Dark

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

EOD

Jun 22, 2026

6.60-3.790%(-0.26)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	6.5100	6.6000	6.5100	6.6000	-3.790%	16	754	0.000%
2026-06-18	6.8600	6.8600	6.8600	6.8600	-23.778%	5	741	-3.790%
2026-06-10	8.7500	9.0000	8.7500	9.0000	+16.883%	7	741	-26.667%
2026-06-01	7.6000	7.7000	7.6000	7.7000	-3.750%	11	741	-14.286%
2026-05-26	8.0000	8.0000	8.0000	8.0000	-8.780%	1	735	-17.500%
2026-05-12	8.7700	8.7700	8.7700	8.7700	-4.674%	1	735	-24.743%
2026-05-05	9.2000	9.2000	9.2000	9.2000	-4.366%	6	735	-28.261%
2026-05-04	9.6100	9.6200	9.6100	9.6200	-1.636%	2	735	-31.393%
2026-04-27	9.9300	9.9300	9.7200	9.7800	-2.102%	4	733	-32.515%
2026-04-23	10.0500	10.0500	9.9200	9.9900	-2.250%	4	732	-33.934%
2026-04-22	10.0000	10.2200	10.0000	10.2200	+4.821%	4	732	-35.421%
2026-04-21	9.7500	9.7500	9.7500	9.7500	-2.010%	2	732	-32.308%
2026-04-20	10.1800	10.2100	9.9500	9.9500	-2.067%	3	730	-33.668%
2026-04-17	10.1600	10.1600	10.1600	10.1600	-6.359%	1	732	-35.039%
2026-04-16	10.4300	10.8500	10.4300	10.8500	+1.307%	4	732	-39.171%
2026-04-15	10.6300	10.7100	10.6300	10.7100	-0.279%	3	732	-38.375%
2026-04-14	10.7400	10.7400	10.7400	10.7400	-3.330%	2	732	-38.547%
2026-04-13	11.1100	11.1100	11.1100	11.1100	-7.417%	1	730	-40.594%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-4.306%	1	730	-45.000%
2026-04-09	12.5400	12.5400	12.5400	12.5400	-13.517%	1	729	-47.368%
2026-04-06	14.5000	14.5000	14.5000	14.5000	-10.328%	1	728	-54.483%
2026-04-02	16.1700	16.1700	16.1700	16.1700	-8.229%	1	728	-59.184%
2026-03-30	17.6200	17.6200	17.6200	17.6200	+0.628%	20	728	-62.543%
2026-03-20	17.5100	17.5100	17.5100	17.5100	+40.530%	2	728	-62.307%
2026-03-04	12.4900	12.4900	12.4400	12.4600	-4.740%	73	726	-47.030%
2026-03-03	13.4800	13.4800	13.0800	13.0800	-0.381%	43	724	-49.541%
2026-02-04	13.1300	13.1300	13.1300	13.1300	+2.578%	5	688	-49.733%
2026-01-30	12.7700	12.8100	12.7600	12.8000	+10.535%	66	688	-48.438%
2026-01-23	11.5800	11.5800	11.5800	11.5800	+3.025%	1	622	-43.005%
2026-01-16	11.2400	11.2400	11.2400	11.2400	-6.099%	5	622	-41.281%
2026-01-15	11.9700	11.9700	11.9700	11.9700	0.000%	1	622	-44.862%
2026-01-13	12.0000	12.0300	11.9700	11.9700	-0.993%	7	621	-44.862%
2026-01-12	12.0900	12.0900	12.0900	12.0900	-1.064%	1	614	-45.409%
2026-01-09	12.2200	12.2200	12.2200	12.2200	-4.307%	3	613	-45.990%
2026-01-06	12.7700	12.7700	12.7700	12.7700	-9.753%	1	613	-48.316%
2025-12-31	14.1500	14.1500	14.1500	14.1500	+8.679%	6	614	-53.357%
2025-12-22	13.0200	13.0200	13.0200	13.0200	-2.908%	1	614	-49.309%
2025-12-11	13.4100	13.4100	13.4100	13.4100	-5.563%	1	614	-50.783%
2025-12-08	14.2000	14.2000	14.2000	14.2000	-3.138%	2	615	-53.521%
2025-12-04	14.6600	14.6600	14.6600	14.6600	-21.055%	8	617	-54.980%
2025-11-21	18.5700	18.5700	18.5700	18.5700	+4.034%	10	609	-64.459%
2025-11-07	17.8500	17.8500	17.8500	17.8500	+14.423%	2	619	-63.025%
