Dark

IWM20271217P235
IWM Dec 17 2027 235.00 Put (IWM271217P00235000)
option OPRA

EOD

Sep 29, 2026

8.40+3.067%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.2600	8.4000	8.2600	8.4000	+3.067%	2	12,265	0.000%
2026-09-28	8.1500	8.1500	8.1500	8.1500	-0.367%	275	12,265	+3.067%
2026-09-25	8.1800	8.1800	8.1800	8.1800	+11.141%	1	12,176	+2.689%
2026-09-21	7.3100	7.3600	7.3100	7.3600	+1.377%	80	12,176	+14.130%
2026-09-04	7.2600	7.2600	7.2600	7.2600	-9.476%	38	12,058	+15.702%
2026-09-01	8.0200	8.0200	8.0200	8.0200	+1.263%	2	12,062	+4.738%
2026-08-31	7.9200	7.9200	7.9200	7.9200	-7.042%	2	12,060	+6.061%
2026-08-03	8.5200	8.5200	8.5200	8.5200	-10.598%	1	12,058	-1.408%
2026-07-28	9.5500	9.5500	9.5300	9.5300	+2.583%	2	12,058	-11.857%
2026-07-22	9.2900	9.2900	9.2900	9.2900	+2.652%	1	12,058	-9.580%
2026-07-10	9.0500	9.0500	9.0500	9.0500	-6.989%	2,000	11,808	-7.182%
2026-06-30	9.1800	9.7300	9.1800	9.7300	-0.205%	2	10,058	-13.669%
2026-06-15	9.7500	9.7500	9.7500	9.7500	-19.554%	7,000	11,744	-13.846%
2026-05-21	12.1200	12.1200	12.1200	12.1200	-0.329%	3	4,744	-30.693%
2026-05-11	12.2500	12.2500	12.1600	12.1600	-9.456%	2,001	5,053	-30.921%
2026-05-01	13.4200	13.4300	13.4200	13.4300	-3.728%	551	3,328	-37.453%
2026-04-30	13.9500	13.9500	13.9500	13.9500	-3.859%	200	3,328	-39.785%
2026-04-28	14.4900	14.5100	14.4900	14.5100	-0.069%	2	3,528	-42.109%
2026-04-24	14.5200	14.5200	14.5200	14.5200	-3.586%	1	3,528	-42.149%
2026-04-14	15.0600	15.0600	15.0600	15.0600	-32.223%	1	3,528	-44.223%
2026-03-31	22.3000	22.3000	22.2200	22.2200	-10.548%	2	3,528	-62.196%
2026-03-30	24.8400	24.8400	24.8400	24.8400	+19.423%	1	3,529	-66.184%
2026-03-11	20.8000	20.8000	20.8000	20.8000	+17.315%	700	3,530	-59.615%
2026-03-04	17.7500	17.7500	17.7200	17.7300	-7.270%	52	2,831	-52.623%
2026-03-03	19.1200	19.1200	19.1200	19.1200	+10.202%	7	2,779	-56.067%
2026-02-13	17.4500	17.4500	17.3500	17.3500	-6.519%	2	2,779	-51.585%
2026-02-12	18.5600	18.5600	18.5600	18.5600	+10.476%	1	2,779	-54.741%
2026-02-11	17.4000	17.4000	16.8000	16.8000	+2.627%	700	2,779	-50.000%
2026-02-09	16.5100	16.5100	16.3700	16.3700	-15.181%	2	2,079	-48.687%
2026-02-05	19.3000	19.3000	19.3000	19.3000	+2.442%	300	2,081	-56.477%
2026-02-04	18.8400	18.8400	18.8400	18.8400	+4.088%	1	1,925	-55.414%
2026-01-30	18.1400	18.2300	18.0900	18.1000	+17.152%	177	1,925	-53.591%
2026-01-22	15.4400	15.4500	15.4400	15.4500	-4.156%	7	1,835	-45.631%
2026-01-21	16.3600	16.3600	16.1200	16.1200	-6.605%	3	1,839	-47.891%
2026-01-20	17.2600	17.2600	17.2600	17.2600	+6.477%	1	1,839	-51.333%
2026-01-15	16.2100	16.2100	16.2100	16.2100	-8.314%	6	1,838	-48.180%
2026-01-14	17.6800	17.6800	17.6800	17.6800	+2.731%	1	1,838	-52.489%
2026-01-13	17.2100	17.2100	17.2100	17.2100	-0.692%	1	1,837	-51.191%
2026-01-12	17.3300	17.3300	17.3300	17.3300	-12.475%	500	1,837	-51.529%
2025-12-30	19.7400	19.8000	19.7400	19.8000	+1.957%	2	2,198	-57.576%
2025-12-26	19.4200	19.4200	19.4200	19.4200	-1.321%	1	2,198	-56.746%
2025-12-19	19.6800	19.6800	19.6800	19.6800	-3.292%	1	2,198	-57.317%
2025-12-18	20.3500	20.3500	20.3500	20.3500	-2.069%	200	2,197	-58.722%
2025-12-17	19.8000	20.7800	19.8000	20.7800	+3.383%	301	2,197	-59.577%
