Dark

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

EOD

Jun 30, 2026

4.80-3.808%(-0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.7900	4.8000	4.7900	4.8000	-3.808%	2	64,155	0.000%
2026-06-29	4.9900	4.9900	4.9900	4.9900	-2.539%	1	64,154	-3.808%
2026-06-26	5.1500	5.1500	5.1200	5.1200	-7.748%	2	64,153	-6.250%
2026-06-24	5.5500	5.5500	5.5500	5.5500	+0.909%	1	64,151	-13.514%
2026-06-17	5.5000	5.5000	5.5000	5.5000	+4.762%	1	64,150	-12.727%
2026-06-16	5.2500	5.2500	5.2500	5.2500	+0.962%	3,000	64,150	-8.571%
2026-06-15	5.9500	5.9500	5.2000	5.2000	-5.282%	2	61,150	-7.692%
2026-06-12	5.5400	5.5400	5.3000	5.4900	-5.017%	8	61,151	-12.568%
2026-06-11	5.7800	5.7800	5.7800	5.7800	-6.472%	2	61,147	-16.955%
2026-06-09	6.1800	6.1800	6.1800	6.1800	-3.438%	1	61,147	-22.330%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+13.274%	1	61,146	-25.000%
2026-06-04	5.7100	5.7100	5.6500	5.6500	-3.912%	2	61,146	-15.044%
2026-06-01	6.0700	6.0700	5.8800	5.8800	-0.339%	5	61,144	-18.367%
2026-05-29	5.9000	5.9000	5.9000	5.9000	+5.357%	3	61,140	-18.644%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-5.882%	3	61,143	-14.286%
2026-05-27	5.9500	5.9500	5.9500	5.9500	-0.168%	1	61,146	-19.328%
2026-05-26	5.9000	5.9800	5.9000	5.9600	-4.640%	16	61,145	-19.463%
2026-05-22	6.3000	6.3000	6.1200	6.2500	-2.344%	2,332	61,152	-23.200%
2026-05-21	6.6500	6.6500	6.4000	6.4000	-14.209%	752	59,151	-25.000%
2026-05-19	7.4600	7.4600	7.4600	7.4600	+3.900%	109	59,151	-35.657%
2026-05-15	7.1800	7.1800	7.1800	7.1800	+7.970%	3	58,975	-33.148%
2026-05-14	6.8000	6.8000	6.6500	6.6500	-3.202%	2	58,978	-27.820%
2026-05-13	6.8700	6.8700	6.8700	6.8700	-4.848%	2	58,980	-30.131%
2026-05-12	6.9700	7.2200	6.9700	7.2200	+8.735%	2	58,980	-33.518%
2026-05-11	6.5000	6.6400	6.5000	6.6400	-3.348%	610	58,980	-27.711%
2026-05-08	6.9800	6.9800	6.8700	6.8700	+0.146%	202	58,990	-30.131%
2026-05-06	6.8100	6.8600	6.8100	6.8600	-7.297%	4	58,988	-30.029%
2026-05-04	7.1400	7.4000	7.1400	7.4000	-4.516%	3	58,988	-35.135%
2026-04-24	7.7500	7.7500	7.7500	7.7500	-3.246%	1	58,986	-38.065%
2026-04-22	7.8900	8.0200	7.8900	8.0100	-0.989%	3	58,986	-40.075%
2026-04-21	8.0900	8.0900	8.0900	8.0900	+4.118%	4	58,993	-40.667%
2026-04-20	7.7900	7.7900	7.7700	7.7700	+0.909%	8	58,993	-38.224%
2026-04-17	7.5900	7.8000	7.5000	7.7000	-6.212%	72	58,987	-37.662%
2026-04-14	8.2500	8.2500	8.2100	8.2100	-4.535%	5	59,043	-41.535%
2026-04-13	8.6500	8.6500	8.6000	8.6000	-7.527%	5	59,038	-44.186%
2026-04-10	8.9600	9.3000	8.9600	9.3000	+2.536%	17	59,033	-48.387%
2026-04-09	9.5000	9.5000	9.0700	9.0700	-2.473%	15	59,020	-47.078%
2026-04-08	9.6900	9.6900	9.3000	9.3000	-22.500%	12	59,005	-48.387%
