Dark

IWM20271217P270
IWM Dec 17 2027 270.00 Put (IWM271217P00270000)
option OPRA

EOD

Aug 13, 2026

14.33-5.724%(-0.87)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	14.2000	14.3400	14.2000	14.3300	-5.724%	110	9,655	0.000%
2026-08-10	15.2000	15.2000	15.2000	15.2000	+0.930%	1	9,725	-5.724%
2026-08-07	15.0600	15.0600	15.0600	15.0600	-2.208%	1	9,726	-4.847%
2026-08-06	15.4000	15.4000	15.4000	15.4000	+1.516%	1	9,726	-6.948%
2026-08-05	15.1300	15.1700	15.1300	15.1700	+1.880%	2	9,727	-5.537%
2026-08-04	15.6900	15.7400	14.8200	14.8900	-9.318%	81	9,727	-3.761%
2026-08-03	16.4000	16.4200	16.4000	16.4200	-4.867%	6	9,758	-12.728%
2026-07-31	17.3300	17.3300	17.2600	17.2600	-0.633%	91	9,755	-16.976%
2026-07-28	17.3700	17.3700	17.3700	17.3700	-4.086%	2	9,755	-17.501%
2026-07-23	18.1100	18.1100	18.1100	18.1100	+4.080%	1	9,755	-20.872%
2026-07-22	17.4000	17.4000	17.4000	17.4000	+0.578%	1	9,754	-17.644%
2026-07-16	17.3000	17.3000	17.3000	17.3000	+0.290%	34	9,754	-17.168%
2026-07-13	17.2500	17.2500	17.2500	17.2500	+1.590%	1	9,720	-16.928%
2026-07-10	17.2000	17.2000	16.9800	16.9800	-4.284%	16	9,720	-15.607%
2026-07-08	17.7700	17.7700	17.7200	17.7400	+6.228%	6	9,708	-19.222%
2026-07-07	16.7000	16.7000	16.7000	16.7000	+2.078%	1	9,704	-14.192%
2026-07-06	16.3600	16.3600	16.3600	16.3600	-6.300%	1	9,704	-12.408%
2026-07-02	16.0200	17.4600	16.0200	17.4600	+10.857%	3	9,704	-17.927%
2026-07-01	16.0000	16.0000	15.7500	15.7500	-2.658%	5	9,704	-9.016%
2026-06-30	16.1800	16.1800	16.1800	16.1800	-11.536%	4	9,707	-11.434%
2026-06-18	18.2900	18.2900	18.2900	18.2900	+1.050%	8	9,707	-21.651%
2026-06-15	18.1000	18.1000	18.1000	18.1000	-7.653%	1	9,707	-20.829%
2026-06-12	19.6000	19.6000	19.6000	19.6000	-1.951%	1	9,708	-26.888%
2026-06-11	20.9200	20.9200	19.9900	19.9900	-7.066%	2	9,709	-28.314%
2026-06-09	21.5100	21.5100	21.5100	21.5100	+3.863%	5	9,707	-33.380%
2026-06-08	20.7500	20.7500	20.7100	20.7100	+7.028%	2	9,707	-30.806%
2026-06-04	19.3500	19.3500	19.3500	19.3500	-5.147%	2	9,709	-25.943%
2026-06-03	20.4000	20.4000	20.4000	20.4000	+2.513%	2	9,711	-29.755%
2026-06-02	19.9000	19.9000	19.9000	19.9000	-1.874%	1	9,711	-27.990%
2026-05-26	20.2800	20.2800	20.2800	20.2800	-11.749%	1	9,711	-29.339%
2026-05-21	22.9800	22.9800	22.9800	22.9800	-10.164%	1	9,711	-37.641%
2026-05-19	25.5800	25.5800	25.5800	25.5800	+14.247%	1	9,711	-43.980%
2026-05-14	22.3900	22.3900	22.3600	22.3900	-3.491%	721	9,712	-35.998%
2026-05-12	23.2000	23.2000	23.2000	23.2000	+5.984%	1	9,348	-38.233%
2026-05-11	21.8900	21.8900	21.8900	21.8900	-4.201%	1	9,348	-34.536%
2026-05-08	22.9900	22.9900	22.8500	22.8500	-1.763%	2	9,349	-37.287%
2026-05-07	22.5700	23.2600	22.5700	23.2600	+3.979%	2	9,348	-38.392%
2026-05-06	22.3900	22.3900	22.3700	22.3700	-3.328%	21	9,347	-35.941%
2026-05-05	23.0200	23.1400	23.0200	23.1400	-3.864%	5	9,350	-38.073%
2026-05-01	24.1200	24.1200	24.0700	24.0700	-10.086%	5	9,357	-40.465%
2026-04-29	26.7700	26.7700	26.7700	26.7700	+6.484%	1	9,357	-46.470%
2026-04-27	25.1400	25.1400	25.1400	25.1400	+0.762%	4	9,357	-42.999%
