Dark

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

EOD

Sep 29, 2026

5.70+0.176%(+0.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.1700	6.2500	5.7000	5.7000	+0.176%	8	21,734	0.000%
2026-09-18	5.4800	5.6900	5.4800	5.6900	+8.381%	9	21,737	+0.176%
2026-09-17	5.2500	5.2500	5.2500	5.2500	-12.500%	1	21,731	+8.571%
2026-09-16	6.0000	6.0000	6.0000	6.0000	+5.263%	2	21,731	-5.000%
2026-09-11	5.7000	5.7000	5.7000	5.7000	+4.587%	2	21,729	0.000%
2026-09-03	5.4500	5.4500	5.4500	5.4500	-5.709%	2	21,727	+4.587%
2026-09-02	5.7800	5.7800	5.7800	5.7800	-2.034%	1	21,727	-1.384%
2026-09-01	5.9000	5.9000	5.9000	5.9000	+2.431%	2	21,730	-3.390%
2026-08-28	5.7600	5.7600	5.7600	5.7600	-0.346%	1	21,730	-1.042%
2026-08-17	5.7800	5.7800	5.7800	5.7800	-4.305%	1	21,729	-1.384%
2026-08-11	6.1000	6.1000	6.0400	6.0400	-5.181%	81	21,728	-5.629%
2026-08-05	5.9600	6.3700	5.9600	6.3700	-2.000%	13	21,649	-10.518%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-14.248%	3	21,637	-12.308%
2026-07-29	7.5800	7.5800	7.5800	7.5800	+4.264%	1	21,637	-24.802%
2026-07-24	7.2700	7.2700	7.2700	7.2700	+3.857%	1	21,636	-21.596%
2026-07-21	7.0000	7.0000	7.0000	7.0000	-1.961%	5	21,635	-18.571%
2026-07-20	7.1400	7.1400	7.1400	7.1400	-2.857%	1	21,635	-20.168%
2026-07-17	7.3500	7.3500	7.3500	7.3500	+5.755%	35	21,634	-22.449%
2026-07-14	6.9500	6.9500	6.9500	6.9500	+2.206%	4	21,599	-17.986%
2026-07-13	6.8000	6.8000	6.8000	6.8000	-5.028%	10	21,595	-16.176%
2026-07-08	7.5000	7.5000	7.1600	7.1600	+2.140%	3	21,585	-20.391%
2026-07-07	7.0100	7.0100	7.0100	7.0100	+7.023%	1	21,584	-18.688%
2026-07-06	6.5500	6.5500	6.5500	6.5500	-1.207%	2,000	21,583	-12.977%
2026-07-02	6.9400	6.9400	6.6300	6.6300	+0.303%	6,001	13,672	-14.027%
2026-07-01	6.4900	6.6100	6.4900	6.6100	-1.343%	51	13,672	-13.767%
2026-06-30	6.9000	6.9000	6.7000	6.7000	-15.190%	14	13,662	-14.925%
2026-06-17	7.4500	7.9000	7.4500	7.9000	+10.490%	31	13,636	-27.848%
2026-06-15	7.2800	7.2800	7.1500	7.1500	-23.036%	381	13,636	-20.280%
2026-06-10	9.2900	9.2900	9.2900	9.2900	+5.929%	2	13,319	-38.644%
2026-06-03	8.7700	8.7700	8.7700	8.7700	+3.664%	3	13,317	-35.006%
2026-06-01	8.7500	8.7500	8.4600	8.4600	0.000%	51	13,318	-32.624%
2026-05-29	8.4600	8.4600	8.4600	8.4600	-0.588%	4	13,268	-32.624%
2026-05-26	8.5100	8.5100	8.5100	8.5100	-4.703%	2	13,268	-33.020%
2026-05-22	8.9300	8.9300	8.9300	8.9300	-6.979%	10	13,268	-36.170%
2026-05-21	9.6000	9.6000	9.5800	9.6000	-10.112%	4	13,278	-40.625%
2026-05-19	10.7500	10.7500	10.4900	10.6800	+3.388%	1,584	13,278	-46.629%