2026-03-31	12.6000	12.6000	11.9300	12.0000	-13.106%	22	58,993	-60.000%
2026-03-30	13.2800	13.8100	13.2800	13.8100	+8.655%	661	58,763	-65.243%
2026-03-27	12.6300	12.7100	12.6300	12.7100	+7.439%	4	59,012	-62.234%
2026-03-26	11.8300	11.8300	11.8300	11.8300	+0.853%	2	59,010	-59.425%
2026-03-24	11.7300	11.7300	11.7300	11.7300	+1.911%	20	59,008	-59.079%
2026-03-19	12.4400	12.4400	11.5100	11.5100	-1.032%	1,006	59,028	-58.297%
2026-03-18	11.6300	11.6300	11.6300	11.6300	+4.775%	1	58,033	-58.727%
2026-03-17	10.0300	11.1000	10.0300	11.1000	-2.632%	170	58,033	-56.757%
2026-03-16	11.4200	11.4200	11.4000	11.4000	-6.634%	40	58,031	-57.895%
2026-03-13	12.0000	12.2100	12.0000	12.2100	+13.793%	2,600	57,741	-60.688%
2026-03-10	10.7300	10.7300	10.7300	10.7300	-2.808%	10	56,991	-55.266%
2026-03-09	12.0100	12.0100	11.0300	11.0400	-4.581%	2,530	56,981	-56.522%
2026-03-06	11.5700	11.5700	11.5700	11.5700	+9.564%	1	54,802	-58.513%
2026-03-05	10.7400	10.7400	10.5600	10.5600	+14.658%	3	54,801	-54.545%
2026-03-04	9.4600	9.4800	9.2100	9.2100	-13.925%	128	54,800	-47.883%
2026-03-03	10.7000	10.7000	10.7000	10.7000	+17.196%	20	54,723	-55.140%
2026-02-26	9.2000	9.2000	9.1300	9.1300	-3.181%	3	54,723	-47.426%
2026-02-25	9.4000	9.4300	9.4000	9.4300	-7.094%	2	54,722	-49.099%
2026-02-23	9.9700	10.1500	9.9700	10.1500	+4.964%	4	54,722	-52.709%
2026-02-17	9.6700	9.6700	9.6700	9.6700	+4.315%	1	54,724	-50.362%
2026-02-13	9.1800	9.2700	9.1800	9.2700	-5.118%	30	54,754	-48.220%
2026-02-12	9.7700	9.7700	9.7700	9.7700	+7.956%	1	54,754	-50.870%
2026-02-10	9.0500	9.0500	9.0500	9.0500	+5.724%	30	54,753	-46.961%
2026-02-09	8.8000	8.8000	8.5600	8.5600	-6.243%	803	54,723	-43.925%
2026-02-06	9.2100	9.2100	9.1300	9.1300	-11.359%	2	54,721	-47.426%
2026-02-05	10.3000	10.3000	10.3000	10.3000	+9.342%	1	54,719	-53.398%
2026-02-03	9.4200	9.4200	9.4200	9.4200	-2.079%	1	54,719	-49.045%
2026-02-02	9.6200	9.6200	9.6200	9.6200	-1.937%	10	54,719	-50.104%
2026-01-30	9.6000	9.8100	9.6000	9.8100	+12.371%	4,002	54,709	-51.070%
2026-01-26	8.7400	8.7400	8.7300	8.7300	+4.301%	2	50,707	-45.017%
2026-01-22	8.2500	8.3700	8.2500	8.3700	-4.233%	6	50,707	-42.652%
2026-01-21	8.7700	8.8500	8.7400	8.7400	+2.222%	7	50,704	-45.080%
2026-01-16	8.7300	8.7300	8.5200	8.5500	-6.044%	8	50,712	-43.860%
2026-01-13	9.1300	9.1300	9.1000	9.1000	+0.552%	2	50,712	-47.253%
2026-01-09	9.1500	9.1700	9.0300	9.0500	-5.434%	17	50,711	-46.961%
2026-01-08	9.5700	9.5700	9.5700	9.5700	-2.941%	1	50,728	-49.843%
2026-01-06	10.1200	10.2200	9.8200	9.8600	-2.085%	16,001	50,728	-51.318%
2026-01-05	10.3200	10.3300	10.0000	10.0700	-4.095%	25,000	15,433	-52.334%
2026-01-02	10.5700	10.5700	10.5000	10.5000	-0.943%	4	15,433	-54.286%
2025-12-31	10.6100	10.6100	10.6000	10.6000	+7.287%	117	15,322	-54.717%
