Dark

IWM20271217P200
IWM Dec 17 2027 200.00 Put (IWM271217P00200000)
option OPRA

EOD

Aug 12, 2026

4.05-3.800%(-0.16)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.1700	4.1700	4.0500	4.0500	-3.800%	3	65,376	0.000%
2026-08-10	4.2100	4.2100	4.2100	4.2100	-2.995%	10	65,376	-3.800%
2026-08-06	4.3400	4.3400	4.3400	4.3400	+4.831%	1	65,386	-6.682%
2026-08-05	4.1400	4.1400	4.1400	4.1400	-0.241%	2	65,387	-2.174%
2026-08-04	4.1500	4.1500	4.1500	4.1500	-11.702%	2	65,385	-2.410%
2026-07-31	5.0300	5.0300	4.7000	4.7000	-3.885%	119	65,385	-13.830%
2026-07-28	4.9500	4.9500	4.8900	4.8900	+2.301%	5	65,268	-17.178%
2026-07-24	4.9600	5.1100	4.7800	4.7800	-8.952%	14	65,271	-15.272%
2026-07-23	5.2500	5.2500	5.2500	5.2500	+9.603%	8	65,272	-22.857%
2026-07-21	4.7900	4.7900	4.7900	4.7900	-1.440%	2	65,279	-15.449%
2026-07-20	4.8600	4.8600	4.8600	4.8600	+0.206%	5	65,279	-16.667%
2026-07-16	4.8500	4.8500	4.8400	4.8500	+2.754%	59	65,279	-16.495%
2026-07-09	4.7200	4.7300	4.7200	4.7200	-5.600%	122	65,279	-14.195%
2026-07-08	5.0000	5.0000	5.0000	5.0000	+7.527%	1,000	65,157	-19.000%
2026-07-02	4.6000	4.6500	4.5000	4.6500	+1.528%	6	64,157	-12.903%
2026-07-01	4.5800	4.5800	4.5800	4.5800	-4.583%	2	64,157	-11.572%
2026-06-30	4.7900	4.8000	4.7900	4.8000	-3.808%	2	64,155	-15.625%
2026-06-29	4.9900	4.9900	4.9900	4.9900	-2.539%	1	64,154	-18.838%
2026-06-26	5.1500	5.1500	5.1200	5.1200	-7.748%	2	64,153	-20.898%
2026-06-24	5.5500	5.5500	5.5500	5.5500	+0.909%	1	64,151	-27.027%
2026-06-17	5.5000	5.5000	5.5000	5.5000	+4.762%	1	64,150	-26.364%
2026-06-16	5.2500	5.2500	5.2500	5.2500	+0.962%	3,000	64,150	-22.857%
2026-06-15	5.9500	5.9500	5.2000	5.2000	-5.282%	2	61,150	-22.115%
2026-06-12	5.5400	5.5400	5.3000	5.4900	-5.017%	8	61,151	-26.230%
2026-06-11	5.7800	5.7800	5.7800	5.7800	-6.472%	2	61,147	-29.931%
2026-06-09	6.1800	6.1800	6.1800	6.1800	-3.438%	1	61,147	-34.466%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+13.274%	1	61,146	-36.719%
2026-06-04	5.7100	5.7100	5.6500	5.6500	-3.912%	2	61,146	-28.319%
2026-06-01	6.0700	6.0700	5.8800	5.8800	-0.339%	5	61,144	-31.122%
2026-05-29	5.9000	5.9000	5.9000	5.9000	+5.357%	3	61,140	-31.356%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-5.882%	3	61,143	-27.679%
2026-05-27	5.9500	5.9500	5.9500	5.9500	-0.168%	1	61,146	-31.933%
2026-05-26	5.9000	5.9800	5.9000	5.9600	-4.640%	16	61,145	-32.047%
2026-05-22	6.3000	6.3000	6.1200	6.2500	-2.344%	2,332	61,152	-35.200%
