Dark

IWM20271217P250
IWM Dec 17 2027 250.00 Put (IWM271217P00250000)
option OPRA

EOD

Sep 29, 2026

11.42+1.783%(+0.20)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.5200	11.7800	11.4200	11.4200	+1.783%	240	35,519	0.000%
2026-09-28	11.4700	11.6700	11.1000	11.2200	+2.559%	183	35,311	+1.783%
2026-09-25	11.0500	11.0500	10.9400	10.9400	-2.756%	42	35,203	+4.388%
2026-09-24	11.6200	11.6200	11.2500	11.2500	+11.386%	11	35,213	+1.511%
2026-09-21	10.3300	10.3300	10.1000	10.1000	-2.037%	12	35,214	+13.069%
2026-09-17	10.3100	10.3100	10.3100	10.3100	-3.825%	1	35,213	+10.766%
2026-09-15	10.7200	10.7200	10.7200	10.7200	+3.276%	1	35,213	+6.530%
2026-09-14	10.4500	10.4500	10.3800	10.3800	-1.143%	1,030	35,212	+10.019%
2026-09-11	10.5500	10.5500	10.5000	10.5000	-5.405%	31	34,715	+8.762%
2026-09-10	10.9900	11.1000	10.9900	11.1000	+4.717%	4,301	34,715	+2.883%
2026-09-09	10.5000	10.6100	10.3800	10.6000	+8.053%	296	30,414	+7.736%
2026-09-04	9.8100	9.8100	9.8100	9.8100	-0.909%	2	30,204	+16.412%
2026-09-03	9.9000	9.9000	9.9000	9.9000	-0.503%	1	30,204	+15.354%
2026-09-02	10.4100	10.4100	9.9500	9.9500	-5.687%	602	30,204	+14.774%
2026-09-01	10.5600	10.5600	10.5500	10.5500	+1.248%	4,000	30,701	+8.246%
2026-08-31	10.6000	10.6000	10.4200	10.4200	+0.969%	620	27,401	+9.597%
2026-08-28	10.3200	10.3200	10.3200	10.3200	-3.551%	1	26,781	+10.659%
2026-08-20	10.7000	10.7000	10.7000	10.7000	+1.711%	1	26,781	+6.729%
2026-08-18	10.5200	10.5200	10.5200	10.5200	+5.942%	1	26,781	+8.555%
2026-08-14	9.9300	9.9300	9.9300	9.9300	-2.552%	1	26,781	+15.005%
2026-08-13	10.1900	10.1900	10.1900	10.1900	-1.641%	1	26,780	+12.071%
2026-08-12	10.3600	10.3600	10.3600	10.3600	-3.538%	1	26,779	+10.232%
2026-08-06	10.7400	10.7400	10.7400	10.7400	+0.940%	5	26,785	+6.331%
2026-08-05	10.6500	10.6500	10.6400	10.6400	+2.209%	12	26,780	+7.331%
2026-08-04	11.0000	11.0000	10.2700	10.4100	-8.039%	224	26,794	+9.702%
2026-08-03	11.3000	11.3900	11.3000	11.3200	-24.382%	4,020	26,901	+0.883%
2026-07-29	12.9500	14.9700	12.6500	14.9700	+21.313%	3	26,930	-23.714%
2026-07-28	12.3400	12.3400	12.3400	12.3400	-6.798%	4	26,930	-7.455%
2026-07-23	13.0000	13.2400	13.0000	13.2400	+4.252%	5	26,930	-13.746%
2026-07-20	12.3100	12.7000	12.3100	12.7000	+4.872%	2	26,930	-10.079%
2026-07-14	12.1100	12.1100	12.1100	12.1100	-3.120%	1,600	26,880	-5.698%
2026-07-13	12.5000	12.5000	12.5000	12.5000	+5.753%	1	26,329	-8.640%
2026-07-10	11.8200	11.8200	11.8200	11.8200	-8.726%	1	26,329	-3.384%
2026-07-08	12.7000	12.9500	12.7000	12.9500	+7.558%	1,501	26,330	-11.815%
2026-07-07	12.0400	12.0400	12.0400	12.0400	+3.793%	1	26,329	-5.150%
2026-07-06	11.5900	11.6000	11.5900	11.6000	-3.333%	3	26,328	-1.552%
2026-07-02	11.6000	12.0000	11.6000	12.0000	+4.803%	3	26,325	-4.833%
2026-06-30	11.6700	11.9700	11.4500	11.4500	-5.839%	6	26,325	-0.262%