2025-12-22	9.8000	9.8800	9.8000	9.8800	-1.200%	3	15,322	-51.417%
2025-12-12	10.0000	10.0000	10.0000	10.0000	-7.407%	2	15,322	-52.000%
2025-12-09	10.8000	10.8000	10.8000	10.8000	-6.087%	4	15,322	-55.556%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-10.156%	20	15,322	-58.261%
2025-11-25	12.8000	12.8000	12.8000	12.8000	-17.685%	1	15,302	-62.500%
2025-11-20	15.5500	15.5500	15.5500	15.5500	+9.276%	70	15,302	-69.132%
2025-11-19	14.2800	14.2800	13.9500	14.2300	+6.832%	319	15,251	-66.268%
2025-11-14	13.5000	13.5500	13.3200	13.3200	-4.379%	283	14,958	-63.964%
2025-11-13	13.0000	13.9300	13.0000	13.9300	+6.174%	1,045	14,687	-65.542%
2025-11-07	13.0300	13.1200	13.0300	13.1200	+10.998%	2	14,651	-63.415%
2025-11-05	11.8000	11.8200	11.8000	11.8200	-8.726%	15	14,402	-59.391%
2025-11-04	12.6000	12.9500	12.4000	12.9500	+7.558%	1,009	14,502	-62.934%
2025-11-03	12.0400	12.0400	12.0400	12.0400	+2.120%	2,500	11,152	-60.133%
2025-10-31	12.0200	12.0200	11.7900	11.7900	-0.085%	31	11,152	-59.288%
2025-10-29	11.8000	11.8000	11.8000	11.8000	+4.703%	3	11,126	-59.322%
2025-10-28	11.2700	11.2700	11.2700	11.2700	+4.449%	10	11,124	-57.409%
2025-10-27	10.7900	10.7900	10.7900	10.7900	-0.645%	2	11,119	-55.514%
2025-10-24	10.8600	10.8600	10.8600	10.8600	-5.153%	1	11,119	-55.801%
2025-10-23	11.5800	11.5800	11.4500	11.4500	-4.104%	466	11,118	-58.079%
2025-10-22	12.0000	12.4000	11.8000	11.9400	+1.964%	957	10,947	-59.799%
2025-10-21	11.6700	11.7500	11.6700	11.7100	-2.417%	122	10,445	-59.009%
2025-10-13	12.0000	12.0000	12.0000	12.0000	-4.000%	1	10,444	-60.000%
2025-10-10	11.4000	12.5000	11.4000	12.5000	+6.655%	2	10,444	-61.600%
2025-10-09	12.0000	12.0000	11.7200	11.7200	+1.034%	11	10,443	-59.044%
2025-10-08	11.6000	11.6000	11.6000	11.6000	-2.521%	1	10,442	-58.621%
2025-10-07	12.3800	12.3800	11.9000	11.9000	+6.345%	301	10,142	-59.664%
2025-10-06	11.1900	11.1900	11.1900	11.1900	-4.359%	2	10,142	-57.105%
2025-10-02	11.7000	11.7000	11.7000	11.7000	-3.306%	1	10,142	-58.974%
2025-09-30	11.9700	12.1000	11.9700	12.1000	+0.833%	402	10,142	-60.331%
2025-09-29	12.0000	12.0000	12.0000	12.0000	+6.667%	2	10,028	-60.000%
2025-09-23	11.2500	11.2500	11.2500	11.2500	-4.418%	1	10,030	-57.333%
2025-09-22	11.7700	11.7700	11.7700	11.7700	+1.641%	13	10,031	-59.218%
2025-09-18	11.7300	11.7300	11.3700	11.5800	-9.531%	6	10,031	-58.549%
2025-09-17	12.9200	12.9700	12.5900	12.8000	+3.393%	12	10,031	-62.500%
2025-09-15	12.3800	12.3800	12.3800	12.3800	-2.902%	2	10,034	-61.228%
2025-09-10	12.7500	12.7500	12.7500	12.7500	+0.157%	1	10,036	-62.353%
2025-09-09	12.4500	12.7300	12.4500	12.7300	+0.236%	14	10,036	-62.294%
2025-09-08	12.7500	12.7500	12.7000	12.7000	+3.589%	11	10,046	-62.205%
