Dark

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

EOD

Jun 25, 2026

8.89-1.332%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	8.8900	8.8900	8.8900	8.8900	-1.332%	1	8,297	0.000%
2026-06-24	9.0100	9.0100	9.0100	9.0100	-8.342%	9	8,297	-1.332%
2026-06-12	9.8300	9.8300	9.8300	9.8300	-8.131%	2	8,297	-9.563%
2026-06-09	9.8000	10.7000	9.8000	10.7000	-2.550%	3	8,299	-16.916%
2026-06-05	10.7800	10.9800	10.7800	10.9800	+11.246%	39	8,298	-19.035%
2026-06-04	9.8700	9.8700	9.8700	9.8700	-5.005%	1	8,259	-9.929%
2026-06-03	10.3900	10.3900	10.3900	10.3900	+5.056%	1	8,260	-14.437%
2026-05-28	9.9700	10.2700	9.8900	9.8900	-3.887%	5	8,259	-10.111%
2026-05-26	10.2900	10.2900	10.2900	10.2900	-3.832%	3	8,262	-13.605%
2026-05-22	10.7000	10.7000	10.7000	10.7000	-4.122%	10	8,262	-16.916%
2026-05-11	11.4300	11.4300	11.1600	11.1600	-4.615%	1,007	8,252	-20.341%
2026-05-08	11.7000	11.7000	11.7000	11.7000	-4.098%	1	7,255	-24.017%
2026-05-07	12.2000	12.2000	12.2000	12.2000	+1.582%	1	7,256	-27.131%
2026-05-05	12.0100	12.0100	12.0100	12.0100	-6.099%	350	7,255	-25.978%
2026-05-04	12.2900	12.7900	12.2900	12.7900	-1.312%	301	7,255	-30.493%
2026-04-27	12.9600	12.9600	12.9600	12.9600	-2.849%	1	7,555	-31.404%
2026-04-21	13.3400	13.3400	13.3400	13.3400	+0.984%	3	7,555	-33.358%
2026-04-20	13.2300	13.2300	13.1800	13.2100	+1.615%	3	7,555	-32.702%
2026-04-17	13.0000	13.0000	13.0000	13.0000	-10.345%	10	7,555	-31.615%
2026-04-14	14.3600	14.5000	14.0800	14.5000	-24.084%	4	7,565	-38.690%
2026-04-07	19.1000	19.1000	19.1000	19.1000	-10.748%	1	7,566	-53.455%
2026-04-02	21.4000	21.4000	21.4000	21.4000	-2.727%	2	7,570	-58.458%
2026-03-31	22.0000	22.0000	22.0000	22.0000	-3.846%	5	7,570	-59.591%
2026-03-30	22.7200	23.0000	22.7200	22.8800	+0.616%	45	7,570	-61.145%
2026-03-20	21.0000	22.7700	21.0000	22.7400	+10.765%	10	7,606	-60.906%
2026-03-13	20.5300	20.5300	20.5300	20.5300	+26.338%	1,000	7,606	-56.698%
2026-03-04	16.2500	16.2600	16.2400	16.2500	-3.789%	21	6,606	-45.292%
2026-03-03	16.8900	16.8900	16.8900	16.8900	+8.269%	2	6,585	-47.365%
2026-02-26	15.8000	15.9900	15.6000	15.6000	-6.587%	11	6,585	-43.013%
2026-02-23	16.7000	16.7000	16.7000	16.7000	+3.150%	1	6,591	-46.766%
2026-02-20	16.1900	16.1900	16.1900	16.1900	+1.188%	7	6,590	-45.090%
2026-02-12	16.0000	16.0000	16.0000	16.0000	+0.946%	27	6,590	-44.438%
2026-02-03	15.8500	15.8500	15.8500	15.8500	-4.690%	1	6,589	-43.912%
2026-01-30	16.6400	16.6400	16.6300	16.6300	+16.294%	3	6,588	-46.542%
2026-01-22	14.3000	14.3000	14.3000	14.3000	-3.574%	7	6,588	-37.832%
2026-01-21	15.2000	15.2000	14.5000	14.8300	+0.406%	1,031	6,581	-40.054%
2026-01-16	14.9900	14.9900	14.7700	14.7700	-9.108%	8	6,300	-39.810%
2026-01-14	16.2500	16.2500	16.2500	16.2500	-10.122%	2	6,300	-45.292%
2025-12-30	18.0800	18.0800	18.0000	18.0800	+2.903%	3,164	6,300	-50.830%
2025-12-26	17.5700	17.5700	17.5700	17.5700	+3.292%	200	3,299	-49.402%
2025-12-22	17.0100	17.0100	17.0100	17.0100	-5.918%	2	3,299	-47.737%
2025-12-19	18.0800	18.0800	18.0800	18.0800	+5.300%	1	3,299	-50.830%
2025-12-12	17.0000	17.1700	17.0000	17.1700	-7.985%	8	3,300	-48.224%
2025-12-04	18.6600	18.6600	18.6600	18.6600	-2.559%	11	3,297	-52.358%
2025-12-02	18.7400	19.1500	18.7400	19.1500	-26.769%	2	3,308	-53.577%
2025-11-20	26.1500	26.1500	26.1500	26.1500	+8.958%	1	3,308	-66.004%
2025-11-18	24.0100	24.0100	24.0000	24.0000	-1.800%	38	3,309	-62.958%
2025-11-17	23.0600	24.4400	23.0600	24.4400	+7.903%	11	3,271	-63.625%
2025-11-14	22.6500	22.6500	22.6500	22.6500	-2.497%	350	3,271	-60.751%
