Dark

IWM20271217P215
IWM Dec 17 2027 215.00 Put (IWM271217P00215000)
option OPRA

EOD

Sep 28, 2026

5.39+15.914%(+0.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.3600	5.3900	5.3600	5.3900	+15.914%	2	758	0.000%
2026-09-22	4.6500	4.6500	4.6500	4.6500	-6.250%	2	759	+15.914%
2026-09-21	4.9600	4.9600	4.9600	4.9600	-1.195%	21	757	+8.669%
2026-09-03	5.0300	5.0300	5.0200	5.0200	-8.561%	3	758	+7.371%
2026-09-01	5.4800	5.4900	5.4800	5.4900	+3.781%	2	761	-1.821%
2026-08-28	5.1900	5.2900	5.1900	5.2900	+0.189%	5	762	+1.890%
2026-08-26	5.2800	5.2800	5.2800	5.2800	-2.041%	2	761	+2.083%
2026-08-24	5.3500	5.3900	5.3500	5.3900	+1.698%	3	759	0.000%
2026-08-19	5.3000	5.3000	5.3000	5.3000	+0.189%	2	758	+1.698%
2026-08-17	5.2900	5.2900	5.2900	5.2900	-5.367%	2	756	+1.890%
2026-08-04	5.5900	5.5900	5.5900	5.5900	-13.333%	1	754	-3.578%
2026-07-31	6.4500	6.4500	6.4500	6.4500	-3.731%	1	755	-16.434%
2026-07-28	6.7000	6.7000	6.7000	6.7000	+0.149%	4	754	-19.552%
2026-07-24	6.6900	6.6900	6.6900	6.6900	-3.184%	1	754	-19.432%
2026-07-23	6.9400	6.9400	6.9100	6.9100	+6.144%	3	753	-21.997%
2026-07-16	6.5200	6.5200	6.5100	6.5100	+3.333%	3	753	-17.204%
2026-07-13	6.3000	6.3000	6.3000	6.3000	+0.639%	2	756	-14.444%
2026-07-09	6.2600	6.2600	6.2600	6.2600	-5.008%	1	754	-13.898%
2026-07-08	6.6000	6.6000	6.5900	6.5900	+12.075%	4	753	-18.209%
2026-07-06	5.8800	5.8800	5.8800	5.8800	-4.235%	2	756	-8.333%
2026-07-02	6.1400	6.1400	6.1400	6.1400	-6.970%	1	754	-12.215%
2026-06-22	6.5100	6.6000	6.5100	6.6000	-3.790%	16	754	-18.333%
2026-06-18	6.8600	6.8600	6.8600	6.8600	-23.778%	5	741	-21.429%
2026-06-10	8.7500	9.0000	8.7500	9.0000	+16.883%	7	741	-40.111%
2026-06-01	7.6000	7.7000	7.6000	7.7000	-3.750%	11	741	-30.000%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-8.780%	1	735	-32.625%
2026-05-12	8.7700	8.7700	8.7700	8.7700	-4.674%	1	735	-38.540%
2026-05-05	9.2000	9.2000	9.2000	9.2000	-4.366%	6	735	-41.413%
2026-05-04	9.6100	9.6200	9.6100	9.6200	-1.636%	2	735	-43.971%
2026-04-27	9.9300	9.9300	9.7200	9.7800	-2.102%	4	733	-44.888%
2026-04-23	10.0500	10.0500	9.9200	9.9900	-2.250%	4	732	-46.046%
2026-04-22	10.0000	10.2200	10.0000	10.2200	+4.821%	4	732	-47.260%
2026-04-21	9.7500	9.7500	9.7500	9.7500	-2.010%	2	732	-44.718%
2026-04-20	10.1800	10.2100	9.9500	9.9500	-2.067%	3	730	-45.829%
2026-04-17	10.1600	10.1600	10.1600	10.1600	-6.359%	1	732	-46.949%
