Dark

IWM20271217P300
IWM Dec 17 2027 300.00 Put (IWM271217P00300000)
option OPRA

EOD

Sep 29, 2026

30.86+1.346%(+0.41)3,005

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	30.7000	31.0000	30.7000	30.8600	+1.346%	3,005	7,668	0.000%
2026-09-28	31.1000	31.1000	30.4500	30.4500	+1.096%	3	4,669	+1.346%
2026-09-25	30.1200	30.1200	30.1200	30.1200	-1.569%	1	4,669	+2.457%
2026-09-24	30.6000	30.6000	30.6000	30.6000	+3.694%	6	4,669	+0.850%
2026-09-23	29.4500	29.9300	29.3300	29.5100	+5.657%	2,620	4,675	+4.575%
2026-09-21	27.9000	27.9300	27.9000	27.9300	-3.855%	159	4,226	+10.491%
2026-09-18	29.1500	29.1500	29.0500	29.0500	+6.216%	4	4,225	+6.231%
2026-09-17	27.3800	27.3800	27.3500	27.3500	-7.695%	335	4,462	+12.834%
2026-09-16	29.6300	29.6300	29.6300	29.6300	+3.097%	3	4,205	+4.151%
2026-09-15	28.7400	28.7400	28.7400	28.7400	+5.159%	2	4,208	+7.376%
2026-09-14	27.3300	27.3300	27.3300	27.3300	-0.183%	1	4,208	+12.916%
2026-09-11	27.7900	27.7900	27.3800	27.3800	-3.422%	602	4,209	+12.710%
2026-09-10	28.3500	28.3500	28.3500	28.3500	+5.234%	2	3,916	+8.854%
2026-09-09	26.9400	27.0500	26.9400	26.9400	+6.862%	3	3,916	+14.551%
2026-09-08	25.2100	25.2100	25.2100	25.2100	-0.277%	1	3,917	+22.412%
2026-09-03	25.2800	25.2800	25.2800	25.2800	-3.142%	1	3,916	+22.073%
2026-09-02	26.1000	26.1000	26.1000	26.1000	-3.441%	1	3,915	+18.238%
2026-09-01	26.5800	27.0300	26.5100	27.0300	+1.693%	25	3,914	+14.169%
2026-08-31	26.5300	26.5800	26.5300	26.5800	+4.072%	3	3,909	+16.102%
2026-08-28	25.2300	25.5600	25.1600	25.5400	+2.984%	65	3,909	+20.830%
2026-08-27	24.9700	24.9700	24.8000	24.8000	-1.548%	2	3,852	+24.435%
2026-08-26	25.1900	25.3000	25.1000	25.1900	-0.513%	307	3,851	+22.509%
2026-08-25	25.0800	25.4700	24.7700	25.3200	-1.325%	10	3,559	+21.880%
2026-08-24	29.2700	29.2700	25.6600	25.6600	+0.944%	2	3,558	+20.265%
2026-08-21	25.2200	25.5200	24.7200	25.4200	-1.777%	18	3,557	+21.400%
2026-08-20	25.6700	26.4900	25.4600	25.8800	+5.289%	45	3,557	+19.243%
2026-08-19	24.5900	25.1000	24.2900	24.5800	-2.422%	436	3,537	+25.549%
2026-08-18	24.3600	25.4900	24.3600	25.1900	+4.134%	12	3,539	+22.509%
2026-08-17	24.1100	24.2700	24.1000	24.1900	+2.327%	12	3,534	+27.573%
2026-08-14	23.9600	23.9900	23.4200	23.6400	-2.274%	31	3,526	+30.541%
2026-08-13	24.1300	24.4200	24.1300	24.1900	0.000%	7	3,516	+27.573%
2026-08-12	24.2200	24.2200	24.1900	24.1900	-3.664%	2	3,509	+27.573%
2026-08-11	25.1100	25.1100	25.1100	25.1100	-0.751%	1	3,511	+22.899%
2026-08-10	25.2900	25.8000	25.2900	25.3000	+0.437%	15	3,512	+21.976%
2026-08-07	25.2000	26.1200	24.8000	25.1900	-1.022%	91	3,500	+22.509%
2026-08-05	25.4400	25.4800	25.1600	25.4500	+2.045%	7	3,460	+21.257%
2026-08-04	25.6600	25.6600	24.8100	24.9400	-7.561%	17	3,458	+23.737%
2026-08-03	27.2100	27.2100	26.9800	26.9800	-6.579%	2	3,456	+14.381%
2026-07-31	29.6700	29.6700	28.8700	28.8800	-1.062%	92	3,455	+6.856%
2026-07-30	29.1900	29.1900	29.1900	29.1900	-5.289%	2	3,398	+5.721%
2026-07-29	30.8200	30.8200	30.8200	30.8200	+3.527%	2	3,396	+0.130%
2026-07-23	29.7700	29.7700	29.7700	29.7700	+9.048%	2	3,398	+3.661%
2026-07-21	27.8000	27.8000	27.3000	27.3000	-5.076%	19	3,401	+13.040%
2026-07-20	28.7600	29.1100	28.7300	28.7600	-1.372%	4	3,388	+7.302%
2026-07-17	29.1900	29.3500	29.0800	29.1600	+4.292%	42	3,388	+5.830%
2026-07-16	27.9600	27.9600	27.9600	27.9600	-3.918%	10	3,392	+10.372%