2026-05-21	6.6500	6.6500	6.4000	6.4000	-14.209%	752	59,151	-36.719%
2026-05-19	7.4600	7.4600	7.4600	7.4600	+3.900%	109	59,151	-45.710%
2026-05-15	7.1800	7.1800	7.1800	7.1800	+7.970%	3	58,975	-43.593%
2026-05-14	6.8000	6.8000	6.6500	6.6500	-3.202%	2	58,978	-39.098%
2026-05-13	6.8700	6.8700	6.8700	6.8700	-4.848%	2	58,980	-41.048%
2026-05-12	6.9700	7.2200	6.9700	7.2200	+8.735%	2	58,980	-43.906%
2026-05-11	6.5000	6.6400	6.5000	6.6400	-3.348%	610	58,980	-39.006%
2026-05-08	6.9800	6.9800	6.8700	6.8700	+0.146%	202	58,990	-41.048%
2026-05-06	6.8100	6.8600	6.8100	6.8600	-7.297%	4	58,988	-40.962%
2026-05-04	7.1400	7.4000	7.1400	7.4000	-4.516%	3	58,988	-45.270%
2026-04-24	7.7500	7.7500	7.7500	7.7500	-3.246%	1	58,986	-47.742%
2026-04-22	7.8900	8.0200	7.8900	8.0100	-0.989%	3	58,986	-49.438%
2026-04-21	8.0900	8.0900	8.0900	8.0900	+4.118%	4	58,993	-49.938%
2026-04-20	7.7900	7.7900	7.7700	7.7700	+0.909%	8	58,993	-47.876%
2026-04-17	7.5900	7.8000	7.5000	7.7000	-6.212%	72	58,987	-47.403%
2026-04-14	8.2500	8.2500	8.2100	8.2100	-4.535%	5	59,043	-50.670%
2026-04-13	8.6500	8.6500	8.6000	8.6000	-7.527%	5	59,038	-52.907%
2026-04-10	8.9600	9.3000	8.9600	9.3000	+2.536%	17	59,033	-56.452%
2026-04-09	9.5000	9.5000	9.0700	9.0700	-2.473%	15	59,020	-55.347%
2026-04-08	9.6900	9.6900	9.3000	9.3000	-22.500%	12	59,005	-56.452%
2026-03-31	12.6000	12.6000	11.9300	12.0000	-13.106%	22	58,993	-66.250%
2026-03-30	13.2800	13.8100	13.2800	13.8100	+8.655%	661	58,763	-70.673%
2026-03-27	12.6300	12.7100	12.6300	12.7100	+7.439%	4	59,012	-68.135%
2026-03-26	11.8300	11.8300	11.8300	11.8300	+0.853%	2	59,010	-65.765%
2026-03-24	11.7300	11.7300	11.7300	11.7300	+1.911%	20	59,008	-65.473%
2026-03-19	12.4400	12.4400	11.5100	11.5100	-1.032%	1,006	59,028	-64.813%
2026-03-18	11.6300	11.6300	11.6300	11.6300	+4.775%	1	58,033	-65.176%
2026-03-17	10.0300	11.1000	10.0300	11.1000	-2.632%	170	58,033	-63.514%
2026-03-16	11.4200	11.4200	11.4000	11.4000	-6.634%	40	58,031	-64.474%
2026-03-13	12.0000	12.2100	12.0000	12.2100	+13.793%	2,600	57,741	-66.830%
2026-03-10	10.7300	10.7300	10.7300	10.7300	-2.808%	10	56,991	-62.255%
2026-03-09	12.0100	12.0100	11.0300	11.0400	-4.581%	2,530	56,981	-63.315%
2026-03-06	11.5700	11.5700	11.5700	11.5700	+9.564%	1	54,802	-64.996%
2026-03-05	10.7400	10.7400	10.5600	10.5600	+14.658%	3	54,801	-61.648%
2026-03-04	9.4600	9.4800	9.2100	9.2100	-13.925%	128	54,800	-56.026%
2026-03-03	10.7000	10.7000	10.7000	10.7000	+17.196%	20	54,723	-62.150%
