Dark

IWM20271217P245
IWM Dec 17 2027 245.00 Put (IWM271217P00245000)
option OPRA

EOD

Sep 28, 2026

10.13+3.262%(+0.32)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	10.1300	10.1300	10.1300	10.1300	+3.262%	10	5,317	0.000%
2026-09-25	9.8100	9.8100	9.8100	9.8100	-4.850%	1,000	5,225	+3.262%
2026-09-24	10.3100	10.3100	10.3100	10.3100	+12.065%	1	4,312	-1.746%
2026-09-21	9.2000	9.2000	9.2000	9.2000	-7.538%	1,950	4,313	+10.109%
2026-09-10	9.9500	9.9500	9.9500	9.9500	+5.851%	500	2,563	+1.809%
2026-09-02	9.4000	9.4000	9.4000	9.4000	+0.858%	1	2,563	+7.766%
2026-08-28	9.3200	9.3200	9.3200	9.3200	+0.215%	1	2,563	+8.691%
2026-08-26	9.3000	9.3000	9.3000	9.3000	-3.226%	5	2,567	+8.925%
2026-08-05	9.5200	9.6100	9.1800	9.6100	+0.945%	6	2,563	+5.411%
2026-08-04	9.5200	9.5200	9.5200	9.5200	-7.483%	2	2,562	+6.408%
2026-08-03	10.2400	10.2900	10.2400	10.2900	-8.696%	10	2,562	-1.555%
2026-07-28	11.2700	11.2700	11.2700	11.2700	-4.975%	2	2,562	-10.115%
2026-07-23	11.8600	11.8600	11.8600	11.8600	+5.329%	7	2,562	-14.587%
2026-07-22	11.2600	11.2600	11.2600	11.2600	+3.208%	1	2,562	-10.036%
2026-07-10	10.9100	10.9100	10.9100	10.9100	+5.717%	1	2,561	-7.149%
2026-07-01	10.2800	10.3200	10.2800	10.3200	-8.592%	2	2,562	-1.841%
2026-06-22	11.2900	11.2900	11.2900	11.2900	-0.878%	1	2,561	-10.275%
2026-06-18	11.9500	11.9500	11.3900	11.3900	-3.146%	2	2,561	-11.062%
2026-06-15	11.8000	11.8000	11.7600	11.7600	-15.880%	5	2,561	-13.861%
2026-06-09	13.9800	13.9800	13.9700	13.9800	+2.946%	19	2,561	-27.539%
2026-06-05	13.5800	13.5800	13.5800	13.5800	+5.681%	1	2,542	-25.405%
2026-06-04	12.8500	12.8500	12.8500	12.8500	-0.696%	6	2,541	-21.167%
2026-05-28	12.9600	13.3000	12.9400	12.9400	-2.707%	3	2,541	-21.716%
2026-05-27	13.2800	13.3000	13.2800	13.3000	-4.932%	12	2,538	-23.835%
2026-05-22	13.9900	13.9900	13.9900	13.9900	-7.228%	1	2,526	-27.591%
2026-05-21	15.0800	15.0800	15.0800	15.0800	+1.617%	1	2,526	-32.825%
2026-05-14	14.8400	14.8400	14.8400	14.8400	+3.056%	1	2,526	-31.739%
2026-05-11	14.4000	14.4000	14.4000	14.4000	-5.821%	500	2,775	-29.653%
2026-05-07	15.2900	15.2900	15.2900	15.2900	-10.845%	1	2,275	-33.748%
2026-04-24	17.1500	17.1500	17.1500	17.1500	-1.888%	2	2,275	-40.933%
2026-04-20	17.4800	17.4800	17.4800	17.4800	+6.520%	1	2,275	-42.048%
2026-04-17	16.4100	16.4100	16.4100	16.4100	-34.228%	350	2,274	-38.269%
2026-04-01	24.9500	24.9500	24.9500	24.9500	-6.203%	20	2,274	-59.399%
2026-03-31	26.5000	26.6000	26.5000	26.6000	-5.874%	2	2,294	-61.917%
2026-03-27	28.2600	28.2600	28.2600	28.2600	+6.601%	7	2,294	-64.154%
2026-03-24	26.5100	26.5100	26.5100	26.5100	+5.998%	1	2,294	-61.788%
2026-03-23	25.0100	25.0100	25.0100	25.0100	-9.055%	1	2,293	-59.496%
2026-03-20	27.5000	27.5000	27.5000	27.5000	+0.182%	2	2,293	-63.164%
2026-03-19	27.4500	27.4500	27.4500	27.4500	+16.215%	20	2,291	-63.097%
2026-03-17	24.2100	24.2100	23.6200	23.6200	-8.058%	3	2,271	-57.113%
2026-03-12	25.6900	25.6900	25.6900	25.6900	+3.173%	3	2,271	-60.568%
2026-03-06	24.9000	24.9000	24.9000	24.9000	+13.336%	79	2,272	-59.317%
