Dark

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

EOD

Sep 23, 2026

4.51+2.268%(+0.10)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.5100	4.5100	4.5100	4.5100	+2.268%	2,000	20,598	0.000%
2026-09-21	4.4100	4.4100	4.4100	4.4100	-2.649%	1	18,598	+2.268%
2026-09-17	4.5300	4.5300	4.5300	4.5300	-7.551%	1	18,597	-0.442%
2026-08-31	4.9000	4.9000	4.9000	4.9000	+5.376%	1	18,596	-7.959%
2026-08-27	4.6500	4.6500	4.6500	4.6500	-3.926%	2	18,597	-3.011%
2026-08-26	4.8400	4.8400	4.8400	4.8400	-1.626%	1	18,599	-6.818%
2026-08-24	4.9200	4.9200	4.9200	4.9200	+2.929%	1	18,599	-8.333%
2026-08-19	4.7800	4.7800	4.7800	4.7800	-4.970%	1	18,598	-5.649%
2026-08-18	4.9900	5.0300	4.9900	5.0300	-0.593%	3	18,600	-10.338%
2026-08-06	5.0100	5.0600	5.0100	5.0600	-0.394%	4	18,597	-10.870%
2026-08-04	5.1600	5.1600	4.8600	5.0800	-5.926%	16	18,593	-11.220%
2026-08-03	5.4000	5.4000	5.4000	5.4000	-10.000%	4	18,609	-16.481%
2026-07-31	5.7600	6.0000	5.7600	6.0000	-5.512%	11	18,613	-24.833%
2026-07-29	6.3500	6.3500	6.3500	6.3500	+5.132%	1	18,614	-28.976%
2026-07-24	6.1900	6.1900	6.0400	6.0400	+5.043%	2	18,613	-25.331%
2026-07-21	5.7500	5.7500	5.7500	5.7500	-4.167%	3,000	18,612	-21.565%
2026-07-17	6.0000	6.0000	6.0000	6.0000	+1.351%	1	15,612	-24.833%
2026-07-15	5.9200	5.9200	5.9200	5.9200	+1.893%	2	15,612	-23.818%
2026-07-14	5.8000	5.8100	5.8000	5.8100	-4.754%	2,400	15,610	-22.375%
2026-07-08	6.1000	6.1000	6.1000	6.1000	+4.631%	1	16,360	-26.066%
2026-07-07	5.8300	5.8300	5.8300	5.8300	+2.822%	1	16,359	-22.642%
2026-07-02	5.6700	5.6700	5.6700	5.6700	+1.978%	1	16,357	-20.459%
2026-07-01	5.5600	5.5600	5.5600	5.5600	-1.940%	1	16,357	-18.885%
2026-06-30	5.6700	5.6700	5.6700	5.6700	-8.548%	2	16,356	-20.459%
2026-06-25	6.2000	6.2000	6.1900	6.2000	-0.161%	397	16,358	-27.258%
2026-06-24	6.2100	6.2100	6.2100	6.2100	+1.140%	2	16,014	-27.375%
2026-06-15	6.0900	6.1400	6.0900	6.1400	-5.538%	2	16,012	-26.547%
2026-06-12	6.5000	6.5000	6.5000	6.5000	-15.694%	1	16,010	-30.615%
2026-06-05	7.7100	7.7100	7.7100	7.7100	+8.135%	1	16,011	-41.505%
2026-06-03	7.2500	7.2500	7.1200	7.1300	+0.706%	149	16,028	-36.746%
2026-05-29	7.0600	7.0800	7.0600	7.0800	-2.345%	5	16,056	-36.299%
2026-05-27	7.2500	7.2500	7.2500	7.2500	-11.585%	30	16,058	-37.793%
2026-05-20	8.2000	8.2000	8.2000	8.2000	-7.240%	1	16,088	-45.000%
2026-05-19	8.8400	8.8400	8.8400	8.8400	+0.227%	4	16,903	-48.982%
2026-05-18	8.8200	8.8200	8.8200	8.8200	+2.083%	1	16,903	-48.866%
2026-05-15	8.5700	8.6400	8.5700	8.6400	+8.135%	7,025	16,903	-47.801%