2026-02-26	9.2000	9.2000	9.1300	9.1300	-3.181%	3	54,723	-55.641%
2026-02-25	9.4000	9.4300	9.4000	9.4300	-7.094%	2	54,722	-57.052%
2026-02-23	9.9700	10.1500	9.9700	10.1500	+4.964%	4	54,722	-60.099%
2026-02-17	9.6700	9.6700	9.6700	9.6700	+4.315%	1	54,724	-58.118%
2026-02-13	9.1800	9.2700	9.1800	9.2700	-5.118%	30	54,754	-56.311%
2026-02-12	9.7700	9.7700	9.7700	9.7700	+7.956%	1	54,754	-58.547%
2026-02-10	9.0500	9.0500	9.0500	9.0500	+5.724%	30	54,753	-55.249%
2026-02-09	8.8000	8.8000	8.5600	8.5600	-6.243%	803	54,723	-52.687%
2026-02-06	9.2100	9.2100	9.1300	9.1300	-11.359%	2	54,721	-55.641%
2026-02-05	10.3000	10.3000	10.3000	10.3000	+9.342%	1	54,719	-60.680%
2026-02-03	9.4200	9.4200	9.4200	9.4200	-2.079%	1	54,719	-57.006%
2026-02-02	9.6200	9.6200	9.6200	9.6200	-1.937%	10	54,719	-57.900%
2026-01-30	9.6000	9.8100	9.6000	9.8100	+12.371%	4,002	54,709	-58.716%
2026-01-26	8.7400	8.7400	8.7300	8.7300	+4.301%	2	50,707	-53.608%
2026-01-22	8.2500	8.3700	8.2500	8.3700	-4.233%	6	50,707	-51.613%
2026-01-21	8.7700	8.8500	8.7400	8.7400	+2.222%	7	50,704	-53.661%
2026-01-16	8.7300	8.7300	8.5200	8.5500	-6.044%	8	50,712	-52.632%
2026-01-13	9.1300	9.1300	9.1000	9.1000	+0.552%	2	50,712	-55.495%
2026-01-09	9.1500	9.1700	9.0300	9.0500	-5.434%	17	50,711	-55.249%
2026-01-08	9.5700	9.5700	9.5700	9.5700	-2.941%	1	50,728	-57.680%
2026-01-06	10.1200	10.2200	9.8200	9.8600	-2.085%	16,001	50,728	-58.925%
2026-01-05	10.3200	10.3300	10.0000	10.0700	-4.095%	25,000	15,433	-59.782%
2026-01-02	10.5700	10.5700	10.5000	10.5000	-0.943%	4	15,433	-61.429%
2025-12-31	10.6100	10.6100	10.6000	10.6000	+7.287%	117	15,322	-61.792%
2025-12-22	9.8000	9.8800	9.8000	9.8800	-1.200%	3	15,322	-59.008%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-7.407%	2	15,322	-59.500%
2025-12-09	10.8000	10.8000	10.8000	10.8000	-6.087%	4	15,322	-62.500%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-10.156%	20	15,322	-64.783%
2025-11-25	12.8000	12.8000	12.8000	12.8000	-17.685%	1	15,302	-68.359%
2025-11-20	15.5500	15.5500	15.5500	15.5500	+9.276%	70	15,302	-73.955%
2025-11-19	14.2800	14.2800	13.9500	14.2300	+6.832%	319	15,251	-71.539%
2025-11-14	13.5000	13.5500	13.3200	13.3200	-4.379%	283	14,958	-69.595%
2025-11-13	13.0000	13.9300	13.0000	13.9300	+6.174%	1,045	14,687	-70.926%
2025-11-07	13.0300	13.1200	13.0300	13.1200	+10.998%	2	14,651	-69.131%
2025-11-05	11.8000	11.8200	11.8000	11.8200	-8.726%	15	14,402	-65.736%