2026-02-23	21.3700	22.1600	21.3700	21.9700	+6.599%	426	2,193	-53.892%
2026-02-17	20.9200	20.9200	20.6100	20.6100	-3.012%	2	1,900	-50.849%
2026-01-30	21.2100	21.7600	21.2100	21.2500	+8.974%	248	1,901	-52.329%
2026-01-26	19.5000	19.5000	19.5000	19.5000	+0.827%	1	1,881	-48.051%
2026-01-23	19.3400	19.3400	19.3400	19.3400	+2.491%	1	1,880	-47.622%
2026-01-16	18.9800	18.9800	18.8700	18.8700	-11.492%	59	1,879	-46.317%
2026-01-08	21.3200	21.3200	21.3200	21.3200	-1.067%	18	1,879	-52.486%
2026-01-06	21.5500	21.5500	21.5500	21.5500	-10.171%	1	1,897	-52.993%
2026-01-02	23.9900	23.9900	23.9900	23.9900	+1.825%	1	1,898	-57.774%
2025-12-30	23.4700	23.5600	23.4700	23.5600	-0.042%	2	1,897	-57.003%
2025-12-17	23.5700	23.5700	23.5700	23.5700	-2.964%	476	1,897	-57.022%
2025-12-16	24.0600	24.2900	24.0100	24.2900	+9.910%	5	2,099	-58.296%
2025-12-11	22.1000	22.1000	22.1000	22.1000	-1.690%	1	2,097	-54.163%
2025-12-10	22.4800	22.4800	22.4800	22.4800	-4.544%	1	2,097	-54.938%
2025-12-09	23.5500	23.5500	23.5500	23.5500	-1.711%	1	2,098	-56.985%
2025-12-05	24.1600	24.1600	23.9600	23.9600	+1.225%	2	2,099	-57.721%
2025-12-04	23.6700	23.6700	23.6700	23.6700	-4.787%	5	2,101	-57.203%
2025-12-02	25.4600	25.4600	24.8600	24.8600	-2.510%	2	2,106	-59.252%
2025-11-26	25.5000	25.5000	25.5000	25.5000	-16.775%	2	2,104	-60.275%
2025-11-18	32.0300	32.4400	30.6200	30.6400	+1.997%	86	2,104	-66.939%
2025-11-17	30.0400	30.0400	30.0400	30.0400	+13.788%	8	2,018	-66.278%
2025-11-10	26.4000	26.4000	26.4000	26.4000	-4.865%	1,500	2,010	-61.629%
2025-11-07	27.7500	27.7500	27.7500	27.7500	+5.313%	1	603	-63.495%
2025-11-03	26.3500	26.3500	26.3500	26.3500	+1.737%	73	529	-61.556%
2025-10-31	25.9000	25.9000	25.9000	25.9000	+4.435%	1	529	-60.888%
2025-10-28	24.8000	24.8000	24.8000	24.8000	+2.100%	2	528	-59.153%
2025-10-27	24.2900	24.2900	24.2900	24.2900	-0.451%	1	527	-58.296%
2025-10-24	24.0900	24.4000	24.0900	24.4000	-5.792%	8	527	-58.484%
2025-10-23	25.9000	25.9000	25.9000	25.9000	-4.287%	1	519	-60.888%
2025-10-22	27.0600	27.0600	27.0600	27.0600	+6.619%	1	518	-62.565%
2025-10-21	25.3800	25.3800	25.3800	25.3800	-4.190%	1	519	-60.087%
2025-10-16	26.4900	26.4900	26.4900	26.4900	+5.370%	1	519	-61.759%
2025-10-15	24.2500	25.1400	24.2500	25.1400	+1.330%	2	519	-59.706%
2025-10-06	24.8100	24.8100	24.8100	24.8100	-4.943%	1	519	-59.170%
2025-09-23	24.8600	26.1000	24.7800	26.1000	+1.675%	10	518	-61.188%
2025-09-19	25.6700	25.6700	25.6700	25.6700	-0.117%	1	517	-60.538%
2025-09-18	26.1600	26.1600	25.3200	25.7000	-6.545%	3	516	-60.584%
2025-09-12	27.5000	27.5000	27.5000	27.5000	-2.620%	3	515	-63.164%
2025-09-04	28.2400	28.2400	28.2400	28.2400	-6.860%	50	512	-64.129%
2025-08-22	30.3200	30.3200	30.3200	30.3200	-2.067%	18	562	-66.590%
2025-08-13	31.1900	31.1900	30.9600	30.9600	-15.178%	58	544	-67.280%
2025-07-02	36.5000	36.5000	36.5000	36.5000	-20.876%	1	490	-72.247%
2025-05-22	46.1300	46.1300	46.1300	46.1300	-22.431%	476	490	-78.040%
2025-04-22	58.7000	59.4700	58.7000	59.4700	-1.425%	12	14	-82.966%
2025-04-14	60.3300	60.3300	60.3300	60.3300	0.000%	2	2	-83.209%