Dark

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

EOD

Sep 29, 2026

17.04+0.769%(+0.13)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.0800	17.0800	17.0200	17.0400	+0.769%	46	15,986	0.000%
2026-09-28	16.8900	16.9100	16.8900	16.9100	+0.835%	2	15,952	+0.769%
2026-09-24	16.8500	17.2100	16.7400	16.7700	-0.238%	3,458	16,653	+1.610%
2026-09-23	16.5000	16.8100	16.4500	16.8100	+11.177%	20	13,851	+1.368%
2026-09-22	15.1200	15.1200	15.1200	15.1200	-2.452%	1	13,840	+12.698%
2026-09-21	15.5000	15.5000	15.5000	15.5000	-4.203%	1	13,840	+9.935%
2026-09-18	16.2600	16.2600	16.1800	16.1800	+3.255%	2	13,841	+5.315%
2026-09-17	15.6700	15.6700	15.6700	15.6700	+0.513%	1	13,840	+8.743%
2026-09-16	15.8100	15.8100	15.5900	15.5900	-3.228%	2	13,839	+9.301%
2026-09-15	16.1100	16.1100	16.1100	16.1100	+3.735%	1	13,839	+5.773%
2026-09-14	15.5300	15.5300	15.5300	15.5300	-0.576%	2	13,838	+9.723%
2026-09-11	15.6200	15.6200	15.6200	15.6200	-2.981%	2	13,838	+9.091%
2026-09-10	16.1000	16.1000	16.1000	16.1000	+3.537%	3,500	13,838	+5.839%
2026-09-09	15.5500	15.5500	15.5500	15.5500	+0.517%	3,000	12,424	+9.582%
2026-09-01	15.4700	15.4700	15.4700	15.4700	+3.340%	1,500	11,156	+10.149%
2026-08-28	14.9700	14.9700	14.9700	14.9700	+3.170%	900	9,656	+13.828%
2026-08-27	14.6200	14.6200	14.5100	14.5100	-1.427%	4	9,656	+17.436%
2026-08-26	14.7200	14.7200	14.7200	14.7200	-2.063%	30	9,656	+15.761%
2026-08-24	15.0300	15.0300	15.0300	15.0300	+2.245%	1	9,656	+13.373%
2026-08-21	14.7000	14.7000	14.7000	14.7000	-5.344%	1	9,655	+15.918%
2026-08-20	15.5100	15.5300	15.5100	15.5300	+8.374%	406	9,861	+9.723%
2026-08-13	14.2000	14.3400	14.2000	14.3300	-5.724%	110	9,655	+18.911%
2026-08-10	15.2000	15.2000	15.2000	15.2000	+0.930%	1	9,725	+12.105%
2026-08-07	15.0600	15.0600	15.0600	15.0600	-2.208%	1	9,726	+13.147%
2026-08-06	15.4000	15.4000	15.4000	15.4000	+1.516%	1	9,726	+10.649%
2026-08-05	15.1300	15.1700	15.1300	15.1700	+1.880%	2	9,727	+12.327%
2026-08-04	15.6900	15.7400	14.8200	14.8900	-9.318%	81	9,727	+14.439%
2026-08-03	16.4000	16.4200	16.4000	16.4200	-4.867%	6	9,758	+3.776%
2026-07-31	17.3300	17.3300	17.2600	17.2600	-0.633%	91	9,755	-1.275%
2026-07-28	17.3700	17.3700	17.3700	17.3700	-4.086%	2	9,755	-1.900%
2026-07-23	18.1100	18.1100	18.1100	18.1100	+4.080%	1	9,755	-5.908%
2026-07-22	17.4000	17.4000	17.4000	17.4000	+0.578%	1	9,754	-2.069%
2026-07-16	17.3000	17.3000	17.3000	17.3000	+0.290%	34	9,754	-1.503%
2026-07-13	17.2500	17.2500	17.2500	17.2500	+1.590%	1	9,720	-1.217%
