Dark

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

EOD

Aug 11, 2026

6.04-5.181%(-0.33)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	6.1000	6.1000	6.0400	6.0400	-5.181%	81	21,728	0.000%
2026-08-05	5.9600	6.3700	5.9600	6.3700	-2.000%	13	21,649	-5.181%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-14.248%	3	21,637	-7.077%
2026-07-29	7.5800	7.5800	7.5800	7.5800	+4.264%	1	21,637	-20.317%
2026-07-24	7.2700	7.2700	7.2700	7.2700	+3.857%	1	21,636	-16.919%
2026-07-21	7.0000	7.0000	7.0000	7.0000	-1.961%	5	21,635	-13.714%
2026-07-20	7.1400	7.1400	7.1400	7.1400	-2.857%	1	21,635	-15.406%
2026-07-17	7.3500	7.3500	7.3500	7.3500	+5.755%	35	21,634	-17.823%
2026-07-14	6.9500	6.9500	6.9500	6.9500	+2.206%	4	21,599	-13.094%
2026-07-13	6.8000	6.8000	6.8000	6.8000	-5.028%	10	21,595	-11.176%
2026-07-08	7.5000	7.5000	7.1600	7.1600	+2.140%	3	21,585	-15.642%
2026-07-07	7.0100	7.0100	7.0100	7.0100	+7.023%	1	21,584	-13.837%
2026-07-06	6.5500	6.5500	6.5500	6.5500	-1.207%	2,000	21,583	-7.786%
2026-07-02	6.9400	6.9400	6.6300	6.6300	+0.303%	6,001	13,672	-8.899%
2026-07-01	6.4900	6.6100	6.4900	6.6100	-1.343%	51	13,672	-8.623%
2026-06-30	6.9000	6.9000	6.7000	6.7000	-15.190%	14	13,662	-9.851%
2026-06-17	7.4500	7.9000	7.4500	7.9000	+10.490%	31	13,636	-23.544%
2026-06-15	7.2800	7.2800	7.1500	7.1500	-23.036%	381	13,636	-15.524%
2026-06-10	9.2900	9.2900	9.2900	9.2900	+5.929%	2	13,319	-34.984%
2026-06-03	8.7700	8.7700	8.7700	8.7700	+3.664%	3	13,317	-31.129%
2026-06-01	8.7500	8.7500	8.4600	8.4600	0.000%	51	13,318	-28.605%
2026-05-29	8.4600	8.4600	8.4600	8.4600	-0.588%	4	13,268	-28.605%
2026-05-26	8.5100	8.5100	8.5100	8.5100	-4.703%	2	13,268	-29.025%
2026-05-22	8.9300	8.9300	8.9300	8.9300	-6.979%	10	13,268	-32.363%
2026-05-21	9.6000	9.6000	9.5800	9.6000	-10.112%	4	13,278	-37.083%
2026-05-19	10.7500	10.7500	10.4900	10.6800	+3.388%	1,584	13,278	-43.446%
2026-05-15	10.2900	10.3300	10.2900	10.3300	+6.166%	4	13,162	-41.530%
2026-05-14	9.7000	9.7300	9.7000	9.7300	-1.717%	2	13,159	-37.924%
2026-05-12	9.9200	10.2200	9.9000	9.9000	-0.901%	3	13,159	-38.990%
2026-05-08	9.9900	9.9900	9.9900	9.9900	+2.672%	1,500	13,159	-39.540%
2026-05-06	9.7700	9.7700	9.7300	9.7300	-2.991%	2	12,659	-37.924%
2026-05-05	10.0300	10.0300	10.0300	10.0300	-4.476%	3	12,659	-39.781%
2026-04-29	10.5000	10.5000	10.5000	10.5000	-8.457%	2	12,659	-42.476%
2026-04-22	11.7200	11.7200	11.4700	11.4700	-5.441%	3	12,659	-47.341%
2026-04-20	12.1300	12.1300	12.1300	12.1300	+0.831%	1	12,659	-50.206%
2026-04-16	12.0400	12.0400	11.7600	12.0300	+4.518%	52	12,658	-49.792%
2026-04-15	11.5100	11.5100	11.5100	11.5100	-28.465%	5	12,614	-47.524%
2026-04-07	16.2300	16.2300	16.0900	16.0900	-6.779%	6	12,619	-62.461%
2026-03-31	18.1700	18.1700	17.2600	17.2600	-9.775%	501	12,619	-65.006%
2026-03-30	18.9700	19.3800	18.9700	19.1300	+2.849%	21	12,369	-68.427%
2026-03-27	18.6000	18.6000	18.6000	18.6000	+6.897%	1	12,382	-67.527%
2026-03-26	16.7000	17.4000	16.7000	17.4000	+7.740%	1,501	12,267	-65.287%
2026-03-11	16.1500	16.1500	16.1500	16.1500	-0.370%	1,000	12,294	-62.601%
2026-03-06	16.2100	16.2100	16.2100	16.2100	+19.016%	5	11,294	-62.739%
2026-03-04	13.6600	13.6600	13.6200	13.6200	-5.679%	101	11,289	-55.653%