2025-11-05	17.1900	17.1900	15.5800	15.6000	-5.797%	3	621	-57.692%
2025-11-04	16.4900	16.5600	16.4900	16.5600	+13.115%	4	624	-60.145%
2025-10-29	14.6400	14.6400	14.6400	14.6400	+2.521%	2	628	-54.918%
2025-10-24	14.2500	14.2800	14.2500	14.2800	-7.092%	4	628	-53.782%
2025-10-23	15.3700	15.3700	15.3700	15.3700	-3.697%	2	628	-57.059%
2025-10-13	15.9300	16.0400	15.9000	15.9600	+6.117%	8	630	-58.647%
2025-10-06	14.9200	15.0400	14.9200	15.0400	-2.905%	4	622	-56.117%
2025-09-19	15.4900	15.4900	15.4900	15.4900	-1.149%	1	621	-57.392%
2025-09-18	15.6700	15.6700	15.6700	15.6700	-3.092%	4	621	-57.881%
2025-09-12	16.1700	16.1700	16.1700	16.1700	-4.994%	6	621	-59.184%
2025-09-10	17.0200	17.0200	17.0200	17.0200	+3.214%	6	621	-61.222%
2025-09-09	16.4900	16.4900	16.4900	16.4900	+1.042%	8	615	-59.976%
2025-09-08	16.3200	16.3200	16.3200	16.3200	-3.203%	4	615	-59.559%
2025-09-04	16.8600	16.8600	16.8600	16.8600	-0.531%	2	611	-60.854%
2025-08-28	16.9300	16.9700	16.9300	16.9500	-3.584%	4	611	-61.062%
2025-08-26	17.5800	17.5800	17.5800	17.5800	+1.560%	1	606	-62.457%
2025-08-22	17.3100	17.3100	17.3100	17.3100	-5.513%	1	606	-61.872%
2025-08-19	18.3200	18.3200	18.3200	18.3200	-4.234%	20	605	-63.974%
2025-08-15	19.1300	19.1300	19.1300	19.1300	+0.367%	1	605	-65.499%
2025-08-14	19.0600	19.0600	19.0600	19.0600	-10.390%	2	604	-65.373%
2025-08-11	21.2700	21.2700	21.2700	21.2700	-0.607%	2	602	-68.970%
2025-07-31	21.4000	21.4000	21.4000	21.4000	+7.538%	1	600	-69.159%
2025-07-28	19.9000	19.9000	19.9000	19.9000	-4.511%	1	600	-66.834%
2025-07-11	20.8400	20.8400	20.8400	20.8400	-0.951%	1	600	-68.330%
2025-07-08	21.0400	21.0400	21.0400	21.0400	+2.186%	1	599	-68.631%
2025-07-03	20.5900	20.5900	20.5900	20.5900	-6.153%	1	600	-67.946%
2025-07-01	21.9400	21.9400	21.9400	21.9400	-3.560%	1	600	-69.918%
2025-06-30	22.7500	22.7500	22.7500	22.7500	+2.018%	1	599	-70.989%
2025-06-27	22.0600	22.7600	22.0600	22.3000	-2.917%	13	598	-70.404%
2025-06-24	23.7200	24.0000	22.9700	22.9700	-7.973%	550	591	-71.267%
2025-06-23	25.1500	25.1500	24.8800	24.9600	-2.576%	6	71	-73.558%
2025-06-17	25.6200	25.6200	25.6200	25.6200	+12.221%	1	74	-74.239%
2025-06-11	23.1100	23.1100	22.8300	22.8300	-1.680%	51	74	-71.091%
2025-06-10	23.5400	23.5400	23.2200	23.2200	-3.290%	12	89	-71.576%
2025-06-09	24.0000	24.0100	24.0000	24.0100	-0.908%	3	77	-72.511%
2025-06-06	24.3100	24.3100	24.2300	24.2300	-3.235%	112	76	-72.761%
2025-06-05	25.0400	25.0400	25.0400	25.0400	-13.056%	5	21	-73.642%
2025-05-22	28.8000	28.8000	28.8000	28.8000	+13.119%	7	16	-77.083%
2025-05-20	25.4400	25.4600	25.4400	25.4600	-2.899%	2	9	-74.077%
2025-05-14	26.2200	26.2200	26.2200	26.2200	-39.263%	5	8	-74.828%
2025-04-04	43.1700	43.1700	43.1700	43.1700	+25.421%	2	3	-84.712%
2025-04-03	32.5000	34.9100	32.5000	34.4200	+32.538%	4	2	-80.825%
2025-03-27	25.9700	25.9700	25.9700	25.9700	-7.908%	1	3	-74.586%
2025-03-14	28.2000	28.2000	28.2000	28.2000	0.000%	4	2	-76.596%