2025-12-16	20.1000	20.1000	20.1000	20.1000	-1.422%	1	2,048	-58.209%
2025-12-05	20.3900	20.3900	20.3900	20.3900	-2.440%	1	2,048	-58.803%
2025-12-03	20.9000	20.9000	20.9000	20.9000	-3.106%	2	2,048	-59.809%
2025-11-26	21.5700	21.5700	21.5700	21.5700	-8.174%	1	2,050	-61.057%
2025-11-25	23.1900	23.4900	23.1900	23.4900	-9.270%	5	2,050	-64.240%
2025-11-18	25.8900	25.8900	25.8900	25.8900	+2.820%	1,000	2,046	-67.555%
2025-11-17	25.0600	25.1800	25.0600	25.1800	+1.532%	2	1,167	-66.640%
2025-11-14	26.8600	26.8600	24.8000	24.8000	-3.577%	3	1,167	-66.129%
2025-11-13	24.6500	25.7200	24.6500	25.7200	+3.293%	7	1,164	-67.341%
2025-11-07	24.9000	24.9000	24.9000	24.9000	+5.957%	1	1,163	-66.265%
2025-11-04	23.5000	23.5000	23.5000	23.5000	+4.305%	300	1,163	-64.255%
2025-11-03	22.3300	22.5300	22.3300	22.5300	+3.159%	2	863	-62.716%
2025-10-30	21.8400	21.8400	21.8400	21.8400	+5.152%	1	863	-61.538%
2025-10-29	20.7700	20.7700	20.7700	20.7700	+0.484%	2	863	-59.557%
2025-10-27	20.6700	20.6700	20.6700	20.6700	+0.829%	4	867	-59.361%
2025-10-24	20.5000	20.5000	20.5000	20.5000	-1.062%	1	867	-59.024%
2025-10-14	21.1500	21.1500	20.7200	20.7200	-4.296%	12	867	-59.459%
2025-10-09	21.6500	21.6500	21.6500	21.6500	+0.932%	1	862	-61.201%
2025-10-08	21.4500	21.4500	21.4500	21.4500	+0.752%	5	862	-60.839%
2025-10-07	21.2900	21.2900	21.2900	21.2900	-5.082%	1	861	-60.545%
2025-10-01	22.4300	22.4300	22.4300	22.4300	-2.052%	1	861	-62.550%
2025-09-30	22.9000	22.9000	22.9000	22.9000	+2.737%	1	862	-63.319%
2025-09-26	22.0000	22.2900	22.0000	22.2900	-7.125%	751	861	-62.315%
2025-09-25	24.0000	24.0000	24.0000	24.0000	+7.865%	5	201	-65.000%
2025-09-23	22.2500	22.2500	22.2500	22.2500	+3.778%	1	196	-62.247%
2025-09-18	21.4400	21.4400	21.4400	21.4400	-6.620%	5	196	-60.821%
2025-09-17	22.9600	22.9600	22.9600	22.9600	-2.835%	3	200	-63.415%
2025-09-16	23.6300	23.6300	23.6300	23.6300	+1.113%	1	197	-64.452%
2025-09-15	23.4000	23.4000	23.3700	23.3700	+1.697%	8	197	-64.056%
2025-09-12	22.9800	22.9800	22.9800	22.9800	+1.100%	1	191	-63.446%
2025-09-11	23.7900	23.7900	22.7300	22.7300	-5.763%	19	190	-63.044%
2025-09-10	24.0500	24.1200	23.6800	24.1200	-3.094%	4	173	-65.174%
2025-09-03	25.0500	25.0500	24.8900	24.8900	+0.606%	4	170	-66.252%
2025-09-02	24.7400	24.7400	24.7400	24.7400	+0.243%	77	171	-66.047%
2025-08-29	24.6800	24.6800	24.6800	24.6800	+1.983%	1	104	-65.964%
2025-08-28	24.0600	24.2000	24.0600	24.2000	-0.657%	2	104	-65.289%
2025-08-27	24.2900	24.3600	24.2900	24.3600	-1.297%	6	102	-65.517%
2025-08-26	24.6800	24.6800	24.6800	24.6800	+0.448%	1	96	-65.964%
2025-08-22	24.2500	24.7300	24.2500	24.5700	-10.000%	26	96	-65.812%
2025-08-19	27.4300	27.4300	27.3000	27.3000	+4.079%	3	71	-69.231%
2025-08-13	26.2300	26.2300	26.2300	26.2300	-1.907%	1	70	-67.976%
2025-08-12	27.9200	27.9200	26.7400	26.7400	-10.148%	51	69	-68.586%
2025-08-11	29.7600	29.7600	29.7600	29.7600	-3.345%	1	70	-71.774%
2025-08-06	30.7900	30.7900	30.7900	30.7900	+5.953%	1	69	-72.718%
2025-07-29	29.0600	29.0600	29.0600	29.0600	-42.238%	50	68	-71.094%
2025-04-09	59.6000	59.6000	50.3100	50.3100	-10.161%	12	19	-83.304%
2025-04-07	56.0000	56.0000	56.0000	56.0000	0.000%	7	7	-85.000%