2026-03-03	14.5500	14.5500	14.4400	14.4400	+9.311%	7	11,188	-58.172%
2026-02-26	13.2400	13.2400	13.2100	13.2100	-1.418%	2	11,181	-54.277%
2026-02-25	13.4000	13.4000	13.4000	13.4000	-7.586%	2	11,180	-54.925%
2026-02-23	14.5000	14.5000	14.5000	14.5000	+7.249%	1	11,180	-58.345%
2026-02-13	13.5200	13.5200	13.5200	13.5200	+0.446%	1	11,179	-55.325%
2026-02-06	13.4000	13.4600	13.4000	13.4600	-10.267%	4	11,179	-55.126%
2026-02-05	15.0000	15.0000	15.0000	15.0000	+9.489%	1	11,181	-59.733%
2026-02-03	13.3400	14.0000	13.3400	13.7000	-2.003%	4	11,180	-55.912%
2026-01-30	14.0400	14.1900	13.8500	13.9800	+9.475%	130	11,178	-56.795%
2026-01-27	12.7700	12.7700	12.7700	12.7700	+7.855%	7,500	11,147	-52.702%
2026-01-22	11.8000	11.9400	11.8000	11.8400	-5.582%	13	4,045	-48.986%
2026-01-21	12.7200	12.7300	12.5400	12.5400	+2.535%	27	4,040	-51.834%
2026-01-16	12.2700	12.2800	12.2300	12.2300	-1.767%	20	4,021	-50.613%
2026-01-15	13.1700	13.1700	12.3300	12.4500	-7.228%	175	4,021	-51.486%
2026-01-14	13.1500	13.4200	13.1500	13.4200	+2.209%	2	3,953	-54.993%
2026-01-13	13.2100	13.2100	13.1000	13.1300	-0.906%	1,543	3,953	-53.998%
2026-01-12	13.2500	13.2500	13.2500	13.2500	+1.145%	1	2,518	-54.415%
2026-01-09	13.3500	13.3500	13.0500	13.1000	-6.429%	56	2,517	-53.893%
2026-01-06	13.9500	14.0600	13.9500	14.0000	-4.110%	32	2,506	-56.857%
2026-01-05	14.7000	14.7000	14.4300	14.6000	-7.595%	51	2,474	-58.630%
2026-01-02	15.8000	15.8000	15.8000	15.8000	+0.701%	1	2,442	-61.772%
2025-12-31	15.6900	15.6900	15.6900	15.6900	+2.482%	21	2,441	-61.504%
2025-12-30	15.0800	15.3100	15.0200	15.3100	+1.056%	181	2,441	-60.549%
2025-12-29	15.1500	15.1500	15.1500	15.1500	+6.241%	7	2,420	-60.132%
2025-12-11	14.2600	14.2600	14.2600	14.2600	-6.919%	3	2,420	-57.644%
2025-12-09	15.3200	15.3200	15.3200	15.3200	-2.915%	1	2,420	-60.574%
2025-12-08	15.7800	15.7800	15.7800	15.7800	-4.768%	1	2,421	-61.724%
2025-11-26	16.6500	16.6500	16.5700	16.5700	-19.524%	2	2,421	-63.549%
2025-11-19	20.5900	20.5900	20.5900	20.5900	+0.195%	2	2,421	-70.665%
2025-11-18	20.5500	20.5500	20.5500	20.5500	-2.422%	300	2,421	-70.608%
2025-11-17	19.3000	21.0600	19.3000	21.0600	+11.843%	851	2,121	-71.320%
2025-11-07	18.8000	18.8300	18.8000	18.8300	+7.723%	2	1,443	-67.924%
2025-10-29	17.4800	17.4800	17.4800	17.4800	+11.836%	1	1,442	-65.446%
2025-10-24	15.6300	15.6300	15.6300	15.6300	-18.210%	3	1,441	-61.356%
2025-10-17	19.1100	19.1100	19.1100	19.1100	+18.843%	10	1,438	-68.394%
2025-10-15	16.0800	16.0800	16.0800	16.0800	-14.514%	1	1,428	-62.438%
2025-10-10	18.8100	18.8100	18.8100	18.8100	+15.187%	800	1,428	-67.889%
2025-10-07	16.3300	16.3300	16.3300	16.3300	-1.150%	3	628	-63.013%
2025-10-06	16.2500	16.5200	16.2500	16.5200	-4.065%	22	628	-63.438%
2025-10-01	17.2200	17.2200	17.2200	17.2200	-2.657%	1	629	-64.925%
2025-09-25	18.0300	18.2300	17.6600	17.6900	-1.339%	414	630	-65.856%
2025-09-16	18.0600	18.0600	17.9300	17.9300	+1.471%	9	261	-66.313%
2025-09-12	17.6700	17.6700	17.6700	17.6700	+1.261%	6	256	-65.818%
2025-09-11	17.4500	17.4500	17.4500	17.4500	-4.905%	2	256	-65.387%
2025-09-10	18.3500	18.3500	18.3500	18.3500	+1.550%	1	256	-67.084%