2025-09-05	12.2600	12.2600	12.2600	12.2600	-9.654%	2	10,036	-60.848%
2025-09-03	14.0500	14.0500	13.5700	13.5700	+2.184%	19	10,034	-64.628%
2025-08-29	13.2800	13.2800	13.2800	13.2800	+3.106%	1	10,015	-63.855%
2025-08-28	12.9400	12.9400	12.6800	12.8800	-2.128%	5	10,015	-62.733%
2025-08-27	13.1600	13.1600	13.1600	13.1600	+1.622%	1	10,015	-63.526%
2025-08-26	12.9500	12.9500	12.9500	12.9500	0.000%	1	10,014	-62.934%
2025-08-22	14.2200	14.2200	12.9100	12.9500	-11.785%	6	10,014	-62.934%
2025-08-20	15.0000	15.1500	14.6800	14.6800	+1.944%	17	10,012	-67.302%
2025-08-19	14.0400	14.4000	14.0400	14.4000	+2.491%	13	10,015	-66.667%
2025-08-18	14.0500	14.0500	14.0500	14.0500	+0.214%	2	10,002	-65.836%
2025-08-13	14.1800	14.2200	14.0200	14.0200	-15.082%	13	10,004	-65.763%
2025-08-07	16.5100	16.5100	16.5100	16.5100	+0.243%	2	9,995	-70.927%
2025-08-06	16.4700	16.4700	16.4700	16.4700	0.000%	4	9,993	-70.856%
2025-08-05	16.6100	16.7600	16.4500	16.4700	+9.800%	62	9,989	-70.856%
2025-07-29	15.0000	15.0000	15.0000	15.0000	+0.200%	31	9,980	-68.000%
2025-07-25	14.9700	14.9700	14.9700	14.9700	-0.532%	3	10,011	-67.936%
2025-07-23	14.7900	15.1000	14.6500	15.0500	-3.649%	7	10,008	-68.106%
2025-07-22	15.6200	15.6200	15.6200	15.6200	-0.192%	2	10,007	-69.270%
2025-07-18	15.6500	15.6500	15.6500	15.6500	-2.492%	2	10,009	-69.329%
2025-07-16	16.0500	16.0500	16.0500	16.0500	-2.432%	2	10,009	-70.093%
2025-07-15	16.0000	16.4500	16.0000	16.4500	+8.011%	2	10,009	-70.821%
2025-07-11	15.2300	15.2300	15.2300	15.2300	+1.805%	1	10,009	-68.483%
2025-07-10	14.9500	15.3600	14.8600	14.9600	-2.857%	38	10,009	-67.914%
2025-07-09	15.6000	15.6000	15.4000	15.4000	-5.637%	2	9,997	-68.831%
2025-07-08	15.8300	16.3200	15.8300	16.3200	+0.184%	11	9,997	-70.588%
2025-07-07	16.2900	16.2900	16.2900	16.2900	-0.912%	1	9,986	-70.534%
2025-07-02	16.2600	16.4400	16.2600	16.4400	+2.750%	4	9,985	-70.803%
2025-07-01	16.6500	16.6500	15.9600	16.0000	-8.571%	38	9,981	-70.000%
2025-06-27	16.9400	17.5000	16.9400	17.5000	+0.575%	3	9,981	-72.571%
2025-06-26	17.4000	17.4000	17.4000	17.4000	-3.867%	2	9,978	-72.414%
2025-06-25	17.7900	18.1000	17.7900	18.1000	-3.209%	3	9,978	-73.481%
2025-06-23	19.5000	19.5000	18.7000	18.7000	-3.008%	6	9,976	-74.332%
2025-06-20	19.2800	19.2800	19.2800	19.2800	+0.312%	2	9,973	-75.104%
2025-06-18	19.2200	19.2200	19.2200	19.2200	+2.946%	1	9,971	-75.026%
2025-06-17	19.3000	19.3000	18.6700	18.6700	-0.160%	2	9,971	-74.290%
2025-06-16	18.4500	18.7000	18.4500	18.7000	-5.556%	11	9,971	-74.332%
2025-06-13	19.8000	19.8000	19.8000	19.8000	+7.609%	2	9,962	-75.758%
2025-06-12	18.5000	18.5000	18.4000	18.4000	+4.427%	5	9,962	-73.913%
2025-06-11	17.8200	17.8200	17.6200	17.6200	-0.564%	15	9,957	-72.758%
