Dark

IWM20271217P225
IWM Dec 17 2027 225.00 Put (IWM271217P00225000)
option OPRA

EOD

Aug 13, 2026

6.43-3.598%(-0.24)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.2500	6.4300	6.2500	6.4300	-3.598%	32	7,953	0.000%
2026-08-11	6.6700	6.6700	6.6700	6.6700	-17.553%	33	7,923	-3.598%
2026-07-24	8.0900	8.0900	8.0900	8.0900	+10.822%	1	7,890	-20.519%
2026-06-30	7.3000	7.3000	7.3000	7.3000	-20.652%	33	7,890	-11.918%
2026-05-26	9.2000	9.2000	9.2000	9.2000	-11.708%	4	7,907	-30.109%
2026-05-21	10.5000	10.6000	10.4200	10.4200	-10.940%	4	7,907	-38.292%
2026-05-19	11.7000	11.7000	11.7000	11.7000	+7.241%	1	7,907	-45.043%
2026-05-12	11.5000	11.5000	10.9100	10.9100	0.000%	4	7,908	-41.063%
2026-05-07	10.7800	10.9100	10.7800	10.9100	+2.925%	1,001	7,903	-41.063%
2026-05-06	10.6000	10.6000	10.6000	10.6000	-8.384%	175	6,957	-39.340%
2026-04-28	11.5700	11.5700	11.5700	11.5700	-3.099%	1	7,082	-44.425%
2026-04-20	11.9400	11.9400	11.9400	11.9400	+0.168%	1	7,083	-46.147%
2026-04-17	11.9200	11.9200	11.9200	11.9200	-37.098%	2	7,084	-46.057%
2026-03-31	18.9500	18.9500	18.9500	18.9500	-8.454%	1	7,082	-66.069%
2026-03-30	20.7000	20.7000	20.7000	20.7000	+3.345%	20	7,081	-68.937%
2026-03-27	21.0200	21.0300	20.0300	20.0300	+17.478%	1,505	7,082	-67.898%
2026-03-09	18.2000	18.2000	17.0500	17.0500	+14.506%	601	5,587	-62.287%
2026-03-04	14.9200	14.9200	14.8800	14.8900	-8.650%	66	4,987	-56.817%
2026-02-05	16.3000	16.3000	16.3000	16.3000	+7.166%	3	4,921	-60.552%
2026-01-30	15.2600	15.2600	15.2100	15.2100	+11.510%	111	4,921	-57.725%
2026-01-21	13.6400	13.6400	13.6400	13.6400	-3.262%	1	4,920	-52.859%
2026-01-20	14.2200	14.2200	14.1000	14.1000	+5.302%	2	4,919	-54.397%
2026-01-16	13.4000	13.4100	13.3900	13.3900	-9.220%	23	4,896	-51.979%
2026-01-14	14.7500	14.7500	14.7500	14.7500	+3.147%	1	4,896	-56.407%
2026-01-13	14.0100	14.3600	14.0100	14.3000	-3.248%	38	4,896	-55.035%
2026-01-09	14.7800	14.7800	14.7800	14.7800	-2.827%	8	4,863	-56.495%
2026-01-08	15.1500	15.2100	15.1500	15.2100	-10.635%	21	4,863	-57.725%
2025-12-31	17.0200	17.0200	17.0200	17.0200	+4.098%	2	4,866	-62.221%
2025-12-29	16.3500	16.3500	16.3500	16.3500	-4.942%	3	4,866	-60.673%
2025-12-18	17.2000	17.2000	17.2000	17.2000	+10.398%	1	4,866	-62.616%
2025-12-11	15.5800	15.5800	15.5800	15.5800	-7.811%	3	4,866	-58.729%
2025-12-10	16.9000	16.9000	16.9000	16.9000	-1.744%	3	4,863	-61.953%
2025-12-05	17.1400	17.2000	17.1400	17.2000	-12.110%	3	4,863	-62.616%
2025-11-25	19.6500	19.6500	19.5700	19.5700	-5.092%	1,500	4,863	-67.144%
2025-11-24	20.6200	20.6200	20.6200	20.6200	-5.543%	5	3,363	-68.817%
2025-11-17	21.8300	21.8300	21.8300	21.8300	+27.661%	2	3,358	-70.545%
2025-10-27	17.1000	17.1000	17.1000	17.1000	-2.230%	1,500	1,860	-62.398%
2025-10-24	17.4900	17.4900	17.4900	17.4900	+0.344%	11	1,860	-63.236%
2025-10-15	17.4300	17.4300	17.4300	17.4300	-4.073%	2	1,871	-63.110%