2025-11-04	12.6000	12.9500	12.4000	12.9500	+7.558%	1,009	14,502	-68.726%
2025-11-03	12.0400	12.0400	12.0400	12.0400	+2.120%	2,500	11,152	-66.362%
2025-10-31	12.0200	12.0200	11.7900	11.7900	-0.085%	31	11,152	-65.649%
2025-10-29	11.8000	11.8000	11.8000	11.8000	+4.703%	3	11,126	-65.678%
2025-10-28	11.2700	11.2700	11.2700	11.2700	+4.449%	10	11,124	-64.064%
2025-10-27	10.7900	10.7900	10.7900	10.7900	-0.645%	2	11,119	-62.465%
2025-10-24	10.8600	10.8600	10.8600	10.8600	-5.153%	1	11,119	-62.707%
2025-10-23	11.5800	11.5800	11.4500	11.4500	-4.104%	466	11,118	-64.629%
2025-10-22	12.0000	12.4000	11.8000	11.9400	+1.964%	957	10,947	-66.080%
2025-10-21	11.6700	11.7500	11.6700	11.7100	-2.417%	122	10,445	-65.414%
2025-10-13	12.0000	12.0000	12.0000	12.0000	-4.000%	1	10,444	-66.250%
2025-10-10	11.4000	12.5000	11.4000	12.5000	+6.655%	2	10,444	-67.600%
2025-10-09	12.0000	12.0000	11.7200	11.7200	+1.034%	11	10,443	-65.444%
2025-10-08	11.6000	11.6000	11.6000	11.6000	-2.521%	1	10,442	-65.086%
2025-10-07	12.3800	12.3800	11.9000	11.9000	+6.345%	301	10,142	-65.966%
2025-10-06	11.1900	11.1900	11.1900	11.1900	-4.359%	2	10,142	-63.807%
2025-10-02	11.7000	11.7000	11.7000	11.7000	-3.306%	1	10,142	-65.385%
2025-09-30	11.9700	12.1000	11.9700	12.1000	+0.833%	402	10,142	-66.529%
2025-09-29	12.0000	12.0000	12.0000	12.0000	+6.667%	2	10,028	-66.250%
2025-09-23	11.2500	11.2500	11.2500	11.2500	-4.418%	1	10,030	-64.000%
2025-09-22	11.7700	11.7700	11.7700	11.7700	+1.641%	13	10,031	-65.590%
2025-09-18	11.7300	11.7300	11.3700	11.5800	-9.531%	6	10,031	-65.026%
2025-09-17	12.9200	12.9700	12.5900	12.8000	+3.393%	12	10,031	-68.359%
2025-09-15	12.3800	12.3800	12.3800	12.3800	-2.902%	2	10,034	-67.286%
2025-09-10	12.7500	12.7500	12.7500	12.7500	+0.157%	1	10,036	-68.235%
2025-09-09	12.4500	12.7300	12.4500	12.7300	+0.236%	14	10,036	-68.185%
2025-09-08	12.7500	12.7500	12.7000	12.7000	+3.589%	11	10,046	-68.110%
2025-09-05	12.2600	12.2600	12.2600	12.2600	-9.654%	2	10,036	-66.966%
2025-09-03	14.0500	14.0500	13.5700	13.5700	+2.184%	19	10,034	-70.155%
2025-08-29	13.2800	13.2800	13.2800	13.2800	+3.106%	1	10,015	-69.503%
2025-08-28	12.9400	12.9400	12.6800	12.8800	-2.128%	5	10,015	-68.556%
2025-08-27	13.1600	13.1600	13.1600	13.1600	+1.622%	1	10,015	-69.225%
2025-08-26	12.9500	12.9500	12.9500	12.9500	0.000%	1	10,014	-68.726%
2025-08-22	14.2200	14.2200	12.9100	12.9500	-11.785%	6	10,014	-68.726%
2025-08-20	15.0000	15.1500	14.6800	14.6800	+1.944%	17	10,012	-72.411%