2026-05-14	8.1000	8.1000	7.9900	7.9900	-7.416%	2,001	11,628	-43.554%
2026-05-12	8.6300	8.6300	8.6300	8.6300	+6.543%	1	9,629	-47.740%
2026-05-11	8.1000	8.1000	8.1000	8.1000	-2.994%	1	9,629	-44.321%
2026-05-07	8.3500	8.3500	8.3500	8.3500	+2.706%	1	9,630	-45.988%
2026-05-06	8.1200	8.1300	8.1200	8.1300	-1.215%	500	9,630	-44.526%
2026-05-05	8.2300	8.2300	8.2300	8.2300	-6.477%	3	9,930	-45.200%
2026-05-01	8.6600	8.8000	8.6600	8.8000	-2.331%	2,420	9,640	-48.750%
2026-04-30	9.0100	9.0100	9.0100	9.0100	-2.065%	2	9,640	-49.945%
2026-04-24	9.2000	9.2000	9.2000	9.2000	-5.641%	1	9,641	-50.978%
2026-04-23	9.2000	9.7500	9.2000	9.7500	+1.141%	2	9,641	-53.744%
2026-04-21	9.6400	9.6400	9.6400	9.6400	-3.600%	1	9,640	-53.216%
2026-04-14	10.0000	10.0000	10.0000	10.0000	-30.844%	1	9,640	-54.900%
2026-03-31	14.6200	14.6200	14.4600	14.4600	-11.829%	185	9,641	-68.811%
2026-03-30	16.1600	16.4000	16.1600	16.4000	+7.753%	510	9,456	-72.500%
2026-03-27	15.2200	15.2200	15.2200	15.2200	-4.096%	500	8,466	-70.368%
2026-03-20	15.8700	15.8700	15.8700	15.8700	+9.751%	700	5,966	-71.582%
2026-03-19	14.5400	14.5400	14.4600	14.4600	+2.626%	5,000	5,916	-68.811%
2026-03-12	14.0000	14.4500	14.0000	14.0900	+4.370%	1,300	2,766	-67.991%
2026-03-11	13.5000	13.5000	13.5000	13.5000	+18.629%	1	1,469	-66.593%
2026-03-04	11.3700	11.4000	11.3700	11.3800	-7.178%	44	1,468	-60.369%
2026-03-03	12.2900	12.2900	12.2600	12.2600	+6.609%	99	1,424	-63.214%
2026-02-19	11.5600	11.5600	11.5000	11.5000	+4.450%	2	1,325	-60.783%
2026-02-18	11.1000	11.1500	10.9700	11.0100	-7.557%	212	1,325	-59.037%
2026-02-13	11.9100	11.9100	11.9100	11.9100	-0.750%	1	1,325	-62.133%
2026-02-12	11.4500	12.0000	11.4500	12.0000	+12.254%	3	1,325	-62.417%
2026-01-21	10.6900	10.6900	10.6900	10.6900	+4.090%	1	1,323	-57.811%
2026-01-16	10.4900	10.4900	10.2500	10.2700	-6.806%	164	1,162	-56.086%
2026-01-15	11.0200	11.0200	11.0200	11.0200	+0.731%	1	1,162	-59.074%
2026-01-14	11.1500	11.2700	10.9400	10.9400	-0.545%	5	1,162	-58.775%
2026-01-12	10.8400	11.0000	10.8400	11.0000	-5.498%	4	1,163	-59.000%
2026-01-06	11.6400	11.6400	11.6400	11.6400	-4.590%	1	1,163	-61.254%
2026-01-05	12.2000	12.2000	12.2000	12.2000	-6.728%	1	1,163	-63.033%
2026-01-02	13.0800	13.0800	13.0800	13.0800	+1.949%	1	1,163	-65.520%
2025-12-31	12.8300	12.8300	12.8300	12.8300	+4.224%	12	1,162	-64.848%
2025-12-26	12.3400	12.3500	12.3100	12.3100	-1.441%	5	1,162	-63.363%
2025-12-15	12.6200	12.6200	12.4900	12.4900	-4.584%	18	1,162	-63.891%
