Dark

IWM20271217P260
IWM Dec 17 2027 260.00 Put (IWM271217P00260000)
option OPRA

EOD

Sep 28, 2026

13.90+3.731%(+0.50)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.1000	14.1000	13.8600	13.9000	+3.731%	13	20,198	0.000%
2026-09-25	13.4000	13.4000	13.4000	13.4000	-6.359%	1	20,192	+3.731%
2026-09-24	14.3100	14.3100	14.3100	14.3100	+5.298%	1	20,192	-2.865%
2026-09-23	13.5900	13.5900	13.5900	13.5900	+12.593%	2	20,192	+2.281%
2026-09-22	12.0300	12.0700	12.0300	12.0700	-5.482%	5,002	20,192	+15.162%
2026-09-21	12.6500	12.7700	12.6500	12.7700	-3.477%	2	15,192	+8.849%
2026-09-18	13.2300	13.2300	13.2300	13.2300	+4.917%	1	15,192	+5.064%
2026-09-17	12.6100	12.6100	12.6100	12.6100	-5.188%	1	15,192	+10.230%
2026-09-15	13.3000	13.3000	13.3000	13.3000	+3.502%	1,125	15,169	+4.511%
2026-09-14	12.9500	12.9500	12.8500	12.8500	+0.391%	6,500	14,067	+8.171%
2026-09-09	12.8000	12.8000	12.8000	12.8000	+8.108%	18	7,567	+8.594%
2026-09-04	11.8400	11.8400	11.8400	11.8400	-2.951%	1	7,549	+17.399%
2026-09-03	12.2000	12.2000	12.2000	12.2000	-1.533%	1	7,549	+13.934%
2026-09-02	12.4100	12.4200	12.3900	12.3900	-4.912%	218	7,550	+12.187%
2026-09-01	13.0300	13.0300	13.0300	13.0300	+4.911%	1,500	7,550	+6.677%
2026-08-28	12.4200	12.4200	12.4200	12.4200	+3.673%	1	6,050	+11.916%
2026-08-27	11.9100	11.9800	11.7600	11.9800	-3.074%	77	6,073	+16.027%
2026-08-21	12.2600	12.3600	12.2600	12.3600	-4.186%	2	6,068	+12.460%
2026-08-20	12.9000	12.9000	12.9000	12.9000	+4.793%	900	6,068	+7.752%
2026-08-19	12.3100	12.3100	12.3100	12.3100	-2.302%	1	5,168	+12.916%
2026-08-18	12.6000	12.6000	12.6000	12.6000	+3.194%	5	5,168	+10.317%
2026-08-17	12.2100	12.2100	12.2100	12.2100	+1.665%	5	5,173	+13.841%
2026-08-14	12.0100	12.0100	12.0100	12.0100	+0.083%	2	5,173	+15.737%
2026-08-13	12.0000	12.0000	12.0000	12.0000	-4.153%	1	5,172	+15.833%
2026-08-11	12.5200	12.5200	12.5200	12.5200	-0.792%	1	5,171	+11.022%
2026-08-05	12.6200	12.6200	12.6200	12.6200	+1.447%	1	5,171	+10.143%
2026-08-04	12.8000	12.8000	12.4400	12.4400	-17.342%	20	5,172	+11.736%
2026-07-31	15.0500	15.0500	15.0500	15.0500	-1.441%	1,500	5,171	-7.641%
2026-07-23	15.2700	15.2700	15.2700	15.2700	+2.759%	1	3,736	-8.972%
2026-07-17	14.8800	14.9900	14.8600	14.8600	+2.695%	43	3,735	-6.460%
2026-07-07	14.3000	14.5200	14.3000	14.4700	-6.282%	377	3,717	-3.939%
2026-06-23	15.4400	15.4400	15.4400	15.4400	+5.681%	1	3,999	-9.974%
2026-06-22	14.6100	14.6100	14.6100	14.6100	-4.134%	4	3,998	-4.860%
2026-06-15	15.2400	15.2400	15.2400	15.2400	-4.750%	4	4,002	-8.793%
2026-06-12	16.0000	16.0000	16.0000	16.0000	-18.575%	1	3,998	-13.125%
2026-06-10	19.6500	19.6500	19.6500	19.6500	+13.584%	1	3,998	-29.262%
2026-06-09	16.6000	17.3000	16.6000	17.3000	-8.707%	2	3,998	-19.653%
2026-06-05	17.2600	18.9500	17.2600	18.9500	+12.396%	252	3,999	-26.649%