2026-04-16	10.4300	10.8500	10.4300	10.8500	+1.307%	4	732	-50.323%
2026-04-15	10.6300	10.7100	10.6300	10.7100	-0.279%	3	732	-49.673%
2026-04-14	10.7400	10.7400	10.7400	10.7400	-3.330%	2	732	-49.814%
2026-04-13	11.1100	11.1100	11.1100	11.1100	-7.417%	1	730	-51.485%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-4.306%	1	730	-55.083%
2026-04-09	12.5400	12.5400	12.5400	12.5400	-13.517%	1	729	-57.018%
2026-04-06	14.5000	14.5000	14.5000	14.5000	-10.328%	1	728	-62.828%
2026-04-02	16.1700	16.1700	16.1700	16.1700	-8.229%	1	728	-66.667%
2026-03-30	17.6200	17.6200	17.6200	17.6200	+0.628%	20	728	-69.410%
2026-03-20	17.5100	17.5100	17.5100	17.5100	+40.530%	2	728	-69.218%
2026-03-04	12.4900	12.4900	12.4400	12.4600	-4.740%	73	726	-56.742%
2026-03-03	13.4800	13.4800	13.0800	13.0800	-0.381%	43	724	-58.792%
2026-02-04	13.1300	13.1300	13.1300	13.1300	+2.578%	5	688	-58.949%
2026-01-30	12.7700	12.8100	12.7600	12.8000	+10.535%	66	688	-57.891%
2026-01-23	11.5800	11.5800	11.5800	11.5800	+3.025%	1	622	-53.454%
2026-01-16	11.2400	11.2400	11.2400	11.2400	-6.099%	5	622	-52.046%
2026-01-15	11.9700	11.9700	11.9700	11.9700	0.000%	1	622	-54.971%
2026-01-13	12.0000	12.0300	11.9700	11.9700	-0.993%	7	621	-54.971%
2026-01-12	12.0900	12.0900	12.0900	12.0900	-1.064%	1	614	-55.418%
2026-01-09	12.2200	12.2200	12.2200	12.2200	-4.307%	3	613	-55.892%
2026-01-06	12.7700	12.7700	12.7700	12.7700	-9.753%	1	613	-57.792%
2025-12-31	14.1500	14.1500	14.1500	14.1500	+8.679%	6	614	-61.908%
2025-12-22	13.0200	13.0200	13.0200	13.0200	-2.908%	1	614	-58.602%
2025-12-11	13.4100	13.4100	13.4100	13.4100	-5.563%	1	614	-59.806%
2025-12-08	14.2000	14.2000	14.2000	14.2000	-3.138%	2	615	-62.042%
2025-12-04	14.6600	14.6600	14.6600	14.6600	-21.055%	8	617	-63.233%
2025-11-21	18.5700	18.5700	18.5700	18.5700	+4.034%	10	609	-70.975%
2025-11-07	17.8500	17.8500	17.8500	17.8500	+14.423%	2	619	-69.804%
2025-11-05	17.1900	17.1900	15.5800	15.6000	-5.797%	3	621	-65.449%
2025-11-04	16.4900	16.5600	16.4900	16.5600	+13.115%	4	624	-67.452%
2025-10-29	14.6400	14.6400	14.6400	14.6400	+2.521%	2	628	-63.183%
2025-10-24	14.2500	14.2800	14.2500	14.2800	-7.092%	4	628	-62.255%
2025-10-23	15.3700	15.3700	15.3700	15.3700	-3.697%	2	628	-64.932%
2025-10-13	15.9300	16.0400	15.9000	15.9600	+6.117%	8	630	-66.228%
2025-10-06	14.9200	15.0400	14.9200	15.0400	-2.905%	4	622	-64.162%
2025-09-19	15.4900	15.4900	15.4900	15.4900	-1.149%	1	621	-65.203%