2025-11-13	23.2300	23.2300	23.2300	23.2300	+6.364%	1	2,921	-61.731%
2025-11-07	23.1000	23.1000	21.8400	21.8400	+7.269%	851	2,922	-59.295%
2025-11-05	20.3400	20.3600	20.3400	20.3600	-6.175%	2	2,072	-56.336%
2025-11-04	21.5700	21.8100	21.1400	21.7000	+4.327%	160	2,072	-59.032%
2025-11-03	20.9300	20.9500	20.7900	20.8000	+9.129%	10	1,902	-57.260%
2025-10-24	19.0600	19.0600	19.0600	19.0600	-9.625%	11	1,902	-53.358%
2025-10-22	21.0900	21.0900	21.0900	21.0900	+8.320%	1	1,891	-57.847%
2025-10-21	19.4700	19.4700	19.4700	19.4700	+2.582%	1,750	1,892	-54.340%
2025-10-15	18.9800	18.9800	18.9800	18.9800	-2.366%	1	196	-53.161%
2025-10-14	19.4300	19.4400	19.4300	19.4400	-4.985%	6	196	-54.270%
2025-10-10	20.4600	20.4600	20.4600	20.4600	+4.494%	1	196	-56.549%
2025-10-07	19.5800	19.5800	19.5800	19.5800	+0.876%	1	197	-54.597%
2025-10-06	19.4100	19.4100	19.4100	19.4100	+0.258%	20	197	-54.199%
2025-10-03	19.4400	19.4400	19.3600	19.3600	-5.145%	22	177	-54.081%
2025-09-26	20.4100	20.4100	20.4100	20.4100	-7.185%	1	156	-56.443%
2025-09-25	21.9900	21.9900	21.9900	21.9900	+9.457%	1	157	-59.573%
2025-09-23	19.4400	20.0900	19.3000	20.0900	+0.400%	25	158	-55.749%
2025-09-22	20.0100	20.0100	20.0100	20.0100	-1.429%	1	147	-55.572%
2025-09-19	19.7000	20.3000	19.7000	20.3000	+1.551%	21	147	-56.207%
2025-09-18	20.0000	20.0000	19.9200	19.9900	-6.194%	4	166	-55.528%
2025-09-17	21.3100	21.3100	21.3100	21.3100	-0.047%	2	164	-58.282%
2025-09-15	21.2900	21.3400	21.2900	21.3200	+1.043%	6	164	-58.302%
2025-09-12	21.1000	21.1000	21.1000	21.1000	+1.982%	4	158	-57.867%
2025-09-11	20.6900	20.6900	20.6900	20.6900	-7.220%	14	154	-57.032%
2025-09-10	21.9000	22.3000	21.9000	22.3000	+1.826%	2	154	-60.135%
2025-09-09	22.0000	22.0000	21.9000	21.9000	0.000%	6	153	-59.406%
2025-09-08	21.9000	21.9000	21.9000	21.9000	+1.389%	1	148	-59.406%
2025-09-04	22.4200	22.4200	21.6000	21.6000	-6.087%	2	147	-58.843%
2025-09-03	22.5000	23.0000	22.5000	23.0000	+2.086%	22	146	-61.348%
2025-08-29	22.5300	22.5300	22.5300	22.5300	+2.409%	1	132	-60.542%
2025-08-28	22.0000	22.0000	22.0000	22.0000	-2.352%	1	132	-59.591%
2025-08-22	22.7800	22.7800	22.0300	22.5300	-10.666%	25	132	-60.542%
2025-08-19	24.3100	25.2200	24.3100	25.2200	+0.880%	4	120	-64.750%
2025-08-14	24.6500	25.0000	24.6500	25.0000	+4.998%	3	121	-64.440%
2025-08-13	24.6100	24.6100	23.2500	23.8100	-2.816%	30	119	-62.663%
2025-08-12	24.5000	24.5000	24.5000	24.5000	-13.793%	1	112	-63.714%
2025-08-07	28.4200	28.4200	28.4200	28.4200	+3.874%	1	111	-68.719%
2025-07-31	27.3600	27.3600	27.3600	27.3600	+0.441%	1	112	-67.507%
2025-07-29	27.2400	27.2400	27.2400	27.2400	+2.676%	50	112	-67.364%
2025-07-25	26.5300	26.5300	26.5300	26.5300	+2.909%	1	137	-66.491%
2025-07-24	25.7800	25.7800	25.7800	25.7800	-5.740%	1	136	-65.516%
2025-07-18	27.3500	27.3500	27.3500	27.3500	+0.441%	1	135	-67.495%
2025-07-08	27.2300	27.2300	27.2300	27.2300	-9.051%	50	134	-67.352%
2025-06-11	29.9400	29.9400	29.9400	29.9400	-10.680%	8	134	-70.307%
2025-06-03	33.5200	33.5200	33.5100	33.5200	-9.283%	122	126	-73.479%
2025-05-22	36.9500	36.9500	36.9500	36.9500	+13.066%	2	27	-75.940%
2025-05-16	32.6800	32.6800	32.6800	32.6800	-17.182%	2	27	-72.797%
2025-05-02	39.4600	39.4600	39.4600	39.4600	-18.048%	2	27	-77.471%
2025-04-14	48.1500	48.1500	48.1500	48.1500	-0.722%	14	26	-81.537%
2025-04-11	48.5000	48.5000	48.5000	48.5000	-8.318%	18	40	-81.670%
2025-04-04	52.9000	52.9000	52.9000	52.9000	+34.503%	28	31	-83.195%
2025-03-31	39.3300	39.3300	39.3300	39.3300	+2.529%	14	17	-77.396%
2025-03-10	38.3600	38.3600	38.3600	38.3600	0.000%	3	3	-76.825%