Dark

IWM20271217P220
IWM Dec 17 2027 220.00 Put (IWM271217P00220000)
option OPRA

EOD

Jun 30, 2026

6.70-15.190%(-1.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.9000	6.9000	6.7000	6.7000	-15.190%	14	13,662	0.000%
2026-06-17	7.4500	7.9000	7.4500	7.9000	+10.490%	31	13,636	-15.190%
2026-06-15	7.2800	7.2800	7.1500	7.1500	-23.036%	381	13,636	-6.294%
2026-06-10	9.2900	9.2900	9.2900	9.2900	+5.929%	2	13,319	-27.879%
2026-06-03	8.7700	8.7700	8.7700	8.7700	+3.664%	3	13,317	-23.603%
2026-06-01	8.7500	8.7500	8.4600	8.4600	0.000%	51	13,318	-20.804%
2026-05-29	8.4600	8.4600	8.4600	8.4600	-0.588%	4	13,268	-20.804%
2026-05-26	8.5100	8.5100	8.5100	8.5100	-4.703%	2	13,268	-21.269%
2026-05-22	8.9300	8.9300	8.9300	8.9300	-6.979%	10	13,268	-24.972%
2026-05-21	9.6000	9.6000	9.5800	9.6000	-10.112%	4	13,278	-30.208%
2026-05-19	10.7500	10.7500	10.4900	10.6800	+3.388%	1,584	13,278	-37.266%
2026-05-15	10.2900	10.3300	10.2900	10.3300	+6.166%	4	13,162	-35.140%
2026-05-14	9.7000	9.7300	9.7000	9.7300	-1.717%	2	13,159	-31.141%
2026-05-12	9.9200	10.2200	9.9000	9.9000	-0.901%	3	13,159	-32.323%
2026-05-08	9.9900	9.9900	9.9900	9.9900	+2.672%	1,500	13,159	-32.933%
2026-05-06	9.7700	9.7700	9.7300	9.7300	-2.991%	2	12,659	-31.141%
2026-05-05	10.0300	10.0300	10.0300	10.0300	-4.476%	3	12,659	-33.200%
2026-04-29	10.5000	10.5000	10.5000	10.5000	-8.457%	2	12,659	-36.190%
2026-04-22	11.7200	11.7200	11.4700	11.4700	-5.441%	3	12,659	-41.587%
2026-04-20	12.1300	12.1300	12.1300	12.1300	+0.831%	1	12,659	-44.765%
2026-04-16	12.0400	12.0400	11.7600	12.0300	+4.518%	52	12,658	-44.306%
2026-04-15	11.5100	11.5100	11.5100	11.5100	-28.465%	5	12,614	-41.790%
2026-04-07	16.2300	16.2300	16.0900	16.0900	-6.779%	6	12,619	-58.359%
2026-03-31	18.1700	18.1700	17.2600	17.2600	-9.775%	501	12,619	-61.182%
2026-03-30	18.9700	19.3800	18.9700	19.1300	+2.849%	21	12,369	-64.976%
2026-03-27	18.6000	18.6000	18.6000	18.6000	+6.897%	1	12,382	-63.978%
2026-03-26	16.7000	17.4000	16.7000	17.4000	+7.740%	1,501	12,267	-61.494%
2026-03-11	16.1500	16.1500	16.1500	16.1500	-0.370%	1,000	12,294	-58.514%
2026-03-06	16.2100	16.2100	16.2100	16.2100	+19.016%	5	11,294	-58.667%
2026-03-04	13.6600	13.6600	13.6200	13.6200	-5.679%	101	11,289	-50.808%
2026-03-03	14.5500	14.5500	14.4400	14.4400	+9.311%	7	11,188	-53.601%
2026-02-26	13.2400	13.2400	13.2100	13.2100	-1.418%	2	11,181	-49.281%
2026-02-25	13.4000	13.4000	13.4000	13.4000	-7.586%	2	11,180	-50.000%
2026-02-23	14.5000	14.5000	14.5000	14.5000	+7.249%	1	11,180	-53.793%
2026-02-13	13.5200	13.5200	13.5200	13.5200	+0.446%	1	11,179	-50.444%
2026-02-06	13.4000	13.4600	13.4000	13.4600	-10.267%	4	11,179	-50.223%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+9.489%	1	11,181	-55.333%
2026-02-03	13.3400	14.0000	13.3400	13.7000	-2.003%	4	11,180	-51.095%
2026-01-30	14.0400	14.1900	13.8500	13.9800	+9.475%	130	11,178	-52.074%