2025-09-18	15.6700	15.6700	15.6700	15.6700	-3.092%	4	621	-65.603%
2025-09-12	16.1700	16.1700	16.1700	16.1700	-4.994%	6	621	-66.667%
2025-09-10	17.0200	17.0200	17.0200	17.0200	+3.214%	6	621	-68.331%
2025-09-09	16.4900	16.4900	16.4900	16.4900	+1.042%	8	615	-67.314%
2025-09-08	16.3200	16.3200	16.3200	16.3200	-3.203%	4	615	-66.973%
2025-09-04	16.8600	16.8600	16.8600	16.8600	-0.531%	2	611	-68.031%
2025-08-28	16.9300	16.9700	16.9300	16.9500	-3.584%	4	611	-68.201%
2025-08-26	17.5800	17.5800	17.5800	17.5800	+1.560%	1	606	-69.340%
2025-08-22	17.3100	17.3100	17.3100	17.3100	-5.513%	1	606	-68.862%
2025-08-19	18.3200	18.3200	18.3200	18.3200	-4.234%	20	605	-70.579%
2025-08-15	19.1300	19.1300	19.1300	19.1300	+0.367%	1	605	-71.824%
2025-08-14	19.0600	19.0600	19.0600	19.0600	-10.390%	2	604	-71.721%
2025-08-11	21.2700	21.2700	21.2700	21.2700	-0.607%	2	602	-74.659%
2025-07-31	21.4000	21.4000	21.4000	21.4000	+7.538%	1	600	-74.813%
2025-07-28	19.9000	19.9000	19.9000	19.9000	-4.511%	1	600	-72.915%
2025-07-11	20.8400	20.8400	20.8400	20.8400	-0.951%	1	600	-74.136%
2025-07-08	21.0400	21.0400	21.0400	21.0400	+2.186%	1	599	-74.382%
2025-07-03	20.5900	20.5900	20.5900	20.5900	-6.153%	1	600	-73.822%
2025-07-01	21.9400	21.9400	21.9400	21.9400	-3.560%	1	600	-75.433%
2025-06-30	22.7500	22.7500	22.7500	22.7500	+2.018%	1	599	-76.308%
2025-06-27	22.0600	22.7600	22.0600	22.3000	-2.917%	13	598	-75.830%
2025-06-24	23.7200	24.0000	22.9700	22.9700	-7.973%	550	591	-76.535%
2025-06-23	25.1500	25.1500	24.8800	24.9600	-2.576%	6	71	-78.405%
2025-06-17	25.6200	25.6200	25.6200	25.6200	+12.221%	1	74	-78.962%
2025-06-11	23.1100	23.1100	22.8300	22.8300	-1.680%	51	74	-76.391%
2025-06-10	23.5400	23.5400	23.2200	23.2200	-3.290%	12	89	-76.787%
2025-06-09	24.0000	24.0100	24.0000	24.0100	-0.908%	3	77	-77.551%
2025-06-06	24.3100	24.3100	24.2300	24.2300	-3.235%	112	76	-77.755%
2025-06-05	25.0400	25.0400	25.0400	25.0400	-13.056%	5	21	-78.474%
2025-05-22	28.8000	28.8000	28.8000	28.8000	+13.119%	7	16	-81.285%
2025-05-20	25.4400	25.4600	25.4400	25.4600	-2.899%	2	9	-78.830%
2025-05-14	26.2200	26.2200	26.2200	26.2200	-39.263%	5	8	-79.443%
2025-04-04	43.1700	43.1700	43.1700	43.1700	+25.421%	2	3	-87.514%
2025-04-03	32.5000	34.9100	32.5000	34.4200	+32.538%	4	2	-84.340%
2025-03-27	25.9700	25.9700	25.9700	25.9700	-7.908%	1	3	-79.245%
2025-03-14	28.2000	28.2000	28.2000	28.2000	0.000%	4	2	-80.887%