2026-07-10	17.2000	17.2000	16.9800	16.9800	-4.284%	16	9,720	+0.353%
2026-07-08	17.7700	17.7700	17.7200	17.7400	+6.228%	6	9,708	-3.946%
2026-07-07	16.7000	16.7000	16.7000	16.7000	+2.078%	1	9,704	+2.036%
2026-07-06	16.3600	16.3600	16.3600	16.3600	-6.300%	1	9,704	+4.156%
2026-07-02	16.0200	17.4600	16.0200	17.4600	+10.857%	3	9,704	-2.405%
2026-07-01	16.0000	16.0000	15.7500	15.7500	-2.658%	5	9,704	+8.190%
2026-06-30	16.1800	16.1800	16.1800	16.1800	-11.536%	4	9,707	+5.315%
2026-06-18	18.2900	18.2900	18.2900	18.2900	+1.050%	8	9,707	-6.834%
2026-06-15	18.1000	18.1000	18.1000	18.1000	-7.653%	1	9,707	-5.856%
2026-06-12	19.6000	19.6000	19.6000	19.6000	-1.951%	1	9,708	-13.061%
2026-06-11	20.9200	20.9200	19.9900	19.9900	-7.066%	2	9,709	-14.757%
2026-06-09	21.5100	21.5100	21.5100	21.5100	+3.863%	5	9,707	-20.781%
2026-06-08	20.7500	20.7500	20.7100	20.7100	+7.028%	2	9,707	-17.721%
2026-06-04	19.3500	19.3500	19.3500	19.3500	-5.147%	2	9,709	-11.938%
2026-06-03	20.4000	20.4000	20.4000	20.4000	+2.513%	2	9,711	-16.471%
2026-06-02	19.9000	19.9000	19.9000	19.9000	-1.874%	1	9,711	-14.372%
2026-05-26	20.2800	20.2800	20.2800	20.2800	-11.749%	1	9,711	-15.976%
2026-05-21	22.9800	22.9800	22.9800	22.9800	-10.164%	1	9,711	-25.849%
2026-05-19	25.5800	25.5800	25.5800	25.5800	+14.247%	1	9,711	-33.385%
2026-05-14	22.3900	22.3900	22.3600	22.3900	-3.491%	721	9,712	-23.895%
2026-05-12	23.2000	23.2000	23.2000	23.2000	+5.984%	1	9,348	-26.552%
2026-05-11	21.8900	21.8900	21.8900	21.8900	-4.201%	1	9,348	-22.156%
2026-05-08	22.9900	22.9900	22.8500	22.8500	-1.763%	2	9,349	-25.427%
2026-05-07	22.5700	23.2600	22.5700	23.2600	+3.979%	2	9,348	-26.741%
2026-05-06	22.3900	22.3900	22.3700	22.3700	-3.328%	21	9,347	-23.827%
2026-05-05	23.0200	23.1400	23.0200	23.1400	-3.864%	5	9,350	-26.361%
2026-05-01	24.1200	24.1200	24.0700	24.0700	-10.086%	5	9,357	-29.206%
2026-04-29	26.7700	26.7700	26.7700	26.7700	+6.484%	1	9,357	-36.347%
2026-04-27	25.1400	25.1400	25.1400	25.1400	+0.762%	4	9,357	-32.220%
2026-04-24	24.9500	24.9500	24.9500	24.9500	-3.594%	4	9,357	-31.703%
2026-04-23	25.1300	25.8800	25.1300	25.8800	+0.349%	4	9,361	-34.158%
2026-04-21	24.5800	25.7900	24.5800	25.7900	+1.977%	5,010	4,355	-33.928%
2026-04-20	25.2900	25.2900	25.2900	25.2900	-0.668%	4	4,355	-32.622%
2026-04-17	25.5800	25.5800	25.2400	25.4600	-8.778%	1,012	4,355	-33.071%
2026-04-16	27.9100	27.9100	27.9100	27.9100	-2.105%	1	3,355	-38.947%
2026-04-15	28.5100	28.5100	28.5100	28.5100	+2.924%	5	3,354	-40.231%
2026-04-14	27.7000	27.7000	27.7000	27.7000	-6.608%	1,150	3,349	-38.484%
