Dark

IWM20271217P230
IWM Dec 17 2027 230.00 Put (IWM271217P00230000)
option OPRA

EOD

Sep 25, 2026

7.12+3.942%(+0.27)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	7.3400	7.3400	7.1200	7.1200	+3.942%	4	10,916	0.000%
2026-09-22	6.8500	6.8500	6.8500	6.8500	+3.631%	5	10,913	+3.942%
2026-09-21	6.5800	6.6100	6.5700	6.6100	-7.423%	107	10,912	+7.716%
2026-09-18	7.1400	7.1400	7.1400	7.1400	0.000%	1	10,806	-0.280%
2026-09-16	7.1400	7.1400	7.1400	7.1400	-0.140%	1	10,806	-0.280%
2026-09-14	7.1500	7.1500	7.1500	7.1500	-0.832%	1,500	10,806	-0.420%
2026-09-10	7.2700	7.2700	7.2100	7.2100	+2.270%	2	9,306	-1.248%
2026-09-02	7.0500	7.0500	7.0500	7.0500	-1.811%	1	9,306	+0.993%
2026-08-31	7.1800	7.1800	7.1800	7.1800	+2.571%	1	9,305	-0.836%
2026-08-28	7.0000	7.0000	7.0000	7.0000	0.000%	1	9,305	+1.714%
2026-08-27	7.0000	7.0000	7.0000	7.0000	-4.762%	1	9,306	+1.714%
2026-08-24	7.1500	7.4000	7.1000	7.3500	+1.801%	11	9,306	-3.129%
2026-08-20	7.3500	7.3500	7.2000	7.2200	+2.849%	5	9,304	-1.385%
2026-08-14	6.9900	7.0200	6.9900	7.0200	+0.143%	3	9,304	+1.425%
2026-08-13	7.0100	7.0100	7.0100	7.0100	-3.310%	1	9,304	+1.569%
2026-08-12	7.2500	7.2500	7.2500	7.2500	+3.571%	2	9,303	-1.793%
2026-08-11	6.9600	7.0000	6.9600	7.0000	-5.787%	8	9,301	+1.714%
2026-08-10	7.2900	7.4600	7.2900	7.4300	+0.405%	11	9,301	-4.172%
2026-08-04	7.4500	7.4500	7.4000	7.4000	-6.329%	1,005	9,301	-3.784%
2026-08-03	7.9000	7.9000	7.9000	7.9000	-14.130%	3	8,301	-9.873%
2026-07-29	9.2000	9.2000	9.2000	9.2000	+8.108%	1	8,304	-22.609%
2026-07-22	8.5100	8.5100	8.5100	8.5100	+0.236%	1	8,303	-16.334%
2026-07-16	8.4900	8.4900	8.4900	8.4900	-5.667%	12	8,303	-16.137%
2026-07-08	9.0000	9.0000	9.0000	9.0000	+10.429%	1	8,299	-20.889%
2026-07-02	7.7700	8.1500	7.7700	8.1500	+3.165%	3	8,297	-12.638%
2026-06-30	8.2200	8.3300	7.8900	7.9000	-11.136%	11	8,297	-9.873%
2026-06-25	8.8900	8.8900	8.8900	8.8900	-1.332%	1	8,297	-19.910%
2026-06-24	9.0100	9.0100	9.0100	9.0100	-8.342%	9	8,297	-20.977%
2026-06-12	9.8300	9.8300	9.8300	9.8300	-8.131%	2	8,297	-27.569%
2026-06-09	9.8000	10.7000	9.8000	10.7000	-2.550%	3	8,299	-33.458%
2026-06-05	10.7800	10.9800	10.7800	10.9800	+11.246%	39	8,298	-35.155%
2026-06-04	9.8700	9.8700	9.8700	9.8700	-5.005%	1	8,259	-27.862%
2026-06-03	10.3900	10.3900	10.3900	10.3900	+5.056%	1	8,260	-31.473%
2026-05-28	9.9700	10.2700	9.8900	9.8900	-3.887%	5	8,259	-28.008%
2026-05-26	10.2900	10.2900	10.2900	10.2900	-3.832%	3	8,262	-30.807%
2026-05-22	10.7000	10.7000	10.7000	10.7000	-4.122%	10	8,262	-33.458%
2026-05-11	11.4300	11.4300	11.1600	11.1600	-4.615%	1,007	8,252	-36.201%
2026-05-08	11.7000	11.7000	11.7000	11.7000	-4.098%	1	7,255	-39.145%
2026-05-07	12.2000	12.2000	12.2000	12.2000	+1.582%	1	7,256	-41.639%
2026-05-05	12.0100	12.0100	12.0100	12.0100	-6.099%	350	7,255	-40.716%
2026-05-04	12.2900	12.7900	12.2900	12.7900	-1.312%	301	7,255	-44.332%
2026-04-27	12.9600	12.9600	12.9600	12.9600	-2.849%	1	7,555	-45.062%