2026-06-29	12.4500	12.4500	12.1600	12.1600	-6.820%	3,001	26,329	-6.086%
2026-06-24	13.4400	13.4400	12.5000	13.0500	-0.986%	9	23,329	-12.490%
2026-06-23	13.1800	13.1800	13.1800	13.1800	+6.981%	1	23,329	-13.354%
2026-06-22	12.3200	12.3200	12.3200	12.3200	-3.448%	1	23,328	-7.305%
2026-06-18	12.8600	12.8600	12.7600	12.7600	-4.562%	6	23,326	-10.502%
2026-06-17	13.3700	13.3700	13.3700	13.3700	-1.474%	1	23,326	-14.585%
2026-06-16	12.8900	13.5700	12.8900	13.5700	+6.099%	2	23,326	-15.844%
2026-06-15	12.7700	12.9800	12.7500	12.7900	-6.025%	38	23,326	-10.711%
2026-06-12	13.6100	13.6100	13.6100	13.6100	-5.420%	4	23,323	-16.091%
2026-06-11	15.3200	15.3200	14.3900	14.3900	-8.227%	2	23,323	-20.639%
2026-06-10	15.6700	15.7200	15.6700	15.6800	+2.618%	4	23,325	-27.168%
2026-06-09	14.1400	15.2800	14.1400	15.2800	+0.526%	14	23,327	-25.262%
2026-06-08	15.2000	15.2000	15.2000	15.2000	-1.809%	1	23,313	-24.868%
2026-06-05	14.7000	15.4800	14.7000	15.4800	+9.399%	2	23,314	-26.227%
2026-06-04	14.9000	14.9000	14.1500	14.1500	-4.650%	2,006	23,314	-19.293%
2026-06-01	14.8400	14.8400	14.8400	14.8400	+4.507%	5	22,566	-23.046%
2026-05-29	14.3300	14.3900	14.2000	14.2000	+2.011%	308	22,561	-19.577%
2026-05-28	14.0500	14.0500	13.9200	13.9200	-3.867%	5	22,692	-17.960%
2026-05-27	14.5500	14.5500	14.2300	14.4800	-3.467%	26	22,688	-21.133%
2026-05-22	15.0000	15.0000	15.0000	15.0000	-5.003%	1	22,668	-23.867%
2026-05-21	15.7900	15.7900	15.7900	15.7900	-4.303%	1	22,668	-27.676%
2026-05-20	16.8200	16.8200	16.5000	16.5000	-4.348%	7	22,668	-30.788%
2026-05-15	17.2500	17.2500	17.2500	17.2500	+6.154%	1	22,672	-33.797%
2026-05-08	16.6600	17.2500	16.2500	16.2500	-3.504%	2,002	22,671	-29.723%
2026-05-07	16.3700	16.8400	16.1900	16.8400	-5.922%	2,004	22,672	-32.185%
2026-05-04	17.9000	17.9000	17.9000	17.9000	-2.823%	500	20,172	-36.201%
2026-04-30	18.3500	18.4200	18.3500	18.4200	-0.594%	3	20,172	-38.002%
2026-04-28	18.5300	18.5300	18.5300	18.5300	-2.730%	1	20,172	-38.370%
2026-04-24	19.0500	19.0500	19.0500	19.0500	+2.145%	2	20,171	-40.052%
2026-04-22	18.7700	18.7700	18.6500	18.6500	+2.136%	4	20,171	-38.767%
2026-04-20	18.2600	18.2600	18.2600	18.2600	-14.151%	1	20,169	-37.459%
2026-04-13	21.2600	21.2700	21.2600	21.2700	-4.619%	3	20,168	-46.309%
2026-04-09	22.3000	22.3000	22.3000	22.3000	-5.308%	2	20,171	-48.789%
2026-04-08	22.8100	23.5500	22.8100	23.5500	-10.149%	403	20,169	-51.507%
2026-04-07	26.7900	26.7900	26.2100	26.2100	-4.691%	2	20,169	-56.429%
2026-04-01	27.5000	27.5000	27.5000	27.5000	-6.431%	2	20,168	-58.473%
2026-03-31	28.5000	29.3900	28.0500	29.3900	-11.155%	4	20,170	-61.143%
2026-03-30	31.4300	33.0800	31.4300	33.0800	+7.194%	3	20,167	-65.478%
2026-03-27	30.9700	30.9700	30.8600	30.8600	+10.214%	207	20,168	-62.994%
2026-03-26	27.5200	28.0000	27.5200	28.0000	+0.901%	2	19,965	-59.214%
2026-03-24	27.7500	27.7500	27.7500	27.7500	+0.872%	1	19,963	-58.847%