2026-05-15	10.2900	10.3300	10.2900	10.3300	+6.166%	4	13,162	-44.821%
2026-05-14	9.7000	9.7300	9.7000	9.7300	-1.717%	2	13,159	-41.418%
2026-05-12	9.9200	10.2200	9.9000	9.9000	-0.901%	3	13,159	-42.424%
2026-05-08	9.9900	9.9900	9.9900	9.9900	+2.672%	1,500	13,159	-42.943%
2026-05-06	9.7700	9.7700	9.7300	9.7300	-2.991%	2	12,659	-41.418%
2026-05-05	10.0300	10.0300	10.0300	10.0300	-4.476%	3	12,659	-43.170%
2026-04-29	10.5000	10.5000	10.5000	10.5000	-8.457%	2	12,659	-45.714%
2026-04-22	11.7200	11.7200	11.4700	11.4700	-5.441%	3	12,659	-50.305%
2026-04-20	12.1300	12.1300	12.1300	12.1300	+0.831%	1	12,659	-53.009%
2026-04-16	12.0400	12.0400	11.7600	12.0300	+4.518%	52	12,658	-52.618%
2026-04-15	11.5100	11.5100	11.5100	11.5100	-28.465%	5	12,614	-50.478%
2026-04-07	16.2300	16.2300	16.0900	16.0900	-6.779%	6	12,619	-64.574%
2026-03-31	18.1700	18.1700	17.2600	17.2600	-9.775%	501	12,619	-66.976%
2026-03-30	18.9700	19.3800	18.9700	19.1300	+2.849%	21	12,369	-70.204%
2026-03-27	18.6000	18.6000	18.6000	18.6000	+6.897%	1	12,382	-69.355%
2026-03-26	16.7000	17.4000	16.7000	17.4000	+7.740%	1,501	12,267	-67.241%
2026-03-11	16.1500	16.1500	16.1500	16.1500	-0.370%	1,000	12,294	-64.706%
2026-03-06	16.2100	16.2100	16.2100	16.2100	+19.016%	5	11,294	-64.837%
2026-03-04	13.6600	13.6600	13.6200	13.6200	-5.679%	101	11,289	-58.150%
2026-03-03	14.5500	14.5500	14.4400	14.4400	+9.311%	7	11,188	-60.526%
2026-02-26	13.2400	13.2400	13.2100	13.2100	-1.418%	2	11,181	-56.851%
2026-02-25	13.4000	13.4000	13.4000	13.4000	-7.586%	2	11,180	-57.463%
2026-02-23	14.5000	14.5000	14.5000	14.5000	+7.249%	1	11,180	-60.690%
2026-02-13	13.5200	13.5200	13.5200	13.5200	+0.446%	1	11,179	-57.840%
2026-02-06	13.4000	13.4600	13.4000	13.4600	-10.267%	4	11,179	-57.652%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+9.489%	1	11,181	-62.000%
2026-02-03	13.3400	14.0000	13.3400	13.7000	-2.003%	4	11,180	-58.394%
2026-01-30	14.0400	14.1900	13.8500	13.9800	+9.475%	130	11,178	-59.227%
2026-01-27	12.7700	12.7700	12.7700	12.7700	+7.855%	7,500	11,147	-55.364%
2026-01-22	11.8000	11.9400	11.8000	11.8400	-5.582%	13	4,045	-51.858%
2026-01-21	12.7200	12.7300	12.5400	12.5400	+2.535%	27	4,040	-54.545%
2026-01-16	12.2700	12.2800	12.2300	12.2300	-1.767%	20	4,021	-53.393%
2026-01-15	13.1700	13.1700	12.3300	12.4500	-7.228%	175	4,021	-54.217%
2026-01-14	13.1500	13.4200	13.1500	13.4200	+2.209%	2	3,953	-57.526%
2026-01-13	13.2100	13.2100	13.1000	13.1300	-0.906%	1,543	3,953	-56.588%
2026-01-12	13.2500	13.2500	13.2500	13.2500	+1.145%	1	2,518	-56.981%
