	-24.429%
2026-06-04	4.8500	4.8500	4.8500	4.8500	-9.851%	2	15,502	-31.753%
2026-05-21	5.3800	5.3800	5.3800	5.3800	-3.757%	1	15,502	-38.476%
2026-05-11	5.5900	5.5900	5.5900	5.5900	-3.787%	1	15,503	-40.787%
2026-05-08	5.8100	5.8100	5.8100	5.8100	-2.353%	2	15,503	-43.029%
2026-05-07	5.9500	5.9500	5.9500	5.9500	-4.800%	1	15,503	-44.370%
2026-04-30	6.2500	6.2500	6.2500	6.2500	-16.888%	2	15,503	-47.040%
2026-04-10	7.5200	7.5200	7.5200	7.5200	+0.940%	7,500	15,503	-55.984%
2026-04-09	7.4500	7.4500	7.4500	7.4500	-5.934%	2	10,417	-55.570%
2026-04-08	7.9200	7.9200	7.9200	7.9200	-10.508%	3	10,415	-58.207%
2026-04-06	8.8500	8.8500	8.8500	8.8500	-17.674%	1	10,415	-62.599%
2026-03-20	9.7800	10.7500	9.7800	10.7500	+3.764%	251	10,416	-69.209%
2026-03-13	10.3600	10.3600	10.3600	10.3600	+13.224%	2	10,666	-68.050%
2026-03-10	9.1500	9.1500	9.1500	9.1500	-9.046%	1	10,666	-63.825%
2026-03-09	10.0600	10.0600	10.0600	10.0600	+8.757%	1	10,665	-67.097%
2026-03-06	9.2500	9.2500	9.2500	9.2500	+12.257%	1,200	10,666	-64.216%
2026-02-23	8.2400	8.2400	8.2400	8.2400	+6.598%	2	9,492	-59.830%
2026-02-17	7.7300	7.7300	7.7300	7.7300	-2.399%	1	9,494	-57.180%
2026-02-03	7.9200	7.9200	7.9200	7.9200	+3.529%	30	9,494	-58.207%
2026-01-12	7.6500	7.6500	7.6500	7.6500	-3.409%	1	9,479	-56.732%
2026-01-08	7.9200	7.9200	7.9200	7.9200	-7.042%	1	9,479	-58.207%
2025-12-29	8.5200	8.5200	8.5200	8.5200	-3.946%	1	9,479	-61.150%
2025-12-18	8.8700	8.8700	8.8700	8.8700	-5.638%	1	9,478	-62.683%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+4.561%	5	9,479	-64.787%
2025-12-16	8.9900	8.9900	8.9900	8.9900	+1.239%	4	9,479	-63.181%
2025-12-15	8.8800	8.8800	8.8800	8.8800	+0.452%	1	9,479	-62.725%
2025-12-09	8.6600	8.8400	8.6600	8.8400	-0.674%	2,204	9,478	-62.557%
2025-12-04	8.9000	8.9000	8.9000	8.9000	-5.319%	4,000	7,278	-62.809%
2025-12-03	9.4000	9.4000	9.4000	9.4000	-1.261%	5	4,979	-64.787%
2025-11-26	9.4900	9.5200	9.4900	9.5200	-12.741%	5	4,984	-65.231%
2025-11-24	10.8100	10.9100	10.8100	10.9100	+5.922%	12	4,984	-69.661%
2025-11-05	10.3000	10.3000	10.3000	10.3000	-4.275%	5	4,973	-67.864%
2025-11-04	10.7600	10.7600	10.7600	10.7600	+21.995%	2	4,973	-69.238%
2025-10-27	8.8200	8.8200	8.8200	8.8200	+0.800%	4	4,973	-62.472%
2025-10-24	8.7500	8.7500	8.7500	8.7500	-17.453%	1	4,973	-62.171%
2025-10-10	10.6000	10.6000	10.6000	10.6000	+8.941%	2,400	4,974	-68.774%
2025-10-02	9.7300	9.7300	9.7300	9.7300	-3.759%	1	3,974	-65.982%
2025-09-30	10.1100	10.1100	10.1100	10.1100	+6.309%	4	3,975	-67.260%
2025-09-23	9.5100	9.5100	9.5100	9.5100	-1.959%	2	3,975	-65.195%
2025-09-19	9.7000	9.7000	9.7000	9.7000	+2.105%	70	3,976	-65.876%
2025-09-18	9.5000	9.5000	9.5000	9.5000	-1.247%	1	3,976	-65.158%
2025-09-17	9.6200	9.6200	9.6200	9.6200	-2.730%	50	3,976	-65.593%
2025-09-11	10.0800	10.3100	9.8900	9.8900	-2.657%	14	3,976	-66.532%
2025-09-05	10.1600	10.1600	10.1600	10.1600	-5.576%	1	3,974	-67.421%
2025-09-04	10.7800	10.7800	10.7600	10.7600	-1.284%	7	3,975	-69.238%
2025-08-29	10.9000	10.9000	10.9000	10.9000	+1.207%	4	3,975	-69.633%
2025-08-27	10.7700	10.7700	10.7700	10.7700	+0.186%	1	3,975	-69.266%
2025-08-26	10.6900	10.7900	10.6900	10.7500	+0.186%	4	3,975	-69.209%