2026-01-27	12.7700	12.7700	12.7700	12.7700	+7.855%	7,500	11,147	-47.533%
2026-01-22	11.8000	11.9400	11.8000	11.8400	-5.582%	13	4,045	-43.412%
2026-01-21	12.7200	12.7300	12.5400	12.5400	+2.535%	27	4,040	-46.571%
2026-01-16	12.2700	12.2800	12.2300	12.2300	-1.767%	20	4,021	-45.217%
2026-01-15	13.1700	13.1700	12.3300	12.4500	-7.228%	175	4,021	-46.185%
2026-01-14	13.1500	13.4200	13.1500	13.4200	+2.209%	2	3,953	-50.075%
2026-01-13	13.2100	13.2100	13.1000	13.1300	-0.906%	1,543	3,953	-48.972%
2026-01-12	13.2500	13.2500	13.2500	13.2500	+1.145%	1	2,518	-49.434%
2026-01-09	13.3500	13.3500	13.0500	13.1000	-6.429%	56	2,517	-48.855%
2026-01-06	13.9500	14.0600	13.9500	14.0000	-4.110%	32	2,506	-52.143%
2026-01-05	14.7000	14.7000	14.4300	14.6000	-7.595%	51	2,474	-54.110%
2026-01-02	15.8000	15.8000	15.8000	15.8000	+0.701%	1	2,442	-57.595%
2025-12-31	15.6900	15.6900	15.6900	15.6900	+2.482%	21	2,441	-57.298%
2025-12-30	15.0800	15.3100	15.0200	15.3100	+1.056%	181	2,441	-56.238%
2025-12-29	15.1500	15.1500	15.1500	15.1500	+6.241%	7	2,420	-55.776%
2025-12-11	14.2600	14.2600	14.2600	14.2600	-6.919%	3	2,420	-53.015%
2025-12-09	15.3200	15.3200	15.3200	15.3200	-2.915%	1	2,420	-56.266%
2025-12-08	15.7800	15.7800	15.7800	15.7800	-4.768%	1	2,421	-57.541%
2025-11-26	16.6500	16.6500	16.5700	16.5700	-19.524%	2	2,421	-59.565%
2025-11-19	20.5900	20.5900	20.5900	20.5900	+0.195%	2	2,421	-67.460%
2025-11-18	20.5500	20.5500	20.5500	20.5500	-2.422%	300	2,421	-67.397%
2025-11-17	19.3000	21.0600	19.3000	21.0600	+11.843%	851	2,121	-68.186%
2025-11-07	18.8000	18.8300	18.8000	18.8300	+7.723%	2	1,443	-64.418%
2025-10-29	17.4800	17.4800	17.4800	17.4800	+11.836%	1	1,442	-61.670%
2025-10-24	15.6300	15.6300	15.6300	15.6300	-18.210%	3	1,441	-57.134%
2025-10-17	19.1100	19.1100	19.1100	19.1100	+18.843%	10	1,438	-64.940%
2025-10-15	16.0800	16.0800	16.0800	16.0800	-14.514%	1	1,428	-58.333%
2025-10-10	18.8100	18.8100	18.8100	18.8100	+15.187%	800	1,428	-64.381%
2025-10-07	16.3300	16.3300	16.3300	16.3300	-1.150%	3	628	-58.971%
2025-10-06	16.2500	16.5200	16.2500	16.5200	-4.065%	22	628	-59.443%
2025-10-01	17.2200	17.2200	17.2200	17.2200	-2.657%	1	629	-61.092%
2025-09-25	18.0300	18.2300	17.6600	17.6900	-1.339%	414	630	-62.125%
2025-09-16	18.0600	18.0600	17.9300	17.9300	+1.471%	9	261	-62.632%
2025-09-12	17.6700	17.6700	17.6700	17.6700	+1.261%	6	256	-62.083%
2025-09-11	17.4500	17.4500	17.4500	17.4500	-4.905%	2	256	-61.605%
2025-09-10	18.3500	18.3500	18.3500	18.3500	+1.550%	1	256	-63.488%
2025-09-09	18.0400	18.0700	18.0400	18.0700	+1.006%	8	256	-62.922%
2025-09-08	18.0800	18.0800	17.8900	17.8900	-1.865%	26	254	-62.549%
2025-09-05	18.1000	18.2300	18.1000	18.2300	-3.647%	72	233	-63.247%
2025-09-03	19.0200	19.0200	18.9200	18.9200	-0.526%	6	218	-64.588%
2025-08-29	18.4700	19.0200	18.4700	19.0200	0.000%	3	217	-64.774%
