Dark

IWM20271217P240
IWM Dec 17 2027 240.00 Put (IWM271217P00240000)
option OPRA

EOD

Sep 29, 2026

9.42+3.403%(+0.31)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	9.4200	9.4200	9.4200	9.4200	+3.403%	600	21,191	0.000%
2026-09-28	9.0200	9.1200	9.0200	9.1100	+3.054%	11	20,591	+3.403%
2026-09-25	8.8400	8.8400	8.8400	8.8400	-3.388%	1,500	19,086	+6.561%
2026-09-24	9.1500	9.1500	9.1500	9.1500	+12.270%	750	20,533	+2.951%
2026-09-21	8.3500	8.3500	8.1300	8.1500	-7.175%	32	20,533	+15.583%
2026-09-18	8.9100	8.9100	8.7800	8.7800	-3.939%	2	20,502	+7.289%
2026-09-16	9.1400	9.1400	9.1400	9.1400	+6.279%	7	20,509	+3.063%
2026-09-11	8.6000	8.6000	8.6000	8.6000	-5.495%	1	20,502	+9.535%
2026-09-10	8.9700	9.1000	8.9100	9.1000	+6.433%	13	20,502	+3.516%
2026-09-09	8.4000	8.6400	8.4000	8.5500	+5.556%	4	20,503	+10.175%
2026-09-04	8.1000	8.1000	8.1000	8.1000	-5.374%	1	20,504	+16.296%
2026-08-28	8.5600	8.5600	8.5600	8.5600	+4.010%	1	20,504	+10.047%
2026-08-27	8.2300	8.2300	8.2300	8.2300	-3.176%	1	20,504	+14.459%
2026-08-26	8.5000	8.5000	8.5000	8.5000	-1.506%	2,500	20,410	+10.824%
2026-08-24	8.6300	8.6300	8.6300	8.6300	+1.172%	1	18,004	+9.154%
2026-08-18	8.5300	8.5300	8.5300	8.5300	+0.471%	1	18,003	+10.434%
2026-08-13	8.4900	8.4900	8.4900	8.4900	-3.413%	1	18,002	+10.954%
2026-08-10	8.7900	8.7900	8.7900	8.7900	-0.227%	1	18,003	+7.167%
2026-08-05	8.8000	8.8100	8.8000	8.8100	+0.801%	2	18,002	+6.924%
2026-08-04	8.7500	8.7600	8.7100	8.7400	-6.324%	6	18,004	+7.780%
2026-08-03	9.4000	9.4800	9.3200	9.3300	-13.611%	10	18,006	+0.965%
2026-07-29	10.8000	10.8000	10.8000	10.8000	+2.857%	1	18,005	-12.778%
2026-07-23	10.5000	10.5000	10.5000	10.5000	+0.478%	4	18,004	-10.286%
2026-07-22	10.4500	10.4500	10.4500	10.4500	+5.131%	1	18,004	-9.856%
2026-07-21	9.8900	10.1400	9.8400	9.9400	-6.226%	1,463	18,003	-5.231%
2026-07-20	10.6000	10.6000	10.6000	10.6000	+4.228%	1	16,648	-11.132%
2026-07-16	10.1700	10.1700	10.1700	10.1700	+0.693%	12	16,648	-7.375%
2026-07-15	10.1000	10.1000	10.1000	10.1000	-5.607%	10	16,648	-6.733%
2026-07-08	10.7000	10.7000	10.7000	10.7000	+7.322%	1	16,658	-11.963%
2026-07-07	9.9700	9.9700	9.9700	9.9700	+2.996%	1	16,657	-5.517%
2026-07-06	9.3600	9.6800	9.3600	9.6800	+2.869%	2	16,656	-2.686%
2026-07-02	9.4100	9.4100	9.4100	9.4100	-0.738%	28	16,656	+0.106%
2026-07-01	9.4800	9.4800	9.4800	9.4800	-3.756%	185	16,656	-0.633%
2026-06-30	9.8500	9.8500	9.8500	9.8500	-10.455%	1	16,471	-4.365%
2026-06-24	10.4500	11.0000	10.4500	11.0000	-2.309%	2	16,471	-14.364%
2026-06-17	10.9000	11.2600	10.9000	11.2600	+2.831%	2	17,006	-16.341%
2026-06-16	10.9600	10.9600	10.9500	10.9500	+1.671%	12,500	17,006	-13.973%
2026-06-15	10.4400	10.7700	10.4400	10.7700	-15.397%	8	12,006	-12.535%
2026-06-09	12.7900	12.8100	12.7300	12.7300	+4.688%	58	12,007	-26.002%