2026-07-13	28.5300	29.5800	28.5300	29.1000	+3.780%	476	3,392	+6.048%
2026-07-09	27.6400	28.0400	27.6400	28.0400	-7.975%	2	3,043	+10.057%
2026-07-08	29.1400	30.4700	29.1400	30.4700	+7.592%	4	3,044	+1.280%
2026-07-07	28.3200	28.3200	28.3200	28.3200	+5.436%	2	3,044	+8.969%
2026-07-06	26.8500	26.8700	26.8500	26.8600	-6.671%	367	3,044	+14.892%
2026-07-02	28.4800	28.7800	28.4800	28.7800	+6.199%	2	2,677	+7.227%
2026-07-01	26.2600	27.1000	26.0600	27.1000	-1.239%	22	2,677	+13.875%
2026-06-30	27.4000	27.4400	27.4000	27.4400	-2.210%	2	2,655	+12.464%
2026-06-29	28.1100	28.1100	28.0600	28.0600	-2.738%	7	2,653	+9.979%
2026-06-24	28.8500	28.8500	28.8500	28.8500	+3.702%	1	2,646	+6.967%
2026-06-22	27.8200	27.8200	27.8200	27.8200	-14.950%	1	2,645	+10.927%
2026-06-11	32.7100	32.7100	32.7100	32.7100	-5.326%	1	2,645	-5.656%
2026-06-09	33.9100	34.8200	33.8800	34.5500	+0.876%	359	2,645	-10.680%
2026-06-08	34.2500	34.2500	34.2500	34.2500	+1.572%	10	2,355	-9.898%
2026-06-05	33.7200	33.7200	33.7200	33.7200	+5.672%	10	2,365	-8.482%
2026-06-04	31.9100	31.9100	31.9100	31.9100	+0.031%	1,000	2,355	-3.291%
2026-06-02	31.9000	31.9000	31.9000	31.9000	-3.742%	2	1,355	-3.260%
2026-06-01	33.1400	33.1400	33.1400	33.1400	-0.121%	1	1,353	-6.880%
2026-05-29	33.1800	33.1800	33.1800	33.1800	+3.429%	24	1,353	-6.992%
2026-05-27	32.0800	32.0800	32.0800	32.0800	-1.836%	2	1,353	-3.803%
2026-05-26	32.6800	32.6800	32.6800	32.6800	-14.450%	24	1,351	-5.569%
2026-05-15	38.4000	38.4000	38.2000	38.2000	+7.606%	11	1,327	-19.215%
2026-05-14	35.4400	35.5000	35.4400	35.5000	-5.485%	721	1,318	-13.070%
2026-05-12	37.4800	37.5600	37.4800	37.5600	+9.728%	2	640	-17.838%
2026-05-11	34.7900	34.7900	34.2300	34.2300	-5.728%	501	640	-9.845%
2026-05-08	36.3100	36.3100	36.3100	36.3100	-1.679%	1	139	-15.010%
2026-05-07	35.6900	36.9300	35.6900	36.9300	-9.927%	7	139	-16.437%
2026-04-30	41.0000	41.0000	41.0000	41.0000	+2.500%	1	138	-24.732%
2026-04-21	40.0000	40.0000	40.0000	40.0000	-27.273%	52	86	-22.850%
2026-04-06	55.0000	55.0000	55.0000	55.0000	-1.786%	1	86	-43.891%
2026-03-16	56.0000	56.0000	56.0000	56.0000	-1.008%	7	85	-44.893%
2026-03-13	56.5700	56.5700	56.5700	56.5700	+6.235%	7	85	-45.448%
2026-03-10	53.2500	53.2500	53.2500	53.2500	+10.021%	1	89	-42.047%
2026-03-02	48.4000	48.4000	48.4000	48.4000	+9.875%	14	89	-36.240%
2026-02-10	44.0500	44.0500	44.0500	44.0500	-5.977%	1	77	-29.943%
2026-01-29	46.8500	46.8500	46.8500	46.8500	+9.745%	1	77	-34.130%
2026-01-22	42.6900	42.6900	42.6900	42.6900	-10.409%	1	77	-27.711%
2026-01-12	47.6500	47.6500	47.6500	47.6500	-18.113%	1	76	-35.236%
2025-09-18	58.1900	58.1900	58.1900	58.1900	-8.116%	2	75	-46.967%
2025-09-16	63.3300	63.3300	63.3300	63.3300	-0.861%	7	73	-51.271%
2025-09-08	63.8800	63.8800	63.8800	63.8800	-0.031%	25	66	-51.691%
2025-09-05	63.9500	63.9500	63.9000	63.9000	-5.988%	22	41	-51.706%
2025-09-03	68.8500	68.8500	67.9700	67.9700	-26.756%	19	19	-54.598%
2025-05-12	92.8000	92.8000	92.8000	92.8000	-9.463%	3	3	-66.746%
2025-05-07	102.5000	102.5000	102.5000	102.5000	-1.442%	1	3	-69.893%
2025-05-01	104.0000	104.0000	104.0000	104.0000	-2.384%	2	2	-70.327%
2025-04-25	106.5400	106.5400	106.5400	106.5400	+0.766%	20	0	-71.034%
2025-04-24	105.7300	105.7300	105.7300	105.7300	+0.028%	10	0	-70.812%
2025-04-23	105.7000	105.7000	105.7000	105.7000	-4.344%	10	0	-70.804%
2025-04-22	110.5000	110.5000	110.5000	110.5000	0.000%	10	0	-72.072%