2026-06-02	16.8600	16.8600	16.8600	16.8600	-1.977%	1	3,751	-17.556%
2026-05-27	17.2000	17.2000	17.2000	17.2000	-1.658%	1	3,750	-19.186%
2026-05-26	17.1600	17.4900	17.1600	17.4900	-14.516%	876	3,751	-20.526%
2026-05-15	20.4600	20.4600	20.4600	20.4600	+6.507%	600	4,313	-32.063%
2026-05-08	19.7100	19.7100	19.2100	19.2100	-3.806%	29	3,713	-27.642%
2026-05-07	19.9700	19.9700	19.9700	19.9700	+7.597%	1	3,739	-30.396%
2026-05-06	18.5600	18.5600	18.5600	18.5600	-5.787%	2	3,738	-25.108%
2026-05-05	19.7000	19.7000	19.7000	19.7000	-8.500%	1	3,738	-29.442%
2026-04-27	21.5300	21.5300	21.5300	21.5300	-0.093%	25	3,739	-35.439%
2026-04-24	21.5500	21.5500	21.5500	21.5500	-1.283%	1	3,739	-35.499%
2026-04-21	21.8300	21.8300	21.8300	21.8300	+0.971%	334	3,739	-36.326%
2026-04-20	21.7200	21.7200	21.6200	21.6200	-8.776%	3	4,058	-35.708%
2026-04-16	23.7000	23.7000	23.7000	23.7000	+0.254%	1	4,059	-41.350%
2026-04-15	23.7400	23.7400	23.6400	23.6400	-0.672%	6	4,060	-41.201%
2026-04-14	23.8000	23.8000	23.8000	23.8000	-7.285%	6	4,063	-41.597%
2026-04-13	25.6700	25.6700	25.6700	25.6700	-0.658%	400	4,063	-45.851%
2026-04-10	25.8400	25.8400	25.8400	25.8400	-2.930%	1	3,763	-46.207%
2026-04-09	26.6200	26.6200	26.6200	26.6200	-3.165%	1	3,764	-47.784%
2026-04-08	27.6200	27.8000	27.3400	27.4900	-11.665%	47	3,764	-49.436%
2026-04-07	31.1900	31.1900	31.1200	31.1200	-3.921%	8	3,765	-55.334%
2026-04-02	32.3900	32.3900	32.3900	32.3900	+2.500%	1	3,766	-57.086%
2026-04-01	31.6000	31.6000	31.6000	31.6000	-13.330%	1	3,766	-56.013%
2026-03-30	36.4600	36.4600	36.4600	36.4600	+13.831%	2	3,766	-61.876%
2026-03-26	32.0300	32.0300	32.0300	32.0300	+2.365%	1	3,766	-56.603%
2026-03-25	31.4300	31.4300	31.2900	31.2900	-3.723%	5	3,765	-55.577%
2026-03-23	32.5000	32.5000	32.5000	32.5000	-10.246%	5	3,760	-57.231%
2026-03-20	34.1500	36.2100	34.1500	36.2100	+15.135%	2	3,765	-61.613%
2026-03-09	34.6100	34.6100	31.4500	31.4500	-0.159%	1,805	3,767	-55.803%
2026-03-06	31.8000	31.8000	31.5000	31.5000	+16.667%	114	2,467	-55.873%
2026-03-05	27.0000	27.0000	27.0000	27.0000	-3.812%	1	2,411	-48.519%
2026-03-03	28.0700	28.0700	28.0700	28.0700	+7.219%	1	2,410	-50.481%
2026-02-25	26.0400	26.1800	26.0400	26.1800	-6.600%	2	2,408	-46.906%
2026-02-23	28.0300	28.0300	28.0300	28.0300	+9.236%	1	2,408	-50.410%
2026-02-18	25.6600	25.6600	25.6600	25.6600	-1.911%	1	2,408	-45.830%
2026-02-17	26.1600	26.1600	26.1600	26.1600	-3.894%	1	2,408	-46.865%
2026-02-13	27.2200	27.2200	27.2200	27.2200	-1.018%	1	2,407	-48.935%
2026-02-12	24.9400	27.5000	24.9400	27.5000	+11.246%	5	2,407	-49.455%
2026-02-09	24.7200	24.7200	24.7200	24.7200	-2.868%	1	2,407	-43.770%
2026-02-06	26.2000	26.2000	25.4500	25.4500	-12.241%	300	2,408	-45.383%
2026-02-05	29.0000	29.0000	29.0000	29.0000	+13.725%	1	2,111	-52.069%
2026-02-03	25.5000	25.5000	25.5000	25.5000	-1.430%	2	2,110	-45.490%