2026-04-21	13.3400	13.3400	13.3400	13.3400	+0.984%	3	7,555	-46.627%
2026-04-20	13.2300	13.2300	13.1800	13.2100	+1.615%	3	7,555	-46.101%
2026-04-17	13.0000	13.0000	13.0000	13.0000	-10.345%	10	7,555	-45.231%
2026-04-14	14.3600	14.5000	14.0800	14.5000	-24.084%	4	7,565	-50.897%
2026-04-07	19.1000	19.1000	19.1000	19.1000	-10.748%	1	7,566	-62.723%
2026-04-02	21.4000	21.4000	21.4000	21.4000	-2.727%	2	7,570	-66.729%
2026-03-31	22.0000	22.0000	22.0000	22.0000	-3.846%	5	7,570	-67.636%
2026-03-30	22.7200	23.0000	22.7200	22.8800	+0.616%	45	7,570	-68.881%
2026-03-20	21.0000	22.7700	21.0000	22.7400	+10.765%	10	7,606	-68.690%
2026-03-13	20.5300	20.5300	20.5300	20.5300	+26.338%	1,000	7,606	-65.319%
2026-03-04	16.2500	16.2600	16.2400	16.2500	-3.789%	21	6,606	-56.185%
2026-03-03	16.8900	16.8900	16.8900	16.8900	+8.269%	2	6,585	-57.845%
2026-02-26	15.8000	15.9900	15.6000	15.6000	-6.587%	11	6,585	-54.359%
2026-02-23	16.7000	16.7000	16.7000	16.7000	+3.150%	1	6,591	-57.365%
2026-02-20	16.1900	16.1900	16.1900	16.1900	+1.188%	7	6,590	-56.022%
2026-02-12	16.0000	16.0000	16.0000	16.0000	+0.946%	27	6,590	-55.500%
2026-02-03	15.8500	15.8500	15.8500	15.8500	-4.690%	1	6,589	-55.079%
2026-01-30	16.6400	16.6400	16.6300	16.6300	+16.294%	3	6,588	-57.186%
2026-01-22	14.3000	14.3000	14.3000	14.3000	-3.574%	7	6,588	-50.210%
2026-01-21	15.2000	15.2000	14.5000	14.8300	+0.406%	1,031	6,581	-51.989%
2026-01-16	14.9900	14.9900	14.7700	14.7700	-9.108%	8	6,300	-51.794%
2026-01-14	16.2500	16.2500	16.2500	16.2500	-10.122%	2	6,300	-56.185%
2025-12-30	18.0800	18.0800	18.0000	18.0800	+2.903%	3,164	6,300	-60.619%
2025-12-26	17.5700	17.5700	17.5700	17.5700	+3.292%	200	3,299	-59.476%
2025-12-22	17.0100	17.0100	17.0100	17.0100	-5.918%	2	3,299	-58.142%
2025-12-19	18.0800	18.0800	18.0800	18.0800	+5.300%	1	3,299	-60.619%
2025-12-12	17.0000	17.1700	17.0000	17.1700	-7.985%	8	3,300	-58.532%
2025-12-04	18.6600	18.6600	18.6600	18.6600	-2.559%	11	3,297	-61.844%
2025-12-02	18.7400	19.1500	18.7400	19.1500	-26.769%	2	3,308	-62.820%
2025-11-20	26.1500	26.1500	26.1500	26.1500	+8.958%	1	3,308	-72.772%
2025-11-18	24.0100	24.0100	24.0000	24.0000	-1.800%	38	3,309	-70.333%
2025-11-17	23.0600	24.4400	23.0600	24.4400	+7.903%	11	3,271	-70.867%
2025-11-14	22.6500	22.6500	22.6500	22.6500	-2.497%	350	3,271	-68.565%
2025-11-13	23.2300	23.2300	23.2300	23.2300	+6.364%	1	2,921	-69.350%
2025-11-07	23.1000	23.1000	21.8400	21.8400	+7.269%	851	2,922	-67.399%
2025-11-05	20.3400	20.3600	20.3400	20.3600	-6.175%	2	2,072	-65.029%
2025-11-04	21.5700	21.8100	21.1400	21.7000	+4.327%	160	2,072	-67.189%
2025-11-03	20.9300	20.9500	20.7900	20.8000	+9.129%	10	1,902	-65.769%
2025-10-24	19.0600	19.0600	19.0600	19.0600	-9.625%	11	1,902	-62.644%
2025-10-22	21.0900	21.0900	21.0900	21.0900	+8.320%	1	1,891	-66.240%
2025-10-21	19.4700	19.4700	19.4700	19.4700	+2.582%	1,750	1,892	-63.431%
2025-10-15	18.9800	18.9800	18.9800	18.9800	-2.366%	1	196	-62.487%
