Dark

IWM20271217P90
IWM Dec 17 2027 90.00 Put (IWM271217P00090000)
option OPRA

EOD

Jun 25, 2026

0.5200-23.529%(-0.1600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.9200	0.9200	0.5200	0.5200	-23.529%	2	363	0.000%
2026-06-24	0.6800	0.6800	0.6800	0.6800	+30.769%	1	363	-23.529%
2026-06-17	0.5200	0.5200	0.5200	0.5200	-14.754%	1	364	0.000%
2026-06-16	0.6100	0.6100	0.6100	0.6100	-18.667%	1	364	-14.754%
2026-06-10	0.7500	0.7500	0.7500	0.7500	-17.582%	1	363	-30.667%
2026-06-09	0.9100	0.9100	0.9100	0.9100	+44.444%	1	362	-42.857%
2026-05-21	0.6300	0.6300	0.6300	0.6300	+5.000%	2	361	-17.460%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-15.493%	10	363	-13.333%
2026-04-29	0.6900	0.7100	0.6900	0.7100	-5.333%	4	373	-26.761%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-2.597%	2	377	-30.667%
2026-04-21	0.7700	0.7800	0.7700	0.7700	+5.479%	8	379	-32.468%
2026-04-20	0.7400	0.7400	0.7300	0.7300	-8.750%	28	387	-28.767%
2026-04-16	0.8000	0.8000	0.8000	0.8000	+2.564%	1	415	-35.000%
2026-04-15	0.7800	0.7800	0.7800	0.7800	-2.500%	2	414	-33.333%
2026-04-14	0.8000	0.8000	0.8000	0.8000	-11.111%	2	414	-35.000%
2026-04-08	0.9000	0.9000	0.9000	0.9000	-28.000%	10	414	-42.222%
2026-03-27	1.0300	1.2500	1.0300	1.2500	+13.636%	31	404	-58.400%
2026-03-26	1.1000	1.1000	1.1000	1.1000	-9.091%	1	404	-52.727%
2026-03-20	1.2100	1.2100	1.2100	1.2100	+1.681%	1	404	-57.025%
2026-03-17	1.1900	1.1900	1.1900	1.1900	-1.653%	2	404	-56.303%
2026-03-12	1.2100	1.2100	1.2100	1.2100	0.000%	1	402	-57.025%
2026-03-09	1.2100	1.2100	1.2100	1.2100	+11.009%	1	402	-57.025%
2026-03-03	1.0900	1.0900	1.0900	1.0900	+14.737%	1	403	-52.294%
2026-02-19	0.9500	0.9500	0.9500	0.9500	+5.556%	10	404	-45.263%
2026-02-13	0.9000	0.9000	0.9000	0.9000	-10.000%	4	390	-42.222%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+16.279%	2	390	-48.000%
2026-02-02	0.8600	0.8600	0.8600	0.8600	-6.522%	33	388	-39.535%
2026-01-30	0.9200	0.9200	0.9200	0.9200	-12.381%	1	387	-43.478%
2026-01-14	1.0500	1.0500	1.0500	1.0500	+15.385%	1	387	-50.476%
2026-01-13	0.9000	0.9100	0.9000	0.9100	+3.409%	2	386	-42.857%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-20.000%	1	384	-40.909%
2026-01-02	1.1000	1.1000	1.1000	1.1000	+7.843%	2	384	-52.727%
2025-12-31	1.0500	1.0500	1.0200	1.0200	+4.082%	6	376	-49.020%
2025-12-30	0.9800	0.9800	0.9800	0.9800	-6.667%	100	376	-46.939%
2025-12-26	1.0500	1.0500	1.0500	1.0500	+11.702%	1	439	-50.476%
2025-12-24	0.9400	0.9400	0.9400	0.9400	-8.738%	1	441	-44.681%
2025-12-23	1.1300	1.1300	1.0300	1.0300	+1.980%	300	441	-49.515%
2025-12-22	1.0100	1.0100	1.0100	1.0100	-19.200%	1	213	-48.515%
