Dark

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

EOD

Jun 30, 2026

9.85-10.455%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	9.8500	9.8500	9.8500	9.8500	-10.455%	1	16,471	0.000%
2026-06-24	10.4500	11.0000	10.4500	11.0000	-2.309%	2	16,471	-10.455%
2026-06-17	10.9000	11.2600	10.9000	11.2600	+2.831%	2	17,006	-12.522%
2026-06-16	10.9600	10.9600	10.9500	10.9500	+1.671%	12,500	17,006	-10.046%
2026-06-15	10.4400	10.7700	10.4400	10.7700	-15.397%	8	12,006	-8.542%
2026-06-09	12.7900	12.8100	12.7300	12.7300	+4.688%	58	12,007	-22.624%
2026-06-02	12.1600	12.1600	12.1600	12.1600	-2.329%	1	11,949	-18.997%
2026-06-01	12.4500	12.4500	12.4500	12.4500	+6.319%	1	11,950	-20.884%
2026-05-28	11.7100	11.7100	11.7100	11.7100	-4.408%	1	11,950	-15.884%
2026-05-27	12.2900	12.3000	12.2500	12.2500	-4.817%	1,500	11,949	-19.592%
2026-05-22	12.8700	12.8700	12.8700	12.8700	-10.625%	1	11,424	-23.465%
2026-05-18	14.4000	14.4000	14.4000	14.4000	+5.495%	1	11,424	-31.597%
2026-05-14	13.6500	13.6500	13.6500	13.6500	-7.016%	1	11,423	-27.839%
2026-05-12	14.0700	14.9500	14.0700	14.6800	+10.709%	5,402	11,423	-32.902%
2026-05-11	13.2900	13.2900	13.2600	13.2600	-7.338%	2,007	11,423	-25.716%
2026-05-07	14.3100	14.3100	14.3100	14.3100	-1.037%	4	7,919	-31.167%
2026-05-05	14.4600	14.4600	14.4600	14.4600	-2.823%	1	7,923	-31.881%
2026-05-01	14.8800	14.8800	14.8800	14.8800	-1.130%	4	7,919	-33.804%
2026-04-30	15.0500	15.0500	15.0500	15.0500	-5.702%	450	7,919	-34.551%
2026-04-28	15.9600	15.9600	15.9600	15.9600	+3.704%	1	7,919	-38.283%
2026-04-27	15.3900	15.3900	15.3900	15.3900	-1.787%	4	7,920	-35.997%
2026-04-22	15.8000	15.8000	15.6700	15.6700	-3.983%	551	7,924	-37.141%
2026-04-21	16.3200	16.3200	16.3200	16.3200	+5.699%	1	7,923	-39.645%
2026-04-20	15.7400	15.7400	15.4400	15.4400	-0.387%	602	7,923	-36.205%
2026-04-17	15.6000	15.6000	15.5000	15.5000	-8.284%	308	7,925	-36.452%
2026-04-14	16.9000	16.9000	16.9000	16.9000	-9.626%	650	7,927	-41.716%
2026-04-10	18.7000	18.7000	18.7000	18.7000	-1.579%	1	8,280	-47.326%
2026-04-09	19.0000	19.0000	19.0000	19.0000	-1.247%	650	8,279	-48.158%
2026-04-08	19.3500	19.3500	19.1300	19.2400	-22.575%	6	8,479	-48.805%
2026-04-02	24.8500	24.8500	24.8500	24.8500	+4.544%	1	8,478	-60.362%
2026-04-01	23.7700	23.7700	23.7700	23.7700	-15.769%	1	8,478	-58.561%
2026-03-30	26.5400	28.2200	26.5400	28.2200	+8.497%	51	8,479	-65.096%
2026-03-27	25.1000	26.0100	25.1000	26.0100	+8.828%	6	8,503	-62.130%
2026-03-26	23.9000	23.9000	23.9000	23.9000	-2.209%	2	8,502	-58.787%
2026-03-24	24.4400	24.4400	24.4400	24.4400	-6.824%	1	8,502	-59.697%
2026-03-20	24.5400	26.2300	24.5400	26.2300	+7.500%	5	8,501	-62.448%
2026-03-19	25.2500	25.2500	24.4000	24.4000	-1.454%	3,200	8,501	-59.631%
2026-03-13	24.7600	24.7600	24.7600	24.7600	+6.770%	1,000	5,801	-60.218%
2026-03-11	23.1900	23.1900	23.1900	23.1900	+1.399%	16	4,911	-57.525%
2026-03-06	22.8700	22.8700	22.8700	22.8700	+11.181%	1	4,911	-56.930%
