Dark

IWM20271217P280
IWM Dec 17 2027 280.00 Put (IWM271217P00280000)
option OPRA

EOD

Sep 29, 2026

21.70+5.545%(+1.14)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.6800	21.7000	20.6800	21.7000	+5.545%	66	31,107	0.000%
2026-09-28	20.8700	21.3200	20.5500	20.5600	+0.049%	38	31,081	+5.545%
2026-09-25	20.8200	20.8200	20.4900	20.5500	-0.725%	8	31,049	+5.596%
2026-09-24	20.6100	21.3000	20.6000	20.7000	+2.526%	19	31,041	+4.831%
2026-09-23	19.5300	20.5800	19.3500	20.1900	+5.929%	2,675	31,036	+7.479%
2026-09-21	19.0600	19.0600	19.0600	19.0600	+1.925%	1	28,851	+13.851%
2026-09-17	18.7000	18.7000	18.7000	18.7000	-2.350%	18	28,852	+16.043%
2026-09-16	19.2500	19.2500	19.1500	19.1500	+0.949%	3,002	28,834	+13.316%
2026-09-11	18.8100	19.1700	18.8000	18.9700	+7.540%	258	26,422	+14.391%
2026-09-03	17.8300	17.8300	17.5700	17.6400	-2.054%	5,002	26,213	+23.016%
2026-09-02	18.0100	18.0100	18.0100	18.0100	+5.630%	10,001	24,288	+20.489%
2026-08-27	17.7700	17.7700	17.0000	17.0500	-4.052%	509	27,798	+27.273%
2026-08-26	17.7300	17.7700	17.7300	17.7700	-1.278%	3	27,491	+22.116%
2026-08-24	17.9900	18.0000	17.9900	18.0000	+2.857%	4,000	27,690	+20.556%
2026-08-21	17.5000	17.5000	17.5000	17.5000	+2.639%	201	25,690	+24.000%
2026-08-14	17.0500	17.0500	17.0500	17.0500	-1.786%	1	25,490	+27.273%
2026-08-12	17.3600	17.3600	17.3600	17.3600	-4.615%	4	25,490	+25.000%
2026-08-10	18.2000	18.2000	18.2000	18.2000	+3.409%	10	25,490	+19.231%
2026-08-07	17.6000	17.6000	17.6000	17.6000	-2.493%	1,000	25,490	+23.295%
2026-08-05	17.6800	18.0500	17.6800	18.0500	+1.234%	21	24,490	+20.222%
2026-08-04	18.4800	18.4900	17.8300	17.8300	-7.377%	33	24,471	+21.705%
2026-08-03	19.8000	19.8300	18.6500	19.2500	-7.407%	1,182	24,442	+12.727%
2026-07-31	20.6900	20.7900	20.3800	20.7900	-5.112%	538	24,474	+4.377%
2026-07-29	21.9100	21.9100	21.9100	21.9100	+8.734%	3	24,485	-0.958%
2026-07-22	20.4000	20.4000	20.1500	20.1500	-0.934%	802	24,482	+7.692%
2026-07-20	20.3400	20.3400	20.3400	20.3400	-3.921%	750	24,232	+6.686%
2026-07-17	21.1700	21.1700	21.1700	21.1700	+4.595%	4	23,482	+2.504%
2026-07-15	20.2400	20.2400	20.2400	20.2400	-4.212%	1	23,485	+7.213%
2026-07-08	21.1500	21.1500	21.1300	21.1300	+1.246%	1,252	23,486	+2.698%
2026-06-29	20.8700	20.8700	20.8700	20.8700	+1.607%	1	22,991	+3.977%
2026-06-24	20.5400	20.5400	20.5400	20.5400	+1.885%	18	22,991	+5.648%
2026-06-22	20.1600	20.1600	20.1600	20.1600	-5.970%	1	23,009	+7.639%
2026-06-18	21.4400	21.4400	21.4400	21.4400	-6.376%	1	23,010	+1.213%
2026-06-17	22.9000	22.9000	22.9000	22.9000	+6.462%	1	23,010	-5.240%
2026-06-15	21.2000	21.5100	21.2000	21.5100	-5.033%	2	23,010	+0.883%
2026-06-12	22.5400	22.6500	22.5400	22.6500	-11.696%	2	23,010	-4.194%
2026-06-11	25.6500	25.6500	25.6500	25.6500	-3.499%	1	23,010	-15.400%
2026-06-10	26.5800	26.5800	26.5800	26.5800	+4.811%	2	23,011	-18.360%
2026-06-09	25.3900	25.3900	25.3600	25.3600	+3.764%	11	23,010	-14.432%
2026-06-08	24.4400	24.4400	24.4400	24.4400	-5.637%	1	22,999	-11.211%
2026-06-05	25.9000	25.9000	25.9000	25.9000	+11.446%	8,500	22,999	-16.216%
2026-06-04	23.2400	23.2400	23.2400	23.2400	-4.949%	6	14,499	-6.627%
2026-06-03	24.3000	24.4500	24.3000	24.4500	+5.388%	10	14,504	-11.247%
2026-06-02	23.5900	23.5900	23.2000	23.2000	-1.820%	9	14,505	-6.466%
2026-06-01	23.6300	23.6300	23.6300	23.6300	-0.379%	5	14,503	-8.168%