2025-10-14	19.4300	19.4400	19.4300	19.4400	-4.985%	6	196	-63.374%
2025-10-10	20.4600	20.4600	20.4600	20.4600	+4.494%	1	196	-65.200%
2025-10-07	19.5800	19.5800	19.5800	19.5800	+0.876%	1	197	-63.636%
2025-10-06	19.4100	19.4100	19.4100	19.4100	+0.258%	20	197	-63.318%
2025-10-03	19.4400	19.4400	19.3600	19.3600	-5.145%	22	177	-63.223%
2025-09-26	20.4100	20.4100	20.4100	20.4100	-7.185%	1	156	-65.115%
2025-09-25	21.9900	21.9900	21.9900	21.9900	+9.457%	1	157	-67.622%
2025-09-23	19.4400	20.0900	19.3000	20.0900	+0.400%	25	158	-64.559%
2025-09-22	20.0100	20.0100	20.0100	20.0100	-1.429%	1	147	-64.418%
2025-09-19	19.7000	20.3000	19.7000	20.3000	+1.551%	21	147	-64.926%
2025-09-18	20.0000	20.0000	19.9200	19.9900	-6.194%	4	166	-64.382%
2025-09-17	21.3100	21.3100	21.3100	21.3100	-0.047%	2	164	-66.588%
2025-09-15	21.2900	21.3400	21.2900	21.3200	+1.043%	6	164	-66.604%
2025-09-12	21.1000	21.1000	21.1000	21.1000	+1.982%	4	158	-66.256%
2025-09-11	20.6900	20.6900	20.6900	20.6900	-7.220%	14	154	-65.587%
2025-09-10	21.9000	22.3000	21.9000	22.3000	+1.826%	2	154	-68.072%
2025-09-09	22.0000	22.0000	21.9000	21.9000	0.000%	6	153	-67.489%
2025-09-08	21.9000	21.9000	21.9000	21.9000	+1.389%	1	148	-67.489%
2025-09-04	22.4200	22.4200	21.6000	21.6000	-6.087%	2	147	-67.037%
2025-09-03	22.5000	23.0000	22.5000	23.0000	+2.086%	22	146	-69.043%
2025-08-29	22.5300	22.5300	22.5300	22.5300	+2.409%	1	132	-68.398%
2025-08-28	22.0000	22.0000	22.0000	22.0000	-2.352%	1	132	-67.636%
2025-08-22	22.7800	22.7800	22.0300	22.5300	-10.666%	25	132	-68.398%
2025-08-19	24.3100	25.2200	24.3100	25.2200	+0.880%	4	120	-71.768%
2025-08-14	24.6500	25.0000	24.6500	25.0000	+4.998%	3	121	-71.520%
2025-08-13	24.6100	24.6100	23.2500	23.8100	-2.816%	30	119	-70.097%
2025-08-12	24.5000	24.5000	24.5000	24.5000	-13.793%	1	112	-70.939%
2025-08-07	28.4200	28.4200	28.4200	28.4200	+3.874%	1	111	-74.947%
2025-07-31	27.3600	27.3600	27.3600	27.3600	+0.441%	1	112	-73.977%
2025-07-29	27.2400	27.2400	27.2400	27.2400	+2.676%	50	112	-73.862%
2025-07-25	26.5300	26.5300	26.5300	26.5300	+2.909%	1	137	-73.162%
2025-07-24	25.7800	25.7800	25.7800	25.7800	-5.740%	1	136	-72.382%
2025-07-18	27.3500	27.3500	27.3500	27.3500	+0.441%	1	135	-73.967%
2025-07-08	27.2300	27.2300	27.2300	27.2300	-9.051%	50	134	-73.852%
2025-06-11	29.9400	29.9400	29.9400	29.9400	-10.680%	8	134	-76.219%
2025-06-03	33.5200	33.5200	33.5100	33.5200	-9.283%	122	126	-78.759%
2025-05-22	36.9500	36.9500	36.9500	36.9500	+13.066%	2	27	-80.731%
2025-05-16	32.6800	32.6800	32.6800	32.6800	-17.182%	2	27	-78.213%
2025-05-02	39.4600	39.4600	39.4600	39.4600	-18.048%	2	27	-81.956%
2025-04-14	48.1500	48.1500	48.1500	48.1500	-0.722%	14	26	-85.213%
2025-04-11	48.5000	48.5000	48.5000	48.5000	-8.318%	18	40	-85.320%
2025-04-04	52.9000	52.9000	52.9000	52.9000	+34.503%	28	31	-86.541%
2025-03-31	39.3300	39.3300	39.3300	39.3300	+2.529%	14	17	-81.897%
2025-03-10	38.3600	38.3600	38.3600	38.3600	0.000%	3	3	-81.439%