2026-03-05	20.9100	20.9100	20.5700	20.5700	-1.106%	201	4,912	-52.115%
2026-03-03	21.7700	21.7700	20.6500	20.8000	+3.021%	790	4,711	-52.644%
2026-02-23	20.2600	20.2600	20.1900	20.1900	+6.825%	2	4,352	-51.213%
2026-02-13	18.9000	18.9000	18.9000	18.9000	+0.159%	600	3,752	-47.884%
2026-02-11	18.8700	18.8700	18.8700	18.8700	+2.554%	1	3,752	-47.801%
2026-02-06	18.5900	18.5900	18.4000	18.4000	-2.387%	4	3,752	-46.467%
2026-02-03	18.8500	18.8500	18.8500	18.8500	+1.892%	1	3,750	-47.745%
2026-02-02	18.5000	18.5000	18.5000	18.5000	-4.639%	1	3,751	-46.757%
2026-01-30	19.5200	20.2400	19.4000	19.4000	+8.562%	458	3,751	-49.227%
2026-01-26	17.8700	17.8700	17.8700	17.8700	+6.432%	1	3,362	-44.880%
2026-01-22	16.7000	16.7900	16.7000	16.7900	-5.833%	7	3,362	-41.334%
2026-01-21	17.9700	18.6000	17.8300	17.8300	+2.707%	53	3,357	-44.756%
2026-01-16	17.3700	17.3700	17.3600	17.3600	-2.472%	45	3,405	-43.260%
2026-01-15	17.8000	17.8000	17.8000	17.8000	-6.904%	1	3,405	-44.663%
2026-01-14	19.1200	19.1200	19.1200	19.1200	+1.973%	1	3,406	-48.483%
2026-01-13	18.7500	18.7500	18.7500	18.7500	-0.636%	1	3,406	-47.467%
2026-01-12	18.8700	18.8700	18.8700	18.8700	-3.528%	2	3,406	-47.801%
2026-01-08	20.0000	20.0000	19.5600	19.5600	-5.507%	19	3,408	-49.642%
2026-01-06	20.6000	20.7000	20.6000	20.7000	-6.122%	2	3,423	-52.415%
2025-12-31	22.0500	22.0500	22.0500	22.0500	+1.379%	500	2,970	-55.329%
2025-12-30	21.7500	21.7500	21.7500	21.7500	+2.643%	1	2,970	-54.713%
2025-12-26	21.1900	21.1900	21.1900	21.1900	+2.864%	1	2,969	-53.516%
2025-12-23	20.6000	20.6000	20.6000	20.6000	+0.195%	2	2,968	-52.184%
2025-12-22	20.5500	20.5600	20.1300	20.5600	-5.035%	9	2,966	-52.091%
2025-12-19	21.6500	21.6500	21.6500	21.6500	+0.231%	1	2,974	-54.503%
2025-12-17	21.6000	21.6000	21.6000	21.6000	+7.356%	1	2,975	-54.398%
2025-12-11	20.1200	20.1200	20.1200	20.1200	-8.421%	1	2,974	-51.044%
2025-12-08	21.9700	21.9700	21.9700	21.9700	-0.498%	1	2,973	-55.166%
2025-12-04	22.0800	22.0800	22.0800	22.0800	-4.622%	4	2,972	-55.389%
2025-12-02	23.1500	23.1500	23.1500	23.1500	-0.814%	1	2,972	-57.451%
2025-11-26	24.1100	24.1100	23.2400	23.3400	-3.792%	232	2,749	-57.798%
2025-11-25	25.2500	25.2500	24.2600	24.2600	-14.215%	20	2,749	-59.398%
2025-11-20	26.5000	28.2800	26.5000	28.2800	-5.450%	80	2,732	-65.170%
2025-11-18	29.8600	29.9100	29.8500	29.9100	+15.038%	406	2,692	-67.068%
2025-11-13	26.0000	26.0000	26.0000	26.0000	+5.734%	1	2,403	-62.115%
2025-11-12	24.8300	24.8300	24.5000	24.5900	-0.243%	3	2,402	-59.943%
2025-11-11	24.7200	24.7200	24.6500	24.6500	+2.367%	2	2,401	-60.041%
2025-11-05	25.1000	25.1000	24.0800	24.0800	-6.775%	1,506	2,400	-59.095%
2025-11-04	25.9700	25.9700	25.5400	25.8300	+6.957%	10	898	-61.866%
2025-11-03	24.7700	25.2000	24.1500	24.1500	+1.046%	511	434	-59.213%
2025-10-29	23.9000	23.9000	23.9000	23.9000	+6.269%	1	434	-58.787%
2025-10-27	22.1000	22.4900	22.1000	22.4900	-1.230%	21	429	-56.203%
2025-10-24	22.3500	22.7700	22.1900	22.7700	-7.061%	8	429	-56.741%