2025-06-10	17.7200	17.7200	17.7200	17.7200	+0.113%	1	9,943	-72.912%
2025-06-09	17.7800	17.7800	17.7000	17.7000	-5.297%	10	9,944	-72.881%
2025-06-06	18.6800	18.6900	18.6800	18.6900	-1.683%	4	9,949	-74.318%
2025-06-05	18.7300	19.0100	18.7300	19.0100	-1.298%	2	9,949	-74.750%
2025-06-04	19.2600	19.2600	19.2600	19.2600	-3.507%	1	9,946	-75.078%
2025-06-03	19.9600	19.9600	19.9600	19.9600	+2.993%	35	9,946	-75.952%
2025-05-27	19.6500	19.6500	19.3800	19.3800	-7.714%	6	9,911	-75.232%
2025-05-22	21.5000	21.5000	21.0000	21.0000	+5.793%	6	9,911	-77.143%
2025-05-21	19.8500	19.8500	19.8500	19.8500	+1.379%	3,750	9,906	-75.819%
2025-05-19	19.5800	19.5800	19.5800	19.5800	-2.732%	1	7,194	-75.485%
2025-05-15	20.0700	20.1300	20.0700	20.1300	+10.000%	25	7,194	-76.155%
2025-05-13	18.3000	18.3000	18.3000	18.3000	-8.728%	1	7,177	-73.770%
2025-05-12	19.7200	20.0500	19.7200	20.0500	-12.100%	11	7,177	-76.060%
2025-05-09	23.1000	23.1000	22.8100	22.8100	-0.610%	6	7,167	-78.957%
2025-05-08	23.0000	23.0000	22.8000	22.9500	-7.385%	6	7,167	-79.085%
2025-05-07	24.7600	25.2200	24.7600	24.7800	+4.513%	3	7,167	-80.630%
2025-05-05	24.5000	24.5000	23.4100	23.7100	+0.851%	20	7,167	-79.755%
2025-05-02	24.3500	24.3500	22.8000	23.5100	-5.316%	32	7,156	-79.583%
2025-04-29	25.8100	25.8300	24.8300	24.8300	-2.013%	17	7,157	-80.669%
2025-04-25	25.6000	25.6000	25.3200	25.3400	-4.377%	258	7,140	-81.058%
2025-04-23	26.2600	26.5000	26.2600	26.5000	-7.472%	3	7,101	-81.887%
2025-04-22	28.6400	28.6400	28.6400	28.6400	-4.629%	1	7,100	-83.240%
2025-04-14	30.0300	30.0300	30.0300	30.0300	-9.083%	1	7,100	-84.016%
2025-04-11	33.0300	33.0300	33.0300	33.0300	+10.765%	2	7,099	-85.468%
2025-04-10	29.5900	29.8200	29.5900	29.8200	-15.905%	2	7,099	-83.903%
2025-04-09	36.1900	36.1900	35.4600	35.4600	+3.897%	16	7,099	-86.464%
2025-04-07	34.1300	34.1300	34.1300	34.1300	+11.902%	1	7,099	-85.936%
2025-04-04	31.9700	33.5400	30.1600	30.5000	+9.752%	18	7,099	-84.262%
2025-04-03	24.7000	27.7900	24.5900	27.7900	+29.799%	13	7,098	-82.728%
2025-04-02	21.7300	21.7300	21.4100	21.4100	-2.902%	1,502	7,094	-77.581%
2025-03-31	21.9600	22.0500	21.9600	22.0500	+2.654%	2	5,596	-78.231%
2025-03-28	20.6800	21.4800	19.8500	21.4800	+8.759%	44	5,596	-77.654%
2025-03-26	19.7500	19.7500	19.7500	19.7500	+6.012%	2,500	5,600	-75.696%
2025-03-25	18.6300	18.6300	18.6300	18.6300	-12.740%	2,750	3,100	-74.235%
2025-03-21	21.4300	21.4300	21.3500	21.3500	+4.606%	4	520	-77.518%
2025-03-17	20.4100	20.4100	20.4100	20.4100	-9.490%	10	520	-76.482%
2025-03-13	22.5500	22.5500	22.5500	22.5500	-4.651%	1	509	-78.714%
2025-03-11	23.1400	23.6500	23.1400	23.6500	+6.054%	6	509	-79.704%
2025-03-10	20.9300	23.2800	20.9300	22.3000	0.000%	692	508	-78.475%