2026-06-02	12.1600	12.1600	12.1600	12.1600	-2.329%	1	11,949	-22.533%
2026-06-01	12.4500	12.4500	12.4500	12.4500	+6.319%	1	11,950	-24.337%
2026-05-28	11.7100	11.7100	11.7100	11.7100	-4.408%	1	11,950	-19.556%
2026-05-27	12.2900	12.3000	12.2500	12.2500	-4.817%	1,500	11,949	-23.102%
2026-05-22	12.8700	12.8700	12.8700	12.8700	-10.625%	1	11,424	-26.807%
2026-05-18	14.4000	14.4000	14.4000	14.4000	+5.495%	1	11,424	-34.583%
2026-05-14	13.6500	13.6500	13.6500	13.6500	-7.016%	1	11,423	-30.989%
2026-05-12	14.0700	14.9500	14.0700	14.6800	+10.709%	5,402	11,423	-35.831%
2026-05-11	13.2900	13.2900	13.2600	13.2600	-7.338%	2,007	11,423	-28.959%
2026-05-07	14.3100	14.3100	14.3100	14.3100	-1.037%	4	7,919	-34.172%
2026-05-05	14.4600	14.4600	14.4600	14.4600	-2.823%	1	7,923	-34.855%
2026-05-01	14.8800	14.8800	14.8800	14.8800	-1.130%	4	7,919	-36.694%
2026-04-30	15.0500	15.0500	15.0500	15.0500	-5.702%	450	7,919	-37.409%
2026-04-28	15.9600	15.9600	15.9600	15.9600	+3.704%	1	7,919	-40.977%
2026-04-27	15.3900	15.3900	15.3900	15.3900	-1.787%	4	7,920	-38.791%
2026-04-22	15.8000	15.8000	15.6700	15.6700	-3.983%	551	7,924	-39.885%
2026-04-21	16.3200	16.3200	16.3200	16.3200	+5.699%	1	7,923	-42.279%
2026-04-20	15.7400	15.7400	15.4400	15.4400	-0.387%	602	7,923	-38.990%
2026-04-17	15.6000	15.6000	15.5000	15.5000	-8.284%	308	7,925	-39.226%
2026-04-14	16.9000	16.9000	16.9000	16.9000	-9.626%	650	7,927	-44.260%
2026-04-10	18.7000	18.7000	18.7000	18.7000	-1.579%	1	8,280	-49.626%
2026-04-09	19.0000	19.0000	19.0000	19.0000	-1.247%	650	8,279	-50.421%
2026-04-08	19.3500	19.3500	19.1300	19.2400	-22.575%	6	8,479	-51.040%
2026-04-02	24.8500	24.8500	24.8500	24.8500	+4.544%	1	8,478	-62.093%
2026-04-01	23.7700	23.7700	23.7700	23.7700	-15.769%	1	8,478	-60.370%
2026-03-30	26.5400	28.2200	26.5400	28.2200	+8.497%	51	8,479	-66.619%
2026-03-27	25.1000	26.0100	25.1000	26.0100	+8.828%	6	8,503	-63.783%
2026-03-26	23.9000	23.9000	23.9000	23.9000	-2.209%	2	8,502	-60.586%
2026-03-24	24.4400	24.4400	24.4400	24.4400	-6.824%	1	8,502	-61.457%
2026-03-20	24.5400	26.2300	24.5400	26.2300	+7.500%	5	8,501	-64.087%
2026-03-19	25.2500	25.2500	24.4000	24.4000	-1.454%	3,200	8,501	-61.393%
2026-03-13	24.7600	24.7600	24.7600	24.7600	+6.770%	1,000	5,801	-61.955%
2026-03-11	23.1900	23.1900	23.1900	23.1900	+1.399%	16	4,911	-59.379%
2026-03-06	22.8700	22.8700	22.8700	22.8700	+11.181%	1	4,911	-58.811%
2026-03-05	20.9100	20.9100	20.5700	20.5700	-1.106%	201	4,912	-54.205%
2026-03-03	21.7700	21.7700	20.6500	20.8000	+3.021%	790	4,711	-54.712%
2026-02-23	20.2600	20.2600	20.1900	20.1900	+6.825%	2	4,352	-53.343%
2026-02-13	18.9000	18.9000	18.9000	18.9000	+0.159%	600	3,752	-50.159%
2026-02-11	18.8700	18.8700	18.8700	18.8700	+2.554%	1	3,752	-50.079%