2025-12-08	13.0900	13.0900	13.0900	13.0900	-4.453%	1	1,162	-65.546%
2025-11-26	14.1000	14.1000	13.7000	13.7000	-12.794%	25	1,181	-67.080%
2025-11-24	15.7100	15.7100	15.7100	15.7100	-8.182%	1	1,181	-71.292%
2025-11-19	17.1100	17.1100	17.1100	17.1100	-1.497%	13	1,181	-73.641%
2025-11-17	17.3700	17.3700	17.3700	17.3700	+8.022%	2	1,181	-74.036%
2025-11-14	16.7000	16.7000	16.0700	16.0800	+1.772%	172	1,181	-71.953%
2025-11-07	15.7900	15.8100	15.7300	15.8000	+13.262%	608	1,010	-71.456%
2025-10-31	13.9500	13.9500	13.9500	13.9500	-0.357%	3	1,002	-67.670%
2025-10-30	14.0200	14.0200	14.0000	14.0000	-3.448%	301	1,002	-67.786%
2025-10-15	14.5000	14.5000	14.5000	14.5000	+0.346%	3	702	-68.897%
2025-10-13	14.2300	14.5400	14.2000	14.4500	+4.938%	309	702	-68.789%
2025-10-06	13.7000	13.8300	13.7000	13.7700	-1.573%	10	519	-67.248%
2025-10-03	13.9900	13.9900	13.9900	13.9900	-1.479%	1	518	-67.763%
2025-10-02	14.2000	14.2000	14.2000	14.2000	-3.467%	10	519	-68.239%
2025-09-24	14.4400	14.7100	14.4400	14.7100	+7.451%	16	519	-69.341%
2025-09-18	13.6900	13.6900	13.6900	13.6900	-9.934%	2	520	-67.056%
2025-09-16	15.2000	15.2000	15.2000	15.2000	+3.967%	1	520	-70.329%
2025-09-11	14.5400	14.6200	14.5400	14.6200	-5.860%	5	519	-69.152%
2025-09-10	15.3500	15.5300	15.3500	15.5300	+0.779%	12	516	-70.959%
2025-09-04	15.4100	15.4100	15.4100	15.4100	-7.725%	2	515	-70.733%
2025-09-02	16.7200	16.7200	16.7000	16.7000	+5.031%	2	517	-72.994%
2025-08-29	15.9500	15.9500	15.9000	15.9000	+2.251%	6	519	-71.635%
2025-08-28	15.5300	15.5500	15.5300	15.5500	-1.645%	3	519	-70.997%
2025-08-27	15.8100	15.8100	15.8100	15.8100	+0.381%	1	519	-71.474%
2025-08-26	15.7500	15.7500	15.7500	15.7500	-0.316%	1	518	-71.365%
2025-08-22	17.3000	17.3000	15.2900	15.8000	-12.465%	9	518	-71.456%
2025-08-20	17.3900	18.0500	17.3900	18.0500	+2.966%	2	522	-75.014%
2025-08-19	17.1900	17.5300	17.1900	17.5300	+2.996%	2	521	-74.273%
2025-08-18	17.0200	17.0200	17.0200	17.0200	-3.130%	3	519	-73.502%
2025-08-12	18.2500	18.2500	17.5700	17.5700	-11.709%	5	522	-74.331%
2025-08-07	19.9000	19.9000	19.9000	19.9000	-0.050%	1	525	-77.337%
2025-08-05	19.9100	19.9100	19.9100	19.9100	+5.121%	1	524	-77.348%
2025-07-30	18.9400	18.9400	18.9400	18.9400	+5.810%	1	523	-76.188%
2025-07-29	17.6500	17.9000	17.6500	17.9000	+0.280%	11	522	-74.804%
2025-07-28	17.8500	17.8500	17.8500	17.8500	-4.800%	1	511	-74.734%
2025-07-22	18.6200	18.7500	18.6200	18.7500	-1.316%	3	511	-75.947%
2025-07-18	19.0000	19.0000	19.0000	19.0000	-2.813%	1	510	-76.263%