2025-08-19	14.0400	14.4000	14.0400	14.4000	+2.491%	13	10,015	-71.875%
2025-08-18	14.0500	14.0500	14.0500	14.0500	+0.214%	2	10,002	-71.174%
2025-08-13	14.1800	14.2200	14.0200	14.0200	-15.082%	13	10,004	-71.113%
2025-08-07	16.5100	16.5100	16.5100	16.5100	+0.243%	2	9,995	-75.469%
2025-08-06	16.4700	16.4700	16.4700	16.4700	0.000%	4	9,993	-75.410%
2025-08-05	16.6100	16.7600	16.4500	16.4700	+9.800%	62	9,989	-75.410%
2025-07-29	15.0000	15.0000	15.0000	15.0000	+0.200%	31	9,980	-73.000%
2025-07-25	14.9700	14.9700	14.9700	14.9700	-0.532%	3	10,011	-72.946%
2025-07-23	14.7900	15.1000	14.6500	15.0500	-3.649%	7	10,008	-73.090%
2025-07-22	15.6200	15.6200	15.6200	15.6200	-0.192%	2	10,007	-74.072%
2025-07-18	15.6500	15.6500	15.6500	15.6500	-2.492%	2	10,009	-74.121%
2025-07-16	16.0500	16.0500	16.0500	16.0500	-2.432%	2	10,009	-74.766%
2025-07-15	16.0000	16.4500	16.0000	16.4500	+8.011%	2	10,009	-75.380%
2025-07-11	15.2300	15.2300	15.2300	15.2300	+1.805%	1	10,009	-73.408%
2025-07-10	14.9500	15.3600	14.8600	14.9600	-2.857%	38	10,009	-72.928%
2025-07-09	15.6000	15.6000	15.4000	15.4000	-5.637%	2	9,997	-73.701%
2025-07-08	15.8300	16.3200	15.8300	16.3200	+0.184%	11	9,997	-75.184%
2025-07-07	16.2900	16.2900	16.2900	16.2900	-0.912%	1	9,986	-75.138%
2025-07-02	16.2600	16.4400	16.2600	16.4400	+2.750%	4	9,985	-75.365%
2025-07-01	16.6500	16.6500	15.9600	16.0000	-8.571%	38	9,981	-74.688%
2025-06-27	16.9400	17.5000	16.9400	17.5000	+0.575%	3	9,981	-76.857%
2025-06-26	17.4000	17.4000	17.4000	17.4000	-3.867%	2	9,978	-76.724%
2025-06-25	17.7900	18.1000	17.7900	18.1000	-3.209%	3	9,978	-77.624%
2025-06-23	19.5000	19.5000	18.7000	18.7000	-3.008%	6	9,976	-78.342%
2025-06-20	19.2800	19.2800	19.2800	19.2800	+0.312%	2	9,973	-78.994%
2025-06-18	19.2200	19.2200	19.2200	19.2200	+2.946%	1	9,971	-78.928%
2025-06-17	19.3000	19.3000	18.6700	18.6700	-0.160%	2	9,971	-78.307%
2025-06-16	18.4500	18.7000	18.4500	18.7000	-5.556%	11	9,971	-78.342%
2025-06-13	19.8000	19.8000	19.8000	19.8000	+7.609%	2	9,962	-79.545%
2025-06-12	18.5000	18.5000	18.4000	18.4000	+4.427%	5	9,962	-77.989%
2025-06-11	17.8200	17.8200	17.6200	17.6200	-0.564%	15	9,957	-77.015%
2025-06-10	17.7200	17.7200	17.7200	17.7200	+0.113%	1	9,943	-77.144%
2025-06-09	17.7800	17.7800	17.7000	17.7000	-5.297%	10	9,944	-77.119%
2025-06-06	18.6800	18.6900	18.6800	18.6900	-1.683%	4	9,949	-78.331%
2025-06-05	18.7300	19.0100	18.7300	19.0100	-1.298%	2	9,949	-78.695%