2026-02-06	18.5900	18.5900	18.4000	18.4000	-2.387%	4	3,752	-48.804%
2026-02-03	18.8500	18.8500	18.8500	18.8500	+1.892%	1	3,750	-50.027%
2026-02-02	18.5000	18.5000	18.5000	18.5000	-4.639%	1	3,751	-49.081%
2026-01-30	19.5200	20.2400	19.4000	19.4000	+8.562%	458	3,751	-51.443%
2026-01-26	17.8700	17.8700	17.8700	17.8700	+6.432%	1	3,362	-47.286%
2026-01-22	16.7000	16.7900	16.7000	16.7900	-5.833%	7	3,362	-43.895%
2026-01-21	17.9700	18.6000	17.8300	17.8300	+2.707%	53	3,357	-47.168%
2026-01-16	17.3700	17.3700	17.3600	17.3600	-2.472%	45	3,405	-45.737%
2026-01-15	17.8000	17.8000	17.8000	17.8000	-6.904%	1	3,405	-47.079%
2026-01-14	19.1200	19.1200	19.1200	19.1200	+1.973%	1	3,406	-50.732%
2026-01-13	18.7500	18.7500	18.7500	18.7500	-0.636%	1	3,406	-49.760%
2026-01-12	18.8700	18.8700	18.8700	18.8700	-3.528%	2	3,406	-50.079%
2026-01-08	20.0000	20.0000	19.5600	19.5600	-5.507%	19	3,408	-51.840%
2026-01-06	20.6000	20.7000	20.6000	20.7000	-6.122%	2	3,423	-54.493%
2025-12-31	22.0500	22.0500	22.0500	22.0500	+1.379%	500	2,970	-57.279%
2025-12-30	21.7500	21.7500	21.7500	21.7500	+2.643%	1	2,970	-56.690%
2025-12-26	21.1900	21.1900	21.1900	21.1900	+2.864%	1	2,969	-55.545%
2025-12-23	20.6000	20.6000	20.6000	20.6000	+0.195%	2	2,968	-54.272%
2025-12-22	20.5500	20.5600	20.1300	20.5600	-5.035%	9	2,966	-54.183%
2025-12-19	21.6500	21.6500	21.6500	21.6500	+0.231%	1	2,974	-56.490%
2025-12-17	21.6000	21.6000	21.6000	21.6000	+7.356%	1	2,975	-56.389%
2025-12-11	20.1200	20.1200	20.1200	20.1200	-8.421%	1	2,974	-53.181%
2025-12-08	21.9700	21.9700	21.9700	21.9700	-0.498%	1	2,973	-57.123%
2025-12-04	22.0800	22.0800	22.0800	22.0800	-4.622%	4	2,972	-57.337%
2025-12-02	23.1500	23.1500	23.1500	23.1500	-0.814%	1	2,972	-59.309%
2025-11-26	24.1100	24.1100	23.2400	23.3400	-3.792%	232	2,749	-59.640%
2025-11-25	25.2500	25.2500	24.2600	24.2600	-14.215%	20	2,749	-61.171%
2025-11-20	26.5000	28.2800	26.5000	28.2800	-5.450%	80	2,732	-66.690%
2025-11-18	29.8600	29.9100	29.8500	29.9100	+15.038%	406	2,692	-68.506%
2025-11-13	26.0000	26.0000	26.0000	26.0000	+5.734%	1	2,403	-63.769%
2025-11-12	24.8300	24.8300	24.5000	24.5900	-0.243%	3	2,402	-61.692%
2025-11-11	24.7200	24.7200	24.6500	24.6500	+2.367%	2	2,401	-61.785%
2025-11-05	25.1000	25.1000	24.0800	24.0800	-6.775%	1,506	2,400	-60.880%
2025-11-04	25.9700	25.9700	25.5400	25.8300	+6.957%	10	898	-63.531%
2025-11-03	24.7700	25.2000	24.1500	24.1500	+1.046%	511	434	-60.994%
2025-10-29	23.9000	23.9000	23.9000	23.9000	+6.269%	1	434	-60.586%
2025-10-27	22.1000	22.4900	22.1000	22.4900	-1.230%	21	429	-58.115%
2025-10-24	22.3500	22.7700	22.1900	22.7700	-7.061%	8	429	-58.630%
2025-10-22	24.9400	24.9400	24.5000	24.5000	+0.123%	63	436	-61.551%
2025-10-16	24.4700	24.4700	24.4700	24.4700	+8.659%	1	400	-61.504%