2025-10-08	18.1800	18.1800	18.1700	18.1700	+1.850%	4	1,871	-64.612%
2025-10-06	17.8400	17.8400	17.8400	17.8400	-2.779%	11	1,871	-63.957%
2025-09-18	18.3300	18.3500	18.1000	18.3500	-6.138%	203	1,860	-64.959%
2025-09-16	19.5500	19.5500	19.5500	19.5500	+2.249%	700	1,662	-67.110%
2025-09-11	19.2000	19.2400	19.1200	19.1200	-4.876%	4	978	-66.370%
2025-09-05	20.1000	20.1000	20.1000	20.1000	-2.380%	500	975	-68.010%
2025-08-29	20.9500	20.9500	20.5900	20.5900	+0.146%	20	552	-68.771%
2025-08-27	19.3100	20.5600	19.3100	20.5600	+0.834%	2	552	-68.726%
2025-08-22	21.6000	21.6000	20.3900	20.3900	-12.751%	19	553	-68.465%
2025-08-20	23.5800	23.5800	23.3700	23.3700	+5.699%	3	572	-72.486%
2025-08-19	22.1100	22.1100	22.1100	22.1100	-1.074%	20	569	-70.918%
2025-08-18	22.2000	22.3500	22.2000	22.3500	-2.826%	453	549	-71.230%
2025-08-14	23.0100	23.0400	23.0000	23.0000	-12.912%	22	118	-72.043%
2025-08-07	24.7800	26.4100	24.7800	26.4100	+3.569%	3	96	-75.653%
2025-08-06	25.5000	25.5000	25.5000	25.5000	+0.631%	5	96	-74.784%
2025-08-05	26.3000	26.3000	25.3400	25.3400	-10.586%	6	96	-74.625%
2025-08-01	28.3400	28.3400	28.3400	28.3400	+20.289%	1	97	-77.311%
2025-07-25	24.3200	24.3200	23.5600	23.5600	-0.507%	3	96	-72.708%
2025-07-24	23.6800	23.6800	23.6800	23.6800	+1.631%	1	95	-72.846%
2025-07-23	23.6300	23.6300	23.2900	23.3000	-2.510%	7	96	-72.403%
2025-07-18	23.9000	23.9000	23.9000	23.9000	-2.089%	1	90	-73.096%
2025-07-17	24.4100	24.4100	24.4100	24.4100	-2.826%	3	90	-73.658%
2025-07-16	25.1200	25.1200	25.1200	25.1200	+1.087%	1	90	-74.403%
2025-07-14	24.8300	24.8500	24.8300	24.8500	-1.154%	3	89	-74.125%
2025-07-11	24.8800	25.1400	24.8800	25.1400	+6.525%	3	86	-74.423%
2025-07-10	24.2700	24.2700	23.6000	23.6000	-3.358%	4	86	-72.754%
2025-07-09	25.3800	25.3800	24.3000	24.4200	-3.210%	8	82	-73.669%
2025-07-08	25.1700	25.2300	25.1600	25.2300	-0.277%	6	78	-74.514%
2025-07-07	25.3000	25.3000	25.3000	25.3000	-1.709%	2	72	-74.585%
2025-07-01	25.7400	25.7400	25.7400	25.7400	-9.937%	35	70	-75.019%
2025-06-25	28.5800	28.5800	28.5800	28.5800	-5.302%	20	35	-77.502%
2025-06-20	30.1800	30.1800	30.1800	30.1800	+2.723%	2	35	-78.694%
2025-06-04	29.3800	29.3800	29.3800	29.3800	-10.427%	2	36	-78.114%
2025-05-30	32.8000	32.8000	32.8000	32.8000	+4.759%	40	36	-80.396%
2025-05-29	32.1900	32.1900	31.3100	31.3100	+2.622%	5	16	-79.463%
2025-05-27	31.4600	31.4600	30.5100	30.5100	+0.527%	7	13	-78.925%
2025-05-20	30.3500	30.3500	30.3500	30.3500	+1.846%	8	10	-78.814%
2025-05-13	29.8000	29.8000	29.8000	29.8000	-26.420%	2	4	-78.423%
2025-04-30	40.2300	40.5000	40.2300	40.5000	-1.002%	4	2	-84.123%
2025-04-07	40.9100	40.9100	40.9100	40.9100	-12.920%	4	2	-84.283%
2025-04-04	46.9800	46.9800	46.9800	46.9800	+46.904%	4	4	-86.313%
2025-03-17	31.9800	31.9800	31.9800	31.9800	0.000%	4	4	-79.894%