Dark

IWM20271217P210
IWM Dec 17 2027 210.00 Put (IWM271217P00210000)
option OPRA

Inactive

Aug 6, 2026

5.06-0.394%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.0100	5.0600	5.0100	5.0600	-0.394%	4	18,597	0.000%
2026-08-04	5.1600	5.1600	4.8600	5.0800	-5.926%	16	18,593	-0.394%
2026-08-03	5.4000	5.4000	5.4000	5.4000	-10.000%	4	18,609	-6.296%
2026-07-31	5.7600	6.0000	5.7600	6.0000	-5.512%	11	18,613	-15.667%
2026-07-29	6.3500	6.3500	6.3500	6.3500	+5.132%	1	18,614	-20.315%
2026-07-24	6.1900	6.1900	6.0400	6.0400	+5.043%	2	18,613	-16.225%
2026-07-21	5.7500	5.7500	5.7500	5.7500	-4.167%	3,000	18,612	-12.000%
2026-07-17	6.0000	6.0000	6.0000	6.0000	+1.351%	1	15,612	-15.667%
2026-07-15	5.9200	5.9200	5.9200	5.9200	+1.893%	2	15,612	-14.527%
2026-07-14	5.8000	5.8100	5.8000	5.8100	-4.754%	2,400	15,610	-12.909%
2026-07-08	6.1000	6.1000	6.1000	6.1000	+4.631%	1	16,360	-17.049%
2026-07-07	5.8300	5.8300	5.8300	5.8300	+2.822%	1	16,359	-13.208%
2026-07-02	5.6700	5.6700	5.6700	5.6700	+1.978%	1	16,357	-10.758%
2026-07-01	5.5600	5.5600	5.5600	5.5600	-1.940%	1	16,357	-8.993%
2026-06-30	5.6700	5.6700	5.6700	5.6700	-8.548%	2	16,356	-10.758%
2026-06-25	6.2000	6.2000	6.1900	6.2000	-0.161%	397	16,358	-18.387%
2026-06-24	6.2100	6.2100	6.2100	6.2100	+1.140%	2	16,014	-18.519%
2026-06-15	6.0900	6.1400	6.0900	6.1400	-5.538%	2	16,012	-17.590%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-15.694%	1	16,010	-22.154%
2026-06-05	7.7100	7.7100	7.7100	7.7100	+8.135%	1	16,011	-34.371%
2026-06-03	7.2500	7.2500	7.1200	7.1300	+0.706%	149	16,028	-29.032%
2026-05-29	7.0600	7.0800	7.0600	7.0800	-2.345%	5	16,056	-28.531%
2026-05-27	7.2500	7.2500	7.2500	7.2500	-11.585%	30	16,058	-30.207%
2026-05-20	8.2000	8.2000	8.2000	8.2000	-7.240%	1	16,088	-38.293%
2026-05-19	8.8400	8.8400	8.8400	8.8400	+0.227%	4	16,903	-42.760%
2026-05-18	8.8200	8.8200	8.8200	8.8200	+2.083%	1	16,903	-42.630%
2026-05-15	8.5700	8.6400	8.5700	8.6400	+8.135%	7,025	16,903	-41.435%
2026-05-14	8.1000	8.1000	7.9900	7.9900	-7.416%	2,001	11,628	-36.671%
2026-05-12	8.6300	8.6300	8.6300	8.6300	+6.543%	1	9,629	-41.367%
2026-05-11	8.1000	8.1000	8.1000	8.1000	-2.994%	1	9,629	-37.531%
2026-05-07	8.3500	8.3500	8.3500	8.3500	+2.706%	1	9,630	-39.401%
2026-05-06	8.1200	8.1300	8.1200	8.1300	-1.215%	500	9,630	-37.761%
2026-05-05	8.2300	8.2300	8.2300	8.2300	-6.477%	3	9,930	-38.518%
2026-05-01	8.6600	8.8000	8.6600	8.8000	-2.331%	2,420	9,640	-42.500%
2026-04-30	9.0100	9.0100	9.0100	9.0100	-2.065%	2	9,640	-43.840%
2026-04-24	9.2000	9.2000	9.2000	9.2000	-5.641%	1	9,641	-45.000%
2026-04-23	9.2000	9.7500	9.2000	9.7500	+1.141%	2	9,641	-48.103%
2026-04-21	9.6400	9.6400	9.6400	9.6400	-3.600%	1	9,640	-47.510%
2026-04-14	10.0000	10.0000	10.0000	10.0000	-30.844%	1	9,640	-49.400%
2026-03-31	14.6200	14.6200	14.4600	14.4600	-11.829%	185	9,641	-65.007%
2026-03-30	16.1600	16.4000	16.1600	16.4000	+7.753%	510	9,456	-69.146%
2026-03-27	15.2200	15.2200	15.2200	15.2200	-4.096%	500	8,466	-66.754%
2026-03-20	15.8700	15.8700	15.8700	15.8700	+9.751%	700	5,966	-68.116%
2026-03-19	14.5400	14.5400	14.4600	14.4600	+2.626%	5,000	5,916	-65.007%