2026-03-23	26.7600	27.5300	26.6900	27.5100	-8.907%	529	19,962	-58.488%
2026-03-20	29.7800	30.2000	29.7800	30.2000	+4.138%	251	19,793	-62.185%
2026-03-13	29.0000	29.0000	29.0000	29.0000	+2.041%	200	19,542	-60.621%
2026-03-09	28.4200	28.4200	28.4200	28.4200	+5.494%	600	19,542	-59.817%
2026-03-06	26.9600	26.9600	26.9200	26.9400	+12.484%	214	18,942	-57.610%
2026-03-05	23.9500	23.9500	23.9500	23.9500	-6.628%	2,000	18,728	-52.317%
2026-03-03	25.8900	25.8900	25.6500	25.6500	+10.086%	2	16,728	-55.478%
2026-02-27	23.7000	23.7000	23.3000	23.3000	+2.870%	250	16,728	-50.987%
2026-02-24	22.6500	22.6500	22.6500	22.6500	-6.017%	2	16,728	-49.581%
2026-02-23	23.5000	24.1000	23.5000	24.1000	+7.589%	53	16,730	-52.614%
2026-02-20	22.4000	22.4000	22.4000	22.4000	-0.400%	200	16,678	-49.018%
2026-02-19	22.5000	22.5000	22.4900	22.4900	+0.402%	402	16,678	-49.222%
2026-02-18	22.4000	22.4000	22.4000	22.4000	-0.134%	4	16,524	-49.018%
2026-02-17	22.4300	22.4300	22.4300	22.4300	-6.542%	1	16,523	-49.086%
2026-02-12	21.8700	24.0000	21.8700	24.0000	+14.286%	6,540	16,524	-52.417%
2026-02-10	21.0000	21.0000	21.0000	21.0000	-0.190%	1	12,058	-45.619%
2026-02-09	21.1000	21.1000	21.0400	21.0400	-6.489%	29	12,059	-45.722%
2026-02-06	23.0000	23.0000	22.4000	22.5000	-10.000%	68	12,030	-49.244%
2026-02-05	24.0000	25.0000	23.4000	25.0000	+7.527%	171	12,010	-54.320%
2026-02-03	22.0600	23.2500	22.0600	23.2500	+6.700%	2,502	11,950	-50.882%
2026-02-02	22.0500	22.0500	21.7900	21.7900	-6.118%	4,501	9,401	-47.591%
2026-01-30	23.3300	23.3600	23.2100	23.2100	+4.644%	57	4,949	-50.797%
2026-01-29	22.1800	22.1800	22.1800	22.1800	+4.524%	215	4,902	-48.512%
2026-01-21	21.2300	21.2300	21.2200	21.2200	+3.563%	2	4,901	-46.183%
2026-01-16	21.1800	21.1800	20.4900	20.4900	-1.727%	57	4,882	-44.265%
2026-01-15	20.8500	20.8500	20.8500	20.8500	-5.356%	1	4,882	-45.228%
2026-01-13	22.0300	22.0300	22.0300	22.0300	-1.078%	1	4,882	-48.162%
2026-01-09	22.3500	22.3500	22.2700	22.2700	-8.354%	2	4,883	-48.720%
2025-12-23	24.3000	24.3000	24.3000	24.3000	-4.706%	2	4,883	-53.004%
2025-12-19	25.3400	25.6500	25.3400	25.5000	-4.494%	203	4,885	-55.216%
2025-12-17	26.7000	26.7000	26.7000	26.7000	+2.811%	1	4,882	-57.228%
2025-12-16	26.2900	26.2900	25.9700	25.9700	+9.118%	2	4,882	-56.026%
2025-12-11	24.0400	24.0400	23.8000	23.8000	-2.817%	3	4,883	-52.017%
2025-12-10	24.6500	24.6500	24.4900	24.4900	-5.988%	11	4,884	-53.369%
2025-12-05	26.2500	26.2500	26.0500	26.0500	-5.616%	2	4,883	-56.161%
2025-11-26	27.6000	27.6000	27.6000	27.6000	-3.732%	3	4,881	-58.623%
2025-11-25	30.1100	30.1100	28.6500	28.6700	-11.785%	32	4,881	-60.167%
2025-11-24	32.5000	32.5000	32.5000	32.5000	-8.166%	1	4,881	-64.862%
2025-11-20	35.3900	35.3900	35.3900	35.3900	+6.757%	1	4,881	-67.731%
2025-11-18	34.8000	34.9800	33.1300	33.1500	+1.781%	2,211	4,882	-65.551%