2026-04-13	29.6600	29.6600	29.6600	29.6600	-18.427%	4	2,199	-42.549%
2026-04-07	36.3600	36.3600	36.3600	36.3600	-4.316%	1	2,195	-53.135%
2026-04-02	38.0000	38.0000	38.0000	38.0000	+3.797%	500	1,806	-55.158%
2026-04-01	36.6100	36.6100	36.6100	36.6100	-7.363%	1,000	1,806	-53.455%
2026-03-31	39.5200	39.5200	39.5200	39.5200	-9.087%	1	806	-56.883%
2026-03-30	43.4700	43.4700	43.4700	43.4700	+6.858%	2	805	-60.801%
2026-03-27	40.6800	40.6800	40.6800	40.6800	+10.423%	2	807	-58.112%
2026-03-25	36.1400	36.8400	35.7200	36.8400	-0.914%	200	805	-53.746%
2026-03-23	36.4100	37.1800	36.3600	37.1800	-9.910%	529	705	-54.169%
2026-03-20	39.8000	41.2700	39.8000	41.2700	+5.469%	6	760	-58.711%
2026-03-13	39.1300	39.1300	39.1300	39.1300	+22.665%	2	766	-56.453%
2026-02-27	31.9000	31.9000	31.9000	31.9000	+6.333%	10	768	-46.583%
2026-02-26	30.0000	30.0000	30.0000	30.0000	+4.022%	1	758	-43.200%
2026-02-09	29.0100	29.0100	28.8400	28.8400	-10.379%	2	757	-40.915%
2026-01-30	32.1100	32.3800	31.8500	32.1800	+9.344%	221	755	-47.048%
2026-01-26	29.4300	29.4300	29.4300	29.4300	+8.318%	23	626	-42.100%
2026-01-22	27.2900	27.2900	27.1700	27.1700	-9.161%	7	649	-37.284%
2026-01-20	29.9400	29.9600	29.8400	29.9100	+4.143%	104	642	-43.029%
2026-01-15	28.7200	28.7200	28.7100	28.7200	-5.089%	405	560	-40.669%
2026-01-12	30.2600	30.2600	30.2600	30.2600	-5.526%	112	158	-43.688%
2026-01-08	32.0300	32.0300	32.0300	32.0300	-13.782%	18	158	-46.800%
2025-12-17	36.9700	37.1500	36.9700	37.1500	+6.143%	2	140	-54.132%
2025-12-15	35.0000	35.0000	35.0000	35.0000	-1.269%	2	139	-51.314%
2025-12-08	35.4500	35.4500	35.4500	35.4500	-2.877%	20	139	-51.932%
2025-12-03	37.1100	37.1100	36.5000	36.5000	-18.125%	21	140	-53.315%
2025-11-19	44.5000	44.5800	44.5000	44.5800	+13.522%	5	138	-61.777%
2025-11-12	39.2700	39.2700	39.2700	39.2700	-0.305%	2	138	-56.608%
2025-11-11	39.5600	39.5600	39.3900	39.3900	-0.051%	2	139	-56.740%
2025-11-10	39.4100	39.4100	39.4100	39.4100	+1.546%	2	138	-56.762%
2025-10-01	38.8100	38.8100	38.8100	38.8100	-5.180%	1	136	-56.094%
2025-09-25	40.9300	40.9300	40.9300	40.9300	-3.694%	1	137	-58.368%
2025-08-27	42.5000	42.5000	42.5000	42.5000	-12.371%	1	137	-59.906%
2025-08-12	48.5000	48.5000	48.5000	48.5000	-12.597%	1	136	-64.866%
2025-06-27	55.4900	55.4900	55.4900	55.4900	-35.746%	8	135	-69.292%
2025-04-16	86.3600	86.3600	86.3600	86.3600	-4.044%	4	135	-80.269%
2025-04-11	90.0000	90.0000	90.0000	90.0000	+32.353%	270	135	-81.067%
2025-03-11	68.0000	68.0000	68.0000	68.0000	0.000%	2	2	-74.941%