2025-12-10	1.2000	1.2500	1.2000	1.2500	+0.806%	20	213	-58.400%
2025-12-09	1.2000	1.2400	1.2000	1.2400	+3.333%	9	197	-58.065%
2025-12-08	1.2000	1.2000	1.2000	1.2000	-4.000%	12	189	-56.667%
2025-12-05	1.2500	1.2500	1.2500	1.2500	+6.838%	14	177	-58.400%
2025-12-04	1.1700	1.1700	1.1700	1.1700	-25.949%	1	171	-55.556%
2025-11-26	1.5800	1.5800	1.5800	1.5800	-2.469%	1	170	-67.089%
2025-11-25	1.6200	1.6200	1.6200	1.6200	+10.959%	1	170	-67.901%
2025-11-24	1.6500	1.6500	1.4600	1.4600	-5.806%	5	169	-64.384%
2025-11-21	1.5000	1.5500	1.5000	1.5500	+4.027%	5	169	-66.452%
2025-11-19	1.4900	1.4900	1.4900	1.4900	+20.161%	1	168	-65.101%
2025-11-10	1.1900	1.2400	1.1900	1.2400	-18.954%	2	168	-58.065%
2025-10-24	1.5300	1.5300	1.5300	1.5300	+9.286%	18	167	-66.013%
2025-10-22	1.2400	1.4600	1.2400	1.4000	+12.000%	34	185	-62.857%
2025-10-13	1.2500	1.2500	1.2500	1.2500	-8.759%	1	160	-58.400%
2025-10-06	1.3700	1.3700	1.3700	1.3700	+5.385%	5	160	-62.044%
2025-10-03	1.3000	1.3000	1.3000	1.3000	+4.000%	1	165	-60.000%
2025-09-26	1.2500	1.2500	1.2500	1.2500	+3.306%	1	164	-58.400%
2025-09-19	1.2100	1.2100	1.2100	1.2100	-9.701%	1	163	-57.025%
2025-09-16	1.3400	1.3400	1.3400	1.3400	+7.200%	1	162	-61.194%
2025-09-15	1.2500	1.2500	1.2500	1.2500	-10.714%	1	162	-58.400%
2025-09-11	1.4000	1.4000	1.4000	1.4000	+7.692%	4	161	-62.857%
2025-09-10	1.3000	1.3000	1.3000	1.3000	-1.515%	1	161	-60.000%
2025-09-05	1.3000	1.3400	1.2900	1.3200	+5.600%	14	160	-60.606%
2025-08-19	1.2500	1.2500	1.2500	1.2500	-16.667%	100	153	-58.400%
2025-08-14	1.4000	1.5000	1.4000	1.5000	+14.504%	2	53	-65.333%
2025-08-13	1.3400	1.3400	1.3100	1.3100	-6.429%	2	53	-60.305%
2025-08-12	1.2000	1.4000	1.2000	1.4000	-24.731%	7	52	-62.857%
2025-08-01	1.7400	1.8600	1.7400	1.8600	+12.727%	11	53	-72.043%
2025-07-30	1.6500	1.6500	1.6500	1.6500	+17.021%	2	43	-68.485%
2025-07-29	1.4100	1.4100	1.4100	1.4100	-10.759%	2	43	-63.121%
2025-07-17	1.6100	1.6300	1.5500	1.5800	+1.282%	18	41	-67.089%
2025-07-08	1.5600	1.5600	1.5600	1.5600	-7.143%	1	36	-66.667%
2025-07-07	1.6800	1.6800	1.6800	1.6800	-13.846%	1	35	-69.048%
2025-06-27	1.9500	1.9500	1.9500	1.9500	+11.429%	3	35	-73.333%
2025-06-25	1.6800	1.7500	1.6800	1.7500	+6.707%	5	35	-70.286%
2025-06-24	1.6400	1.6400	1.6400	1.6400	+4.459%	2	33	-68.293%
2025-06-18	1.5700	1.5700	1.5700	1.5700	-19.487%	10	21	-66.879%
2025-06-17	1.9500	1.9500	1.9500	1.9500	+18.902%	10	21	-73.333%
2025-06-09	1.6400	1.6400	1.6400	1.6400	-20.000%	1	16	-68.293%
2025-05-29	2.0000	2.0500	2.0000	2.0500	-8.889%	12	15	-74.634%
2025-05-12	2.2500	2.2500	2.2500	2.2500	+12.500%	1	3	-76.889%
2025-04-09	1.7700	2.0000	1.7700	2.0000	0.000%	3	3	-74.000%