2025-10-15	22.5200	22.5200	22.5200	22.5200	-6.942%	5	401	-58.171%
2025-10-13	24.2000	24.2000	24.2000	24.2000	+4.086%	1	406	-61.074%
2025-10-08	23.5900	23.5900	23.2500	23.2500	+1.307%	6	405	-59.484%
2025-10-06	23.2400	23.2400	22.9500	22.9500	-0.692%	31	400	-58.954%
2025-10-03	22.9900	23.1100	22.9900	23.1100	-3.305%	2	370	-59.238%
2025-10-02	24.2000	24.2000	23.9000	23.9000	-1.240%	10	368	-60.586%
2025-10-01	24.4000	24.4000	24.2000	24.2000	-0.820%	9	358	-61.074%
2025-09-29	24.4000	24.4000	24.4000	24.4000	-4.013%	1	356	-61.393%
2025-09-25	25.4200	25.4200	25.4200	25.4200	+5.259%	2	355	-62.943%
2025-09-24	24.1100	24.1500	24.1100	24.1500	+5.275%	2	353	-60.994%
2025-09-23	22.7700	22.9400	22.7700	22.9400	-4.017%	2	351	-58.936%
2025-09-19	23.7000	23.9000	23.7000	23.9000	+3.284%	301	351	-60.586%
2025-09-18	23.4800	23.5500	23.1400	23.1400	-7.440%	26	51	-59.291%
2025-09-17	25.0000	25.0000	25.0000	25.0000	-2.648%	4	62	-62.320%
2025-09-16	25.6800	25.6800	25.6800	25.6800	+1.222%	3	60	-63.318%
2025-09-15	25.5000	25.5000	24.6500	25.3700	+1.724%	6	59	-62.870%
2025-09-11	25.0000	25.1500	24.6900	24.9400	-4.700%	12	59	-62.229%
2025-09-10	26.1700	26.1700	26.1700	26.1700	+1.042%	2	58	-64.005%
2025-09-05	25.9000	25.9000	25.9000	25.9000	-8.156%	1	58	-63.629%
2025-09-02	27.2200	28.2000	27.2200	28.2000	+6.778%	2	57	-66.596%
2025-08-28	26.4100	26.4100	26.4100	26.4100	-0.975%	1	58	-64.332%
2025-08-27	26.6700	26.6700	26.6700	26.6700	-1.222%	1	57	-64.679%
2025-08-22	27.0000	27.0000	27.0000	27.0000	-9.608%	4	56	-65.111%
2025-08-19	29.8700	29.8700	29.8700	29.8700	+1.737%	1	52	-68.463%
2025-08-14	29.3600	29.3600	29.3600	29.3600	+3.126%	1	52	-67.916%
2025-08-13	28.4700	28.4700	28.4700	28.4700	-4.141%	50	51	-66.913%
2025-08-12	29.7000	29.7000	29.7000	29.7000	-18.339%	50	101	-68.283%
2025-08-01	36.3700	36.3700	36.3700	36.3700	+15.497%	1	51	-74.100%
2025-07-18	31.4900	31.4900	31.4900	31.4900	-10.106%	35	50	-70.086%
2025-06-27	35.0300	35.0300	35.0300	35.0300	-8.418%	1	37	-73.109%
2025-06-20	38.2500	38.2500	38.2500	38.2500	+1.567%	2	37	-75.373%
2025-06-16	37.6600	37.6600	37.6600	37.6600	+2.896%	1	37	-74.987%
2025-06-12	36.6000	36.6000	36.6000	36.6000	+0.577%	1	37	-74.262%
2025-06-11	36.3900	36.3900	36.3900	36.3900	+2.019%	1	37	-74.114%
2025-06-10	36.3900	36.3900	35.6700	35.6700	-13.882%	3	37	-73.591%
2025-06-02	41.4200	41.4200	41.4200	41.4200	-25.369%	5	39	-77.257%
2025-04-17	55.5000	55.5000	55.5000	55.5000	+0.909%	1	38	-83.027%
2025-04-16	54.5000	55.0000	54.5000	55.0000	-17.081%	21	38	-82.873%
2025-04-08	65.1600	66.3300	65.1600	66.3300	+11.404%	5	17	-85.798%
2025-04-04	59.5400	59.5400	59.5400	59.5400	+21.510%	10	12	-84.179%
2025-04-03	49.4000	49.4000	49.0000	49.0000	+5.581%	6	7	-80.776%
2025-03-31	46.4100	46.4100	46.4100	46.4100	0.000%	1	1	-79.703%