2025-06-04	19.2600	19.2600	19.2600	19.2600	-3.507%	1	9,946	-78.972%
2025-06-03	19.9600	19.9600	19.9600	19.9600	+2.993%	35	9,946	-79.709%
2025-05-27	19.6500	19.6500	19.3800	19.3800	-7.714%	6	9,911	-79.102%
2025-05-22	21.5000	21.5000	21.0000	21.0000	+5.793%	6	9,911	-80.714%
2025-05-21	19.8500	19.8500	19.8500	19.8500	+1.379%	3,750	9,906	-79.597%
2025-05-19	19.5800	19.5800	19.5800	19.5800	-2.732%	1	7,194	-79.316%
2025-05-15	20.0700	20.1300	20.0700	20.1300	+10.000%	25	7,194	-79.881%
2025-05-13	18.3000	18.3000	18.3000	18.3000	-8.728%	1	7,177	-77.869%
2025-05-12	19.7200	20.0500	19.7200	20.0500	-12.100%	11	7,177	-79.800%
2025-05-09	23.1000	23.1000	22.8100	22.8100	-0.610%	6	7,167	-82.245%
2025-05-08	23.0000	23.0000	22.8000	22.9500	-7.385%	6	7,167	-82.353%
2025-05-07	24.7600	25.2200	24.7600	24.7800	+4.513%	3	7,167	-83.656%
2025-05-05	24.5000	24.5000	23.4100	23.7100	+0.851%	20	7,167	-82.919%
2025-05-02	24.3500	24.3500	22.8000	23.5100	-5.316%	32	7,156	-82.773%
2025-04-29	25.8100	25.8300	24.8300	24.8300	-2.013%	17	7,157	-83.689%
2025-04-25	25.6000	25.6000	25.3200	25.3400	-4.377%	258	7,140	-84.017%
2025-04-23	26.2600	26.5000	26.2600	26.5000	-7.472%	3	7,101	-84.717%
2025-04-22	28.6400	28.6400	28.6400	28.6400	-4.629%	1	7,100	-85.859%
2025-04-14	30.0300	30.0300	30.0300	30.0300	-9.083%	1	7,100	-86.513%
2025-04-11	33.0300	33.0300	33.0300	33.0300	+10.765%	2	7,099	-87.738%
2025-04-10	29.5900	29.8200	29.5900	29.8200	-15.905%	2	7,099	-86.419%
2025-04-09	36.1900	36.1900	35.4600	35.4600	+3.897%	16	7,099	-88.579%
2025-04-07	34.1300	34.1300	34.1300	34.1300	+11.902%	1	7,099	-88.134%
2025-04-04	31.9700	33.5400	30.1600	30.5000	+9.752%	18	7,099	-86.721%
2025-04-03	24.7000	27.7900	24.5900	27.7900	+29.799%	13	7,098	-85.426%
2025-04-02	21.7300	21.7300	21.4100	21.4100	-2.902%	1,502	7,094	-81.084%
2025-03-31	21.9600	22.0500	21.9600	22.0500	+2.654%	2	5,596	-81.633%
2025-03-28	20.6800	21.4800	19.8500	21.4800	+8.759%	44	5,596	-81.145%
2025-03-26	19.7500	19.7500	19.7500	19.7500	+6.012%	2,500	5,600	-79.494%
2025-03-25	18.6300	18.6300	18.6300	18.6300	-12.740%	2,750	3,100	-78.261%
2025-03-21	21.4300	21.4300	21.3500	21.3500	+4.606%	4	520	-81.030%
2025-03-17	20.4100	20.4100	20.4100	20.4100	-9.490%	10	520	-80.157%
2025-03-13	22.5500	22.5500	22.5500	22.5500	-4.651%	1	509	-82.040%
2025-03-11	23.1400	23.6500	23.1400	23.6500	+6.054%	6	509	-82.875%
2025-03-10	20.9300	23.2800	20.9300	22.3000	0.000%	692	508	-81.839%