2026-03-12	14.0000	14.4500	14.0000	14.0900	+4.370%	1,300	2,766	-64.088%
2026-03-11	13.5000	13.5000	13.5000	13.5000	+18.629%	1	1,469	-62.519%
2026-03-04	11.3700	11.4000	11.3700	11.3800	-7.178%	44	1,468	-55.536%
2026-03-03	12.2900	12.2900	12.2600	12.2600	+6.609%	99	1,424	-58.728%
2026-02-19	11.5600	11.5600	11.5000	11.5000	+4.450%	2	1,325	-56.000%
2026-02-18	11.1000	11.1500	10.9700	11.0100	-7.557%	212	1,325	-54.042%
2026-02-13	11.9100	11.9100	11.9100	11.9100	-0.750%	1	1,325	-57.515%
2026-02-12	11.4500	12.0000	11.4500	12.0000	+12.254%	3	1,325	-57.833%
2026-01-21	10.6900	10.6900	10.6900	10.6900	+4.090%	1	1,323	-52.666%
2026-01-16	10.4900	10.4900	10.2500	10.2700	-6.806%	164	1,162	-50.730%
2026-01-15	11.0200	11.0200	11.0200	11.0200	+0.731%	1	1,162	-54.083%
2026-01-14	11.1500	11.2700	10.9400	10.9400	-0.545%	5	1,162	-53.748%
2026-01-12	10.8400	11.0000	10.8400	11.0000	-5.498%	4	1,163	-54.000%
2026-01-06	11.6400	11.6400	11.6400	11.6400	-4.590%	1	1,163	-56.529%
2026-01-05	12.2000	12.2000	12.2000	12.2000	-6.728%	1	1,163	-58.525%
2026-01-02	13.0800	13.0800	13.0800	13.0800	+1.949%	1	1,163	-61.315%
2025-12-31	12.8300	12.8300	12.8300	12.8300	+4.224%	12	1,162	-60.561%
2025-12-26	12.3400	12.3500	12.3100	12.3100	-1.441%	5	1,162	-58.895%
2025-12-15	12.6200	12.6200	12.4900	12.4900	-4.584%	18	1,162	-59.488%
2025-12-08	13.0900	13.0900	13.0900	13.0900	-4.453%	1	1,162	-61.345%
2025-11-26	14.1000	14.1000	13.7000	13.7000	-12.794%	25	1,181	-63.066%
2025-11-24	15.7100	15.7100	15.7100	15.7100	-8.182%	1	1,181	-67.791%
2025-11-19	17.1100	17.1100	17.1100	17.1100	-1.497%	13	1,181	-70.427%
2025-11-17	17.3700	17.3700	17.3700	17.3700	+8.022%	2	1,181	-70.869%
2025-11-14	16.7000	16.7000	16.0700	16.0800	+1.772%	172	1,181	-68.532%
2025-11-07	15.7900	15.8100	15.7300	15.8000	+13.262%	608	1,010	-67.975%
2025-10-31	13.9500	13.9500	13.9500	13.9500	-0.357%	3	1,002	-63.728%
2025-10-30	14.0200	14.0200	14.0000	14.0000	-3.448%	301	1,002	-63.857%
2025-10-15	14.5000	14.5000	14.5000	14.5000	+0.346%	3	702	-65.103%
2025-10-13	14.2300	14.5400	14.2000	14.4500	+4.938%	309	702	-64.983%
2025-10-06	13.7000	13.8300	13.7000	13.7700	-1.573%	10	519	-63.253%
2025-10-03	13.9900	13.9900	13.9900	13.9900	-1.479%	1	518	-63.831%
2025-10-02	14.2000	14.2000	14.2000	14.2000	-3.467%	10	519	-64.366%
2025-09-24	14.4400	14.7100	14.4400	14.7100	+7.451%	16	519	-65.602%
2025-09-18	13.6900	13.6900	13.6900	13.6900	-9.934%	2	520	-63.039%
2025-09-16	15.2000	15.2000	15.2000	15.2000	+3.967%	1	520	-66.711%
2025-09-11	14.5400	14.6200	14.5400	14.6200	-5.860%	5	519	-65.390%
2025-09-10	15.3500	15.5300	15.3500	15.5300	+0.779%	12	516	-67.418%
2025-09-04	15.4100	15.4100	15.4100	15.4100	-7.725%	2	515	-67.164%
2025-09-02	16.7200	16.7200	16.7000	16.7000	+5.031%	2	517	-69.701%
2025-08-29	15.9500	15.9500	15.9000	15.9000	+2.251%	6	519	-68.176%
2025-08-28	15.5300	15.5500	15.5300	15.5500	-1.645%	3	519	-67.460%
2025-08-27	15.8100	15.8100	15.8100	15.8100	+0.381%	1	519	-67.995%
2025-08-26	15.7500	15.7500	15.7500	15.7500	-0.316%	1	518	-67.873%
2025-08-22	17.3000	17.3000	15.2900	15.8000	-12.465%	9	518	-67.975%
2025-08-20	17.3900	18.0500	17.3900	18.0500	+2.966%	2	522	-71.967%