2026-05-29	23.7200	23.7200	23.7200	23.7200	-0.545%	5	14,508	-8.516%
2026-05-26	23.8900	23.8900	23.8500	23.8500	-5.357%	6	14,503	-9.015%
2026-05-22	24.9500	25.2000	24.9500	25.2000	-2.965%	2	14,502	-13.889%
2026-05-21	26.2900	26.2900	25.9700	25.9700	-4.452%	35	14,501	-16.442%
2026-05-20	27.7300	27.7300	27.1800	27.1800	-2.685%	31	14,501	-20.162%
2026-05-15	28.0000	28.3800	27.9300	27.9300	+8.088%	3,503	15,028	-22.306%
2026-05-14	25.8400	25.8400	25.8400	25.8400	-4.190%	2,000	12,529	-16.022%
2026-05-13	27.3100	27.3100	26.9700	26.9700	-1.605%	4	10,527	-19.540%
2026-05-12	27.3600	27.4100	27.3600	27.4100	+4.379%	27	10,527	-20.832%
2026-05-11	25.2500	26.2600	25.2500	26.2600	+0.114%	7	10,527	-17.365%
2026-05-08	26.8100	26.8600	26.2300	26.2300	-2.852%	18	10,499	-17.270%
2026-05-07	26.4200	27.0000	26.4200	27.0000	+1.161%	2	10,487	-19.630%
2026-05-06	26.8000	26.8000	26.1900	26.6900	-1.911%	6	10,485	-18.696%
2026-05-05	27.2000	27.2100	27.2000	27.2100	-7.038%	3	10,480	-20.250%
2026-05-04	28.0100	29.2700	28.0100	29.2700	+3.758%	2	10,479	-25.863%
2026-05-01	28.2100	28.2100	28.2100	28.2100	-7.204%	1	10,476	-23.077%
2026-04-28	30.4000	30.4000	30.4000	30.4000	+4.467%	1	10,476	-28.618%
2026-04-27	28.4200	29.1000	28.4200	29.1000	-3.992%	74	10,475	-25.430%
2026-04-23	30.4600	30.4600	30.3100	30.3100	+0.932%	10,000	10,419	-28.406%
2026-04-17	29.5000	30.0300	29.5000	30.0300	-17.658%	118	419	-27.739%
2026-04-10	36.4700	36.4700	36.4700	36.4700	-12.584%	1	303	-40.499%
2026-04-06	41.7200	41.7200	41.7200	41.7200	-10.664%	1	303	-47.987%
2026-03-27	46.7000	46.7000	46.7000	46.7000	+0.409%	1	302	-53.533%
2026-03-20	46.5100	46.5100	46.5100	46.5100	+10.870%	1	303	-53.343%
2026-03-06	41.9500	41.9500	41.9500	41.9500	+16.722%	2	302	-48.272%
2026-02-13	35.9500	35.9500	35.9400	35.9400	-0.498%	78	248	-39.622%
2026-02-06	36.2400	36.2400	36.1200	36.1200	-4.343%	2	248	-39.922%
2026-02-05	38.2800	39.1100	37.4600	37.7600	+2.247%	95	247	-42.532%
2026-02-04	37.1600	37.1600	36.5300	36.9300	-1.151%	18	200	-41.240%
2026-01-30	37.3100	37.4200	37.2000	37.3600	+4.797%	31	192	-41.916%
2026-01-29	35.6500	35.6500	35.6500	35.6500	+1.250%	10	182	-39.130%
2026-01-28	35.0000	35.2100	34.8500	35.2100	+2.414%	80	192	-38.370%
2026-01-27	34.8000	34.8000	33.9300	34.3800	+3.742%	56	113	-36.882%
2026-01-21	34.8900	35.3100	33.1400	33.1400	-2.386%	22	65	-34.520%
2026-01-16	33.8100	34.5500	33.8100	33.9500	-8.908%	11	50	-36.082%
2026-01-08	37.2700	37.2700	37.2700	37.2700	-33.895%	18	50	-41.776%
2025-08-20	56.3800	56.3800	56.3800	56.3800	-4.683%	2	48	-61.511%
2025-08-12	59.1500	59.1500	59.1500	59.1500	-2.730%	1	46	-63.314%
2025-08-11	60.8900	60.8900	60.8100	60.8100	+0.231%	4	47	-64.315%
2025-08-06	60.6700	60.6700	60.6700	60.6700	+0.614%	4	45	-64.233%
2025-07-31	60.3000	60.3000	60.3000	60.3000	+1.772%	1	41	-64.013%
2025-07-30	60.1700	60.1700	59.2500	59.2500	+3.457%	4	40	-63.376%
2025-07-25	57.2700	57.2700	57.2700	57.2700	-1.020%	3	36	-62.109%
2025-07-22	57.8600	57.8600	57.8600	57.8600	-2.197%	6	33	-62.496%
2025-07-11	59.1600	59.1600	59.1600	59.1600	+3.899%	3	27	-63.320%
2025-07-10	56.6700	56.9600	56.6700	56.9400	-5.132%	36	25	-61.890%
2025-07-08	60.0200	60.0200	60.0200	60.0200	-1.185%	10	13	-63.845%
2025-07-02	60.7400	60.7400	60.7400	60.7400	-6.812%	2	3	-64.274%
2025-06-26	65.1800	65.1800	65.1800	65.1800	0.000%	1	1	-66.708%