2026-01-09	13.3500	13.3500	13.0500	13.1000	-6.429%	56	2,517	-56.489%
2026-01-06	13.9500	14.0600	13.9500	14.0000	-4.110%	32	2,506	-59.286%
2026-01-05	14.7000	14.7000	14.4300	14.6000	-7.595%	51	2,474	-60.959%
2026-01-02	15.8000	15.8000	15.8000	15.8000	+0.701%	1	2,442	-63.924%
2025-12-31	15.6900	15.6900	15.6900	15.6900	+2.482%	21	2,441	-63.671%
2025-12-30	15.0800	15.3100	15.0200	15.3100	+1.056%	181	2,441	-62.769%
2025-12-29	15.1500	15.1500	15.1500	15.1500	+6.241%	7	2,420	-62.376%
2025-12-11	14.2600	14.2600	14.2600	14.2600	-6.919%	3	2,420	-60.028%
2025-12-09	15.3200	15.3200	15.3200	15.3200	-2.915%	1	2,420	-62.794%
2025-12-08	15.7800	15.7800	15.7800	15.7800	-4.768%	1	2,421	-63.878%
2025-11-26	16.6500	16.6500	16.5700	16.5700	-19.524%	2	2,421	-65.600%
2025-11-19	20.5900	20.5900	20.5900	20.5900	+0.195%	2	2,421	-72.317%
2025-11-18	20.5500	20.5500	20.5500	20.5500	-2.422%	300	2,421	-72.263%
2025-11-17	19.3000	21.0600	19.3000	21.0600	+11.843%	851	2,121	-72.934%
2025-11-07	18.8000	18.8300	18.8000	18.8300	+7.723%	2	1,443	-69.729%
2025-10-29	17.4800	17.4800	17.4800	17.4800	+11.836%	1	1,442	-67.391%
2025-10-24	15.6300	15.6300	15.6300	15.6300	-18.210%	3	1,441	-63.532%
2025-10-17	19.1100	19.1100	19.1100	19.1100	+18.843%	10	1,438	-70.173%
2025-10-15	16.0800	16.0800	16.0800	16.0800	-14.514%	1	1,428	-64.552%
2025-10-10	18.8100	18.8100	18.8100	18.8100	+15.187%	800	1,428	-69.697%
2025-10-07	16.3300	16.3300	16.3300	16.3300	-1.150%	3	628	-65.095%
2025-10-06	16.2500	16.5200	16.2500	16.5200	-4.065%	22	628	-65.496%
2025-10-01	17.2200	17.2200	17.2200	17.2200	-2.657%	1	629	-66.899%
2025-09-25	18.0300	18.2300	17.6600	17.6900	-1.339%	414	630	-67.778%
2025-09-16	18.0600	18.0600	17.9300	17.9300	+1.471%	9	261	-68.210%
2025-09-12	17.6700	17.6700	17.6700	17.6700	+1.261%	6	256	-67.742%
2025-09-11	17.4500	17.4500	17.4500	17.4500	-4.905%	2	256	-67.335%
2025-09-10	18.3500	18.3500	18.3500	18.3500	+1.550%	1	256	-68.937%
2025-09-09	18.0400	18.0700	18.0400	18.0700	+1.006%	8	256	-68.456%
2025-09-08	18.0800	18.0800	17.8900	17.8900	-1.865%	26	254	-68.139%
2025-09-05	18.1000	18.2300	18.1000	18.2300	-3.647%	72	233	-68.733%
2025-09-03	19.0200	19.0200	18.9200	18.9200	-0.526%	6	218	-69.873%
2025-08-29	18.4700	19.0200	18.4700	19.0200	0.000%	3	217	-70.032%
2025-08-22	20.7500	20.7500	19.0200	19.0200	-10.872%	5	217	-70.032%
2025-08-20	21.6400	21.6400	21.3400	21.3400	+1.474%	3	217	-73.290%
2025-08-19	20.6500	21.0300	20.6500	21.0300	-0.332%	2	218	-72.896%
2025-08-14	20.6500	21.1000	20.6500	21.1000	+6.083%	2	216	-72.986%
2025-08-13	20.1000	20.1000	19.8900	19.8900	-6.179%	26	215	-71.342%