2025-08-19	17.1900	17.5300	17.1900	17.5300	+2.996%	2	521	-71.135%
2025-08-18	17.0200	17.0200	17.0200	17.0200	-3.130%	3	519	-70.270%
2025-08-12	18.2500	18.2500	17.5700	17.5700	-11.709%	5	522	-71.201%
2025-08-07	19.9000	19.9000	19.9000	19.9000	-0.050%	1	525	-74.573%
2025-08-05	19.9100	19.9100	19.9100	19.9100	+5.121%	1	524	-74.586%
2025-07-30	18.9400	18.9400	18.9400	18.9400	+5.810%	1	523	-73.284%
2025-07-29	17.6500	17.9000	17.6500	17.9000	+0.280%	11	522	-71.732%
2025-07-28	17.8500	17.8500	17.8500	17.8500	-4.800%	1	511	-71.653%
2025-07-22	18.6200	18.7500	18.6200	18.7500	-1.316%	3	511	-73.013%
2025-07-18	19.0000	19.0000	19.0000	19.0000	-2.813%	1	510	-73.368%
2025-07-16	20.4000	20.4000	19.5500	19.5500	-0.761%	4	509	-74.118%
2025-07-15	19.2600	19.7000	19.2600	19.7000	+3.958%	2	511	-74.315%
2025-07-11	18.6900	18.9500	18.6900	18.9500	+2.101%	2	509	-73.298%
2025-07-10	18.5600	18.5600	18.5600	18.5600	-0.483%	2	510	-72.737%
2025-07-09	18.6500	18.6500	18.6500	18.6500	-4.212%	1	508	-72.869%
2025-07-08	19.4700	19.4700	19.4700	19.4700	-1.318%	1	509	-74.011%
2025-07-07	19.2600	19.7300	19.2600	19.7300	+1.440%	3	509	-74.354%
2025-07-02	19.7800	19.7800	19.4500	19.4500	-3.713%	7	509	-73.985%
2025-07-01	20.7900	20.7900	19.5000	20.2000	-2.604%	9	510	-74.950%
2025-06-30	20.7400	20.7400	20.7400	20.7400	-3.669%	1	510	-75.603%
2025-06-27	21.1300	21.5300	21.1300	21.5300	-0.462%	4	511	-76.498%
2025-06-25	21.6300	21.6300	21.6300	21.6300	+2.609%	1	510	-76.607%
2025-06-24	21.5500	21.5500	21.0800	21.0800	-7.948%	2	510	-75.996%
2025-06-23	22.9000	22.9000	22.9000	22.9000	0.000%	1	509	-77.904%
2025-06-20	22.9000	22.9000	22.9000	22.9000	-0.737%	2	509	-77.904%
2025-06-18	23.1200	23.1200	22.7100	23.0700	-1.913%	3	508	-78.067%
2025-06-17	23.3600	23.5200	23.3600	23.5200	-0.968%	11	508	-78.486%
2025-06-13	23.6000	23.7500	23.1800	23.7500	+6.982%	518	507	-78.695%
2025-06-12	21.7700	22.2000	21.7700	22.2000	+3.787%	2	362	-77.207%
2025-06-10	21.3900	21.3900	21.3900	21.3900	-3.475%	1	361	-76.344%
2025-06-06	22.1600	22.1600	22.1600	22.1600	-6.891%	100	360	-77.166%
2025-05-27	23.4600	23.8000	23.4600	23.8000	+2.190%	7	360	-78.739%
2025-05-20	23.2400	23.2900	23.2400	23.2900	-1.481%	8	356	-78.274%
2025-05-19	23.6400	23.6400	23.6400	23.6400	+2.917%	1	349	-78.596%
2025-05-16	22.9700	22.9700	22.9700	22.9700	-2.089%	2	348	-77.971%
2025-05-15	23.7500	23.8000	23.4600	23.4600	+1.034%	13	347	-78.431%
2025-05-13	23.2000	23.2200	22.8800	23.2200	-3.970%	128	340	-78.208%
2025-05-12	24.0900	24.1800	24.0500	24.1800	-17.923%	37	213	-79.074%
2025-04-29	29.7400	29.7400	29.4600	29.4600	-3.251%	51	178	-82.824%
2025-04-25	30.5000	30.6000	30.4500	30.4500	-9.805%	248	129	-83.383%
2025-04-22	33.7600	33.7600	33.7600	33.7600	-14.618%	2	40	-85.012%
2025-04-04	39.0100	39.8800	39.0100	39.5400	+27.384%	12	40	-87.203%
2025-04-03	31.1400	32.7500	31.0400	31.0400	+16.081%	17	36	-83.698%
2025-03-28	25.4800	26.7400	25.4800	26.7400	+15.908%	80	25	-81.077%
2025-03-25	23.0700	23.0700	23.0700	23.0700	-4.234%	2	7	-78.067%
2025-03-20	24.0900	24.0900	24.0900	24.0900	-6.374%	1	5	-78.995%
2025-03-14	25.7300	25.7300	25.7300	25.7300	0.000%	8	4	-80.334%