2026-04-24	24.9500	24.9500	24.9500	24.9500	-3.594%	4	9,357	-42.565%
2026-04-23	25.1300	25.8800	25.1300	25.8800	+0.349%	4	9,361	-44.629%
2026-04-21	24.5800	25.7900	24.5800	25.7900	+1.977%	5,010	4,355	-44.436%
2026-04-20	25.2900	25.2900	25.2900	25.2900	-0.668%	4	4,355	-43.337%
2026-04-17	25.5800	25.5800	25.2400	25.4600	-8.778%	1,012	4,355	-43.716%
2026-04-16	27.9100	27.9100	27.9100	27.9100	-2.105%	1	3,355	-48.656%
2026-04-15	28.5100	28.5100	28.5100	28.5100	+2.924%	5	3,354	-49.737%
2026-04-14	27.7000	27.7000	27.7000	27.7000	-6.608%	1,150	3,349	-48.267%
2026-04-13	29.6600	29.6600	29.6600	29.6600	-18.427%	4	2,199	-51.686%
2026-04-07	36.3600	36.3600	36.3600	36.3600	-4.316%	1	2,195	-60.589%
2026-04-02	38.0000	38.0000	38.0000	38.0000	+3.797%	500	1,806	-62.289%
2026-04-01	36.6100	36.6100	36.6100	36.6100	-7.363%	1,000	1,806	-60.858%
2026-03-31	39.5200	39.5200	39.5200	39.5200	-9.087%	1	806	-63.740%
2026-03-30	43.4700	43.4700	43.4700	43.4700	+6.858%	2	805	-67.035%
2026-03-27	40.6800	40.6800	40.6800	40.6800	+10.423%	2	807	-64.774%
2026-03-25	36.1400	36.8400	35.7200	36.8400	-0.914%	200	805	-61.102%
2026-03-23	36.4100	37.1800	36.3600	37.1800	-9.910%	529	705	-61.458%
2026-03-20	39.8000	41.2700	39.8000	41.2700	+5.469%	6	760	-65.277%
2026-03-13	39.1300	39.1300	39.1300	39.1300	+22.665%	2	766	-63.378%
2026-02-27	31.9000	31.9000	31.9000	31.9000	+6.333%	10	768	-55.078%
2026-02-26	30.0000	30.0000	30.0000	30.0000	+4.022%	1	758	-52.233%
2026-02-09	29.0100	29.0100	28.8400	28.8400	-10.379%	2	757	-50.312%
2026-01-30	32.1100	32.3800	31.8500	32.1800	+9.344%	221	755	-55.469%
2026-01-26	29.4300	29.4300	29.4300	29.4300	+8.318%	23	626	-51.308%
2026-01-22	27.2900	27.2900	27.1700	27.1700	-9.161%	7	649	-47.258%
2026-01-20	29.9400	29.9600	29.8400	29.9100	+4.143%	104	642	-52.090%
2026-01-15	28.7200	28.7200	28.7100	28.7200	-5.089%	405	560	-50.104%
2026-01-12	30.2600	30.2600	30.2600	30.2600	-5.526%	112	158	-52.644%
2026-01-08	32.0300	32.0300	32.0300	32.0300	-13.782%	18	158	-55.261%
2025-12-17	36.9700	37.1500	36.9700	37.1500	+6.143%	2	140	-61.427%
2025-12-15	35.0000	35.0000	35.0000	35.0000	-1.269%	2	139	-59.057%
2025-12-08	35.4500	35.4500	35.4500	35.4500	-2.877%	20	139	-59.577%
2025-12-03	37.1100	37.1100	36.5000	36.5000	-18.125%	21	140	-60.740%
2025-11-19	44.5000	44.5800	44.5000	44.5800	+13.522%	5	138	-67.856%
2025-11-12	39.2700	39.2700	39.2700	39.2700	-0.305%	2	138	-63.509%
2025-11-11	39.5600	39.5600	39.3900	39.3900	-0.051%	2	139	-63.620%
2025-11-10	39.4100	39.4100	39.4100	39.4100	+1.546%	2	138	-63.639%
2025-10-01	38.8100	38.8100	38.8100	38.8100	-5.180%	1	136	-63.077%
2025-09-25	40.9300	40.9300	40.9300	40.9300	-3.694%	1	137	-64.989%
2025-08-27	42.5000	42.5000	42.5000	42.5000	-12.371%	1	137	-66.282%
2025-08-12	48.5000	48.5000	48.5000	48.5000	-12.597%	1	136	-70.454%
2025-06-27	55.4900	55.4900	55.4900	55.4900	-35.746%	8	135	-74.176%
2025-04-16	86.3600	86.3600	86.3600	86.3600	-4.044%	4	135	-83.407%
2025-04-11	90.0000	90.0000	90.0000	90.0000	+32.353%	270	135	-84.078%
2025-03-11	68.0000	68.0000	68.0000	68.0000	0.000%	2	2	-78.926%