2026-02-02	25.8700	25.8700	25.8700	25.8700	-6.098%	1	2,110	-46.270%
2026-01-30	27.0000	27.5800	27.0000	27.5500	+10.910%	101	2,110	-49.546%
2026-01-28	24.9500	24.9500	24.8400	24.8400	-0.799%	501	2,067	-44.042%
2026-01-27	25.1000	25.2100	25.0400	25.0400	-0.832%	9	1,667	-44.489%
2026-01-26	25.2500	25.2500	25.2500	25.2500	+7.630%	1	1,663	-44.950%
2026-01-22	23.1900	23.4600	23.1900	23.4600	-8.359%	5	1,663	-40.750%
2026-01-21	25.6000	25.6000	25.6000	25.6000	-2.476%	1	1,663	-45.703%
2026-01-20	26.2500	26.2500	26.2500	26.2500	+5.719%	1	1,663	-47.048%
2026-01-16	24.8300	24.8300	24.8300	24.8300	-5.983%	1	1,662	-44.019%
2026-01-14	26.4100	26.4100	26.4100	26.4100	+1.733%	1	1,662	-47.368%
2026-01-13	25.9600	25.9600	25.9600	25.9600	-4.804%	1	1,662	-46.456%
2026-01-08	27.2900	27.2900	27.2700	27.2700	-3.640%	3	1,662	-49.028%
2026-01-06	28.2400	28.3000	28.2400	28.3000	-6.291%	58	1,659	-50.883%
2025-12-18	30.2500	30.3100	30.2000	30.2000	-1.597%	6	1,659	-53.974%
2025-12-16	30.7500	30.7800	30.5400	30.6900	+1.757%	103	1,655	-54.708%
2025-12-15	29.0000	30.1600	29.0000	30.1600	-3.642%	102	1,654	-53.912%
2025-12-03	31.3000	31.3000	31.3000	31.3000	-6.790%	2	1,590	-55.591%
2025-11-25	35.1000	35.1100	33.5800	33.5800	-3.561%	172	1,588	-58.606%
2025-10-16	34.8200	34.8200	34.8200	34.8200	+12.323%	2	1,581	-60.080%
2025-10-15	31.0000	31.0000	31.0000	31.0000	-6.146%	1	1,579	-55.161%
2025-10-14	33.0300	33.0300	33.0300	33.0300	+4.360%	3	1,578	-57.917%
2025-10-06	31.6500	31.6500	31.6500	31.6500	-4.812%	4	1,581	-56.082%
2025-09-29	33.2500	33.2500	33.2500	33.2500	-1.714%	1	1,577	-58.195%
2025-09-26	34.5000	34.5000	33.8300	33.8300	+3.741%	51	1,577	-58.912%
2025-09-18	32.6400	32.6400	32.6100	32.6100	-5.806%	68	1,577	-57.375%
2025-09-17	34.6200	34.6200	34.6200	34.6200	-4.232%	2	1,511	-59.850%
2025-09-05	35.0000	36.1500	35.0000	36.1500	-6.153%	2	1,511	-61.549%
2025-09-02	38.5200	38.5200	38.5200	38.5200	+5.102%	1	1,511	-63.915%
2025-08-28	36.1200	36.6500	36.1200	36.6500	-19.255%	1,503	1,510	-62.074%
2025-08-06	45.3900	45.3900	45.3900	45.3900	-4.442%	1	7	-69.377%
2025-07-02	47.5000	47.5000	47.5000	47.5000	-1.595%	1	7	-70.737%
2025-06-27	48.2700	48.2700	48.2700	48.2700	-8.057%	1	6	-71.204%
2025-05-16	52.5000	52.5000	52.5000	52.5000	-1.204%	4	6	-73.524%
2025-05-13	53.1400	53.1400	53.1400	53.1400	-2.316%	1	4	-73.843%
2025-05-12	54.4000	54.4000	54.4000	54.4000	-34.140%	2	3	-74.449%
2025-04-10	82.6000	82.6000	82.6000	82.6000	+4.743%	3	26	-83.172%
2025-04-08	78.8600	78.8600	78.8600	78.8600	+40.947%	1	23	-82.374%
2025-03-19	55.9500	55.9500	55.9500	55.9500	-9.758%	2	22	-75.156%
2025-03-13	62.0000	62.0000	62.0000	62.0000	+4.062%	10	10	-77.581%
2025-03-12	59.0000	59.5800	59.0000	59.5800	+6.679%	4	10	-76.670%
2025-03-07	55.8500	55.8500	55.8500	55.8500	0.000%	12	6	-75.112%