2025-07-16	20.4000	20.4000	19.5500	19.5500	-0.761%	4	509	-76.931%
2025-07-15	19.2600	19.7000	19.2600	19.7000	+3.958%	2	511	-77.107%
2025-07-11	18.6900	18.9500	18.6900	18.9500	+2.101%	2	509	-76.201%
2025-07-10	18.5600	18.5600	18.5600	18.5600	-0.483%	2	510	-75.700%
2025-07-09	18.6500	18.6500	18.6500	18.6500	-4.212%	1	508	-75.818%
2025-07-08	19.4700	19.4700	19.4700	19.4700	-1.318%	1	509	-76.836%
2025-07-07	19.2600	19.7300	19.2600	19.7300	+1.440%	3	509	-77.141%
2025-07-02	19.7800	19.7800	19.4500	19.4500	-3.713%	7	509	-76.812%
2025-07-01	20.7900	20.7900	19.5000	20.2000	-2.604%	9	510	-77.673%
2025-06-30	20.7400	20.7400	20.7400	20.7400	-3.669%	1	510	-78.255%
2025-06-27	21.1300	21.5300	21.1300	21.5300	-0.462%	4	511	-79.052%
2025-06-25	21.6300	21.6300	21.6300	21.6300	+2.609%	1	510	-79.149%
2025-06-24	21.5500	21.5500	21.0800	21.0800	-7.948%	2	510	-78.605%
2025-06-23	22.9000	22.9000	22.9000	22.9000	0.000%	1	509	-80.306%
2025-06-20	22.9000	22.9000	22.9000	22.9000	-0.737%	2	509	-80.306%
2025-06-18	23.1200	23.1200	22.7100	23.0700	-1.913%	3	508	-80.451%
2025-06-17	23.3600	23.5200	23.3600	23.5200	-0.968%	11	508	-80.825%
2025-06-13	23.6000	23.7500	23.1800	23.7500	+6.982%	518	507	-81.011%
2025-06-12	21.7700	22.2000	21.7700	22.2000	+3.787%	2	362	-79.685%
2025-06-10	21.3900	21.3900	21.3900	21.3900	-3.475%	1	361	-78.915%
2025-06-06	22.1600	22.1600	22.1600	22.1600	-6.891%	100	360	-79.648%
2025-05-27	23.4600	23.8000	23.4600	23.8000	+2.190%	7	360	-81.050%
2025-05-20	23.2400	23.2900	23.2400	23.2900	-1.481%	8	356	-80.635%
2025-05-19	23.6400	23.6400	23.6400	23.6400	+2.917%	1	349	-80.922%
2025-05-16	22.9700	22.9700	22.9700	22.9700	-2.089%	2	348	-80.366%
2025-05-15	23.7500	23.8000	23.4600	23.4600	+1.034%	13	347	-80.776%
2025-05-13	23.2000	23.2200	22.8800	23.2200	-3.970%	128	340	-80.577%
2025-05-12	24.0900	24.1800	24.0500	24.1800	-17.923%	37	213	-81.348%
2025-04-29	29.7400	29.7400	29.4600	29.4600	-3.251%	51	178	-84.691%
2025-04-25	30.5000	30.6000	30.4500	30.4500	-9.805%	248	129	-85.189%
2025-04-22	33.7600	33.7600	33.7600	33.7600	-14.618%	2	40	-86.641%
2025-04-04	39.0100	39.8800	39.0100	39.5400	+27.384%	12	40	-88.594%
2025-04-03	31.1400	32.7500	31.0400	31.0400	+16.081%	17	36	-85.470%
2025-03-28	25.4800	26.7400	25.4800	26.7400	+15.908%	80	25	-83.134%
2025-03-25	23.0700	23.0700	23.0700	23.0700	-4.234%	2	7	-80.451%
2025-03-20	24.0900	24.0900	24.0900	24.0900	-6.374%	1	5	-81.279%
2025-03-14	25.7300	25.7300	25.7300	25.7300	0.000%	8	4	-82.472%