2025-08-12	21.5400	21.5400	21.2000	21.2000	-8.502%	2	189	-73.113%
2025-08-08	22.8500	23.1700	22.8500	23.1700	-1.822%	8	189	-75.399%
2025-08-06	23.6000	23.6000	23.6000	23.6000	-0.548%	9	187	-75.847%
2025-08-05	23.7300	23.7300	23.7300	23.7300	-1.248%	1	178	-75.980%
2025-08-04	24.2500	24.2500	24.0300	24.0300	-5.728%	52	178	-76.280%
2025-08-01	25.9900	26.3600	25.4300	25.4900	+9.352%	6	126	-77.638%
2025-07-31	22.9400	23.3100	22.9400	23.3100	+1.657%	7	127	-75.547%
2025-07-30	21.5400	22.9300	21.5400	22.9300	+5.620%	22	127	-75.142%
2025-07-29	21.4400	21.7100	21.3100	21.7100	+0.185%	13	137	-73.745%
2025-07-25	22.0100	22.0100	21.6700	21.6700	+0.324%	4	125	-73.696%
2025-07-24	21.6000	21.6000	21.6000	21.6000	-0.231%	1	129	-73.611%
2025-07-23	21.6500	21.6500	21.6500	21.6500	-3.778%	1	128	-73.672%
2025-07-22	22.4500	22.5000	22.4400	22.5000	-1.532%	7	129	-74.667%
2025-07-21	22.5600	22.8500	22.5600	22.8500	+0.661%	3	123	-75.055%
2025-07-18	22.7000	22.7000	22.7000	22.7000	-3.198%	1	122	-74.890%
2025-07-16	24.0700	24.1000	23.4500	23.4500	-0.762%	6	122	-75.693%
2025-07-15	23.0200	23.6300	23.0200	23.6300	+3.686%	9	122	-75.878%
2025-07-14	22.7900	22.7900	22.7900	22.7900	-0.437%	3	120	-74.989%
2025-07-11	22.8300	22.8900	22.8300	22.8900	+2.279%	2	117	-75.098%
2025-07-09	23.1900	23.1900	22.3800	22.3800	-1.928%	5	116	-74.531%
2025-07-08	23.4900	23.5200	22.8200	22.8200	+1.558%	55	114	-75.022%
2025-07-03	22.4700	22.4700	22.4700	22.4700	-4.545%	1	111	-74.633%
2025-07-02	23.5300	23.5400	23.5300	23.5400	-0.170%	6	111	-75.786%
2025-07-01	23.5800	23.5800	23.5800	23.5800	-5.301%	2	105	-75.827%
2025-06-30	24.9000	24.9000	24.9000	24.9000	+1.220%	3	104	-77.108%
2025-06-27	24.6500	24.8900	24.5300	24.6000	-10.870%	30	101	-76.829%
2025-06-20	27.6000	27.6000	27.6000	27.6000	-2.817%	6	71	-79.348%
2025-06-13	28.4000	28.4000	28.4000	28.4000	+13.782%	6	68	-79.930%
2025-06-11	24.9600	24.9600	24.9600	24.9600	-5.811%	50	65	-77.163%
2025-06-06	26.5000	26.5000	26.5000	26.5000	-5.018%	2	15	-78.491%
2025-06-04	27.9000	27.9000	27.9000	27.9000	-5.424%	1	14	-79.570%
2025-05-15	29.5000	29.5000	29.5000	29.5000	-39.375%	1	14	-80.678%
2025-04-10	49.1000	49.1000	48.6600	48.6600	+10.717%	5	14	-88.286%
2025-04-04	47.8800	47.8800	43.9500	43.9500	+19.755%	6	18	-87.031%
2025-04-03	37.3800	37.3800	36.7000	36.7000	+32.014%	2	17	-84.469%
2025-03-27	27.8000	27.8000	27.8000	27.8000	-7.333%	1	16	-79.496%
2025-03-19	30.0000	30.0000	30.0000	30.0000	-5.422%	5	15	-81.000%
2025-03-10	31.7200	31.7200	31.7200	31.7200	0.000%	10	10	-82.030%