2025-08-22	20.7500	20.7500	19.0200	19.0200	-10.872%	5	217	-64.774%
2025-08-20	21.6400	21.6400	21.3400	21.3400	+1.474%	3	217	-68.604%
2025-08-19	20.6500	21.0300	20.6500	21.0300	-0.332%	2	218	-68.141%
2025-08-14	20.6500	21.1000	20.6500	21.1000	+6.083%	2	216	-68.246%
2025-08-13	20.1000	20.1000	19.8900	19.8900	-6.179%	26	215	-66.315%
2025-08-12	21.5400	21.5400	21.2000	21.2000	-8.502%	2	189	-68.396%
2025-08-08	22.8500	23.1700	22.8500	23.1700	-1.822%	8	189	-71.083%
2025-08-06	23.6000	23.6000	23.6000	23.6000	-0.548%	9	187	-71.610%
2025-08-05	23.7300	23.7300	23.7300	23.7300	-1.248%	1	178	-71.766%
2025-08-04	24.2500	24.2500	24.0300	24.0300	-5.728%	52	178	-72.118%
2025-08-01	25.9900	26.3600	25.4300	25.4900	+9.352%	6	126	-73.715%
2025-07-31	22.9400	23.3100	22.9400	23.3100	+1.657%	7	127	-71.257%
2025-07-30	21.5400	22.9300	21.5400	22.9300	+5.620%	22	127	-70.781%
2025-07-29	21.4400	21.7100	21.3100	21.7100	+0.185%	13	137	-69.139%
2025-07-25	22.0100	22.0100	21.6700	21.6700	+0.324%	4	125	-69.082%
2025-07-24	21.6000	21.6000	21.6000	21.6000	-0.231%	1	129	-68.981%
2025-07-23	21.6500	21.6500	21.6500	21.6500	-3.778%	1	128	-69.053%
2025-07-22	22.4500	22.5000	22.4400	22.5000	-1.532%	7	129	-70.222%
2025-07-21	22.5600	22.8500	22.5600	22.8500	+0.661%	3	123	-70.678%
2025-07-18	22.7000	22.7000	22.7000	22.7000	-3.198%	1	122	-70.485%
2025-07-16	24.0700	24.1000	23.4500	23.4500	-0.762%	6	122	-71.429%
2025-07-15	23.0200	23.6300	23.0200	23.6300	+3.686%	9	122	-71.646%
2025-07-14	22.7900	22.7900	22.7900	22.7900	-0.437%	3	120	-70.601%
2025-07-11	22.8300	22.8900	22.8300	22.8900	+2.279%	2	117	-70.730%
2025-07-09	23.1900	23.1900	22.3800	22.3800	-1.928%	5	116	-70.063%
2025-07-08	23.4900	23.5200	22.8200	22.8200	+1.558%	55	114	-70.640%
2025-07-03	22.4700	22.4700	22.4700	22.4700	-4.545%	1	111	-70.182%
2025-07-02	23.5300	23.5400	23.5300	23.5400	-0.170%	6	111	-71.538%
2025-07-01	23.5800	23.5800	23.5800	23.5800	-5.301%	2	105	-71.586%
2025-06-30	24.9000	24.9000	24.9000	24.9000	+1.220%	3	104	-73.092%
2025-06-27	24.6500	24.8900	24.5300	24.6000	-10.870%	30	101	-72.764%
2025-06-20	27.6000	27.6000	27.6000	27.6000	-2.817%	6	71	-75.725%
2025-06-13	28.4000	28.4000	28.4000	28.4000	+13.782%	6	68	-76.408%
2025-06-11	24.9600	24.9600	24.9600	24.9600	-5.811%	50	65	-73.157%
2025-06-06	26.5000	26.5000	26.5000	26.5000	-5.018%	2	15	-74.717%
2025-06-04	27.9000	27.9000	27.9000	27.9000	-5.424%	1	14	-75.986%
2025-05-15	29.5000	29.5000	29.5000	29.5000	-39.375%	1	14	-77.288%
2025-04-10	49.1000	49.1000	48.6600	48.6600	+10.717%	5	14	-86.231%
2025-04-04	47.8800	47.8800	43.9500	43.9500	+19.755%	6	18	-84.755%
2025-04-03	37.3800	37.3800	36.7000	36.7000	+32.014%	2	17	-81.744%
2025-03-27	27.8000	27.8000	27.8000	27.8000	-7.333%	1	16	-75.899%
2025-03-19	30.0000	30.0000	30.0000	30.0000	-5.422%	5	15	-77.667%
2025-03-10	31.7200	31.7200	31.7200	31.7200	0.000%	10	10	-78.878%