2025-08-22	10.7300	10.7300	10.7300	10.7300	-10.583%	2	3,974	-69.152%
2025-08-20	12.4300	12.4300	12.0000	12.0000	+1.954%	3	3,972	-72.417%
2025-08-19	11.7700	11.7700	11.7700	11.7700	-2.808%	1	3,973	-71.878%
2025-08-15	12.0500	12.1100	12.0500	12.1100	+6.321%	2	3,972	-72.667%
2025-08-13	11.5800	11.5800	11.3900	11.3900	-4.125%	2	3,972	-70.939%
2025-08-12	12.3500	12.3500	11.8800	11.8800	-11.409%	29	3,974	-72.138%
2025-08-11	13.3400	13.4100	13.3400	13.4100	-0.667%	4	3,955	-75.317%
2025-08-07	13.5000	13.5000	13.5000	13.5000	-1.099%	2	3,955	-75.481%
2025-08-05	13.6500	13.6500	13.6500	13.6500	+5.487%	1	3,953	-75.751%
2025-07-30	12.9400	12.9400	12.9400	12.9400	+6.066%	1	3,952	-74.420%
2025-07-29	12.2000	12.2000	12.2000	12.2000	-8.955%	1	3,951	-72.869%
2025-07-16	13.9500	13.9500	13.4000	13.4000	+1.056%	3	3,950	-75.299%
2025-07-15	13.2600	13.2600	13.2600	13.2600	+1.922%	1	3,951	-75.038%
2025-07-11	13.1600	13.1600	13.0100	13.0100	-4.479%	4	3,950	-74.558%
2025-07-07	13.6200	13.6200	13.6200	13.6200	+5.012%	1	3,950	-75.698%
2025-07-01	13.6500	13.6500	12.9700	12.9700	-9.931%	4	3,949	-74.480%
2025-06-27	14.2900	14.4000	13.8400	14.4000	-0.277%	10	3,947	-77.014%
2025-06-24	14.6000	14.6000	14.4400	14.4400	-10.588%	502	3,946	-77.078%
2025-06-23	16.1500	16.1500	16.1500	16.1500	+4.194%	1	3,448	-79.505%
2025-06-20	15.5000	15.5000	15.5000	15.5000	-0.129%	2	3,447	-78.645%
2025-06-18	15.1600	15.5200	15.1600	15.5200	-2.082%	504	2,983	-78.673%
2025-06-17	15.8500	15.8500	15.8500	15.8500	+4.620%	350	2,983	-79.117%
2025-06-16	15.1000	15.1500	15.1000	15.1500	-8.182%	5	2,944	-78.152%
2025-06-13	16.0500	16.5000	16.0500	16.5000	+11.789%	8	2,944	-79.939%
2025-06-11	14.7600	14.7600	14.7600	14.7600	-6.818%	1	2,944	-77.575%
2025-06-03	15.8900	15.8900	15.8400	15.8400	-1.980%	2	2,944	-79.104%
2025-05-27	16.1600	16.1600	16.1600	16.1600	-0.615%	1	2,943	-79.517%
2025-05-19	16.2600	16.2600	16.2600	16.2600	-0.123%	2	2,943	-79.643%
2025-05-14	16.2800	16.2800	16.2800	16.2800	+4.092%	2	2,943	-79.668%
2025-05-13	15.6400	15.6400	15.6400	15.6400	-25.453%	1	2,941	-78.836%
2025-05-07	20.5800	20.9800	20.5800	20.9800	-0.048%	2	2,940	-84.223%
2025-05-01	20.9900	20.9900	20.9900	20.9900	-2.372%	4	2,941	-84.231%
2025-04-30	21.5000	21.5000	21.5000	21.5000	+2.625%	3	2,937	-84.605%
2025-04-25	22.5000	22.5000	20.9400	20.9500	-3.412%	294	2,937	-84.200%
2025-04-24	21.6900	21.6900	21.6900	21.6900	+1.025%	1	2,794	-84.740%
2025-04-23	21.4700	21.4700	21.4700	21.4700	-13.462%	1	2,793	-84.583%
2025-04-14	24.8100	24.8100	24.8100	24.8100	+12.875%	1	2,793	-86.659%
2025-04-09	30.7800	30.7800	21.9800	21.9800	-18.260%	3	2,792	-84.941%
2025-04-07	26.8900	26.8900	26.8900	26.8900	-0.407%	1	2,792	-87.691%
2025-04-04	27.0000	27.0000	27.0000	27.0000	+22.227%	2	2,791	-87.741%
2025-04-03	21.5000	22.0900	21.4000	22.0900	+23.615%	2,752	2,791	-85.016%
2025-04-02	17.8700	17.8700	17.8700	17.8700	-5.149%	6	40	-81.477%
2025-04-01	18.8400	18.8400	18.8400	18.8400	+6.561%	1	34	-82.431%
2025-03-28	17.6800	17.6800	17.6800	17.6800	-6.504%	38	34	-81.278%
2025-03-13	18.2200	18.9100	18.2200	18.9100	-0.474%	2	15	-82.496%
2025-03-10	17.1900	19.0000	17.1900	19.0000	0.000%	15	15	-82.579%