2025-11-17	32.5700	32.5700	32.5700	32.5700	+1.243%	63	2,847	-64.937%
2025-11-13	32.1700	32.1700	32.1700	32.1700	+11.624%	1	2,856	-64.501%
2025-11-10	28.7700	28.8200	28.7700	28.8200	+0.946%	5	2,856	-60.375%
2025-11-03	28.5500	28.5500	28.5500	28.5500	+2.883%	700	2,838	-60.000%
2025-10-29	26.7600	27.7500	26.7600	27.7500	+5.795%	20	2,838	-58.847%
2025-10-27	26.1900	26.2300	26.1900	26.2300	-14.085%	3	2,842	-56.462%
2025-10-17	30.5300	30.5300	30.5300	30.5300	+6.191%	750	2,842	-62.594%
2025-10-16	28.2000	28.7500	28.2000	28.7500	+6.089%	28	2,140	-60.278%
2025-10-15	26.2700	27.5500	26.2700	27.1000	-1.776%	29	2,139	-57.860%
2025-10-14	27.5900	27.5900	27.5900	27.5900	-2.128%	72	2,110	-58.608%
2025-10-07	28.1900	28.2000	28.1900	28.1900	+4.330%	72	2,090	-59.489%
2025-10-06	27.0200	27.0200	27.0200	27.0200	-6.246%	1	2,090	-57.735%
2025-10-01	28.8200	28.8200	28.8200	28.8200	+0.593%	1	2,090	-60.375%
2025-09-29	28.6500	28.6500	28.6500	28.6500	+2.873%	2,000	2,089	-60.140%
2025-09-18	27.7500	27.8500	27.7500	27.8500	-1.590%	52	113	-58.995%
2025-09-17	28.3000	28.3000	28.3000	28.3000	-6.198%	2	139	-59.647%
2025-09-16	30.1700	30.1700	30.1700	30.1700	-1.854%	2	139	-62.148%
2025-09-04	30.7400	30.7400	30.7400	30.7400	-5.415%	50	139	-62.850%
2025-09-02	32.7800	32.7800	32.5000	32.5000	+2.556%	10	89	-64.862%
2025-08-29	31.8400	31.9400	31.6900	31.6900	+2.259%	25	62	-63.963%
2025-08-28	30.9900	30.9900	30.9900	30.9900	-10.563%	2	62	-63.149%
2025-08-19	34.5000	34.6500	34.5000	34.6500	-2.229%	2	60	-67.042%
2025-08-12	35.4400	35.4400	35.4400	35.4400	-0.337%	1	60	-67.777%
2025-07-23	35.5600	35.5600	35.5600	35.5600	-7.492%	1	61	-67.885%
2025-07-16	38.6200	38.6200	38.4400	38.4400	+0.866%	2	62	-70.291%
2025-07-08	38.1100	38.1100	38.1100	38.1100	-17.368%	1	62	-70.034%
2025-05-27	46.1200	46.1200	46.1200	46.1200	-2.700%	2	61	-75.239%
2025-05-15	47.4000	47.4000	47.4000	47.4000	-1.250%	11	59	-75.907%
2025-05-12	46.8000	48.0000	46.8000	48.0000	-7.692%	8	59	-76.208%
2025-05-08	52.0000	52.0000	52.0000	52.0000	-4.884%	1	55	-78.038%
2025-05-07	54.6700	54.6700	54.6700	54.6700	+4.632%	3	54	-79.111%
2025-05-02	52.2500	52.2500	52.2500	52.2500	-7.848%	2	51	-78.144%
2025-05-01	56.7000	56.7000	56.7000	56.7000	-0.439%	2	50	-79.859%
2025-04-28	56.9500	56.9500	56.9500	56.9500	-1.025%	11	48	-79.947%
2025-04-25	57.5400	57.5400	57.5400	57.5400	-5.502%	4	37	-80.153%
2025-04-23	60.8900	60.8900	60.8900	60.8900	-5.597%	5	35	-81.245%
2025-04-14	64.5000	64.5000	64.5000	64.5000	-1.104%	1	30	-82.295%
2025-04-11	65.2200	65.2200	65.2200	65.2200	+29.998%	2	31	-82.490%
2025-04-02	51.2800	51.2800	50.1700	50.1700	-3.296%	7	30	-77.237%
2025-03-28	51.8800	51.8800	51.8800	51.8800	+3.223%	38	24	-77.988%
2025-03-19	50.2600	50.2600	50.2600	50.2600	-5.933%	2	5	-77.278%
2025-03-10	53.4300	53.4300	53.4300	53.4300	0.000%	5	5	-78.626%