2025-10-22	24.9400	24.9400	24.5000	24.5000	+0.123%	63	436	-59.796%
2025-10-16	24.4700	24.4700	24.4700	24.4700	+8.659%	1	400	-59.747%
2025-10-15	22.5200	22.5200	22.5200	22.5200	-6.942%	5	401	-56.261%
2025-10-13	24.2000	24.2000	24.2000	24.2000	+4.086%	1	406	-59.298%
2025-10-08	23.5900	23.5900	23.2500	23.2500	+1.307%	6	405	-57.634%
2025-10-06	23.2400	23.2400	22.9500	22.9500	-0.692%	31	400	-57.081%
2025-10-03	22.9900	23.1100	22.9900	23.1100	-3.305%	2	370	-57.378%
2025-10-02	24.2000	24.2000	23.9000	23.9000	-1.240%	10	368	-58.787%
2025-10-01	24.4000	24.4000	24.2000	24.2000	-0.820%	9	358	-59.298%
2025-09-29	24.4000	24.4000	24.4000	24.4000	-4.013%	1	356	-59.631%
2025-09-25	25.4200	25.4200	25.4200	25.4200	+5.259%	2	355	-61.251%
2025-09-24	24.1100	24.1500	24.1100	24.1500	+5.275%	2	353	-59.213%
2025-09-23	22.7700	22.9400	22.7700	22.9400	-4.017%	2	351	-57.062%
2025-09-19	23.7000	23.9000	23.7000	23.9000	+3.284%	301	351	-58.787%
2025-09-18	23.4800	23.5500	23.1400	23.1400	-7.440%	26	51	-57.433%
2025-09-17	25.0000	25.0000	25.0000	25.0000	-2.648%	4	62	-60.600%
2025-09-16	25.6800	25.6800	25.6800	25.6800	+1.222%	3	60	-61.643%
2025-09-15	25.5000	25.5000	24.6500	25.3700	+1.724%	6	59	-61.175%
2025-09-11	25.0000	25.1500	24.6900	24.9400	-4.700%	12	59	-60.505%
2025-09-10	26.1700	26.1700	26.1700	26.1700	+1.042%	2	58	-62.361%
2025-09-05	25.9000	25.9000	25.9000	25.9000	-8.156%	1	58	-61.969%
2025-09-02	27.2200	28.2000	27.2200	28.2000	+6.778%	2	57	-65.071%
2025-08-28	26.4100	26.4100	26.4100	26.4100	-0.975%	1	58	-62.704%
2025-08-27	26.6700	26.6700	26.6700	26.6700	-1.222%	1	57	-63.067%
2025-08-22	27.0000	27.0000	27.0000	27.0000	-9.608%	4	56	-63.519%
2025-08-19	29.8700	29.8700	29.8700	29.8700	+1.737%	1	52	-67.024%
2025-08-14	29.3600	29.3600	29.3600	29.3600	+3.126%	1	52	-66.451%
2025-08-13	28.4700	28.4700	28.4700	28.4700	-4.141%	50	51	-65.402%
2025-08-12	29.7000	29.7000	29.7000	29.7000	-18.339%	50	101	-66.835%
2025-08-01	36.3700	36.3700	36.3700	36.3700	+15.497%	1	51	-72.917%
2025-07-18	31.4900	31.4900	31.4900	31.4900	-10.106%	35	50	-68.720%
2025-06-27	35.0300	35.0300	35.0300	35.0300	-8.418%	1	37	-71.881%
2025-06-20	38.2500	38.2500	38.2500	38.2500	+1.567%	2	37	-74.248%
2025-06-16	37.6600	37.6600	37.6600	37.6600	+2.896%	1	37	-73.845%
2025-06-12	36.6000	36.6000	36.6000	36.6000	+0.577%	1	37	-73.087%
2025-06-11	36.3900	36.3900	36.3900	36.3900	+2.019%	1	37	-72.932%
2025-06-10	36.3900	36.3900	35.6700	35.6700	-13.882%	3	37	-72.386%
2025-06-02	41.4200	41.4200	41.4200	41.4200	-25.369%	5	39	-76.219%
2025-04-17	55.5000	55.5000	55.5000	55.5000	+0.909%	1	38	-82.252%
2025-04-16	54.5000	55.0000	54.5000	55.0000	-17.081%	21	38	-82.091%
2025-04-08	65.1600	66.3300	65.1600	66.3300	+11.404%	5	17	-85.150%
2025-04-04	59.5400	59.5400	59.5400	59.5400	+21.510%	10	12	-83.456%
2025-04-03	49.4000	49.4000	49.0000	49.0000	+5.581%	6	7	-79.898%
2025-03-31	46.4100	46.4100	46.4100	46.4100	0.000%	1	1	-78.776%