2025-09-09	18.0400	18.0700	18.0400	18.0700	+1.006%	8	256	-66.574%
2025-09-08	18.0800	18.0800	17.8900	17.8900	-1.865%	26	254	-66.238%
2025-09-05	18.1000	18.2300	18.1000	18.2300	-3.647%	72	233	-66.868%
2025-09-03	19.0200	19.0200	18.9200	18.9200	-0.526%	6	218	-68.076%
2025-08-29	18.4700	19.0200	18.4700	19.0200	0.000%	3	217	-68.244%
2025-08-22	20.7500	20.7500	19.0200	19.0200	-10.872%	5	217	-68.244%
2025-08-20	21.6400	21.6400	21.3400	21.3400	+1.474%	3	217	-71.696%
2025-08-19	20.6500	21.0300	20.6500	21.0300	-0.332%	2	218	-71.279%
2025-08-14	20.6500	21.1000	20.6500	21.1000	+6.083%	2	216	-71.374%
2025-08-13	20.1000	20.1000	19.8900	19.8900	-6.179%	26	215	-69.633%
2025-08-12	21.5400	21.5400	21.2000	21.2000	-8.502%	2	189	-71.509%
2025-08-08	22.8500	23.1700	22.8500	23.1700	-1.822%	8	189	-73.932%
2025-08-06	23.6000	23.6000	23.6000	23.6000	-0.548%	9	187	-74.407%
2025-08-05	23.7300	23.7300	23.7300	23.7300	-1.248%	1	178	-74.547%
2025-08-04	24.2500	24.2500	24.0300	24.0300	-5.728%	52	178	-74.865%
2025-08-01	25.9900	26.3600	25.4300	25.4900	+9.352%	6	126	-76.304%
2025-07-31	22.9400	23.3100	22.9400	23.3100	+1.657%	7	127	-74.088%
2025-07-30	21.5400	22.9300	21.5400	22.9300	+5.620%	22	127	-73.659%
2025-07-29	21.4400	21.7100	21.3100	21.7100	+0.185%	13	137	-72.179%
2025-07-25	22.0100	22.0100	21.6700	21.6700	+0.324%	4	125	-72.127%
2025-07-24	21.6000	21.6000	21.6000	21.6000	-0.231%	1	129	-72.037%
2025-07-23	21.6500	21.6500	21.6500	21.6500	-3.778%	1	128	-72.102%
2025-07-22	22.4500	22.5000	22.4400	22.5000	-1.532%	7	129	-73.156%
2025-07-21	22.5600	22.8500	22.5600	22.8500	+0.661%	3	123	-73.567%
2025-07-18	22.7000	22.7000	22.7000	22.7000	-3.198%	1	122	-73.392%
2025-07-16	24.0700	24.1000	23.4500	23.4500	-0.762%	6	122	-74.243%
2025-07-15	23.0200	23.6300	23.0200	23.6300	+3.686%	9	122	-74.439%
2025-07-14	22.7900	22.7900	22.7900	22.7900	-0.437%	3	120	-73.497%
2025-07-11	22.8300	22.8900	22.8300	22.8900	+2.279%	2	117	-73.613%
2025-07-09	23.1900	23.1900	22.3800	22.3800	-1.928%	5	116	-73.012%
2025-07-08	23.4900	23.5200	22.8200	22.8200	+1.558%	55	114	-73.532%
2025-07-03	22.4700	22.4700	22.4700	22.4700	-4.545%	1	111	-73.120%
2025-07-02	23.5300	23.5400	23.5300	23.5400	-0.170%	6	111	-74.342%
2025-07-01	23.5800	23.5800	23.5800	23.5800	-5.301%	2	105	-74.385%
2025-06-30	24.9000	24.9000	24.9000	24.9000	+1.220%	3	104	-75.743%
2025-06-27	24.6500	24.8900	24.5300	24.6000	-10.870%	30	101	-75.447%
2025-06-20	27.6000	27.6000	27.6000	27.6000	-2.817%	6	71	-78.116%
2025-06-13	28.4000	28.4000	28.4000	28.4000	+13.782%	6	68	-78.732%
2025-06-11	24.9600	24.9600	24.9600	24.9600	-5.811%	50	65	-75.801%
2025-06-06	26.5000	26.5000	26.5000	26.5000	-5.018%	2	15	-77.208%
2025-06-04	27.9000	27.9000	27.9000	27.9000	-5.424%	1	14	-78.351%
2025-05-15	29.5000	29.5000	29.5000	29.5000	-39.375%	1	14	-79.525%
2025-04-10	49.1000	49.1000	48.6600	48.6600	+10.717%	5	14	-87.587%
2025-04-04	47.8800	47.8800	43.9500	43.9500	+19.755%	6	18	-86.257%
2025-04-03	37.3800	37.3800	36.7000	36.7000	+32.014%	2	17	-83.542%
2025-03-27	27.8000	27.8000	27.8000	27.8000	-7.333%	1	16	-78.273%
2025-03-19	30.0000	30.0000	30.0000	30.0000	-5.422%	5	15	-79.867%
2025-03-10	31.7200	31.7200	31.7200	31.7200	0.000%	10	10	-80.958%