Dark

IWM20280121P200
IWM Jan 21 2028 200.00 Put (IWM280121P00200000)
option OPRA

EOD

Sep 25, 2026

3.51-5.135%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	3.5100	3.5100	3.5100	3.5100	-5.135%	1	3,244	0.000%
2026-09-22	3.7000	3.7000	3.7000	3.7000	-3.646%	2	3,245	-5.135%
2026-09-21	3.8400	3.8400	3.8400	3.8400	-6.569%	1	3,243	-8.594%
2026-09-18	4.1100	4.1100	4.1100	4.1100	-0.964%	1	3,243	-14.599%
2026-09-16	4.1500	4.1500	4.1500	4.1500	0.000%	8	3,242	-15.422%
2026-09-15	4.1100	4.1500	4.1100	4.1500	-7.778%	32	3,234	-15.422%
2026-09-10	4.3700	4.5000	4.3700	4.5000	+9.223%	4	3,245	-22.000%
2026-09-09	4.2000	4.2000	4.1200	4.1200	-1.905%	3	3,243	-14.806%
2026-08-31	4.2000	4.2000	4.2000	4.2000	-5.618%	2	3,244	-16.429%
2026-08-07	4.4500	4.4500	4.4500	4.4500	-2.198%	9	3,245	-21.124%
2026-08-06	4.5500	4.5500	4.5500	4.5500	+1.111%	2	3,246	-22.857%
2026-08-03	4.5000	4.5000	4.5000	4.5000	-10.180%	1	3,246	-22.000%
2026-07-29	5.1100	5.1100	5.0100	5.0100	+24.318%	2	3,247	-29.940%
2026-07-22	4.0300	4.0300	4.0300	4.0300	-23.674%	9	3,248	-12.903%
2026-07-16	5.2800	5.2800	5.2800	5.2800	+5.600%	2	3,257	-33.523%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+15.473%	10	3,258	-29.800%
2026-07-13	4.3300	4.3300	4.3300	4.3300	-13.400%	1	3,258	-18.938%
2026-07-09	5.0000	5.0000	5.0000	5.0000	-3.101%	1	3,258	-29.800%
2026-07-08	5.1600	5.1600	5.1600	5.1600	-0.769%	1	3,257	-31.977%
2026-07-02	5.2000	5.2000	5.2000	5.2000	+2.362%	2	3,255	-32.500%
2026-06-30	5.1100	5.1100	5.0800	5.0800	-18.979%	2	3,255	-30.906%
2026-06-26	6.2700	6.2700	6.2700	6.2700	-1.724%	4	3,253	-44.019%
2026-06-24	6.3800	6.3800	6.3800	6.3800	+11.930%	1	3,257	-44.984%
2026-06-23	5.5300	5.7500	5.5300	5.7000	-14.027%	341	3,257	-38.421%
2026-06-17	5.5100	6.6300	5.5100	6.6300	+22.551%	3	2,971	-47.059%
2026-06-15	5.2800	5.5000	5.2800	5.4100	-12.033%	26	2,971	-35.120%
2026-06-11	6.2000	6.2000	6.1500	6.1500	-3.150%	2	2,969	-42.927%
2026-06-08	6.6100	6.6100	6.3500	6.3500	-0.157%	35	2,968	-44.724%
2026-06-01	6.3600	6.3600	6.3600	6.3600	+3.415%	20	2,934	-44.811%
2026-05-29	6.3100	6.3100	6.1500	6.1500	-17.227%	2	2,914	-42.927%
2026-05-15	7.0000	7.4300	7.0000	7.4300	+6.143%	28	2,913	-52.759%
2026-05-14	6.9200	7.0000	6.9200	7.0000	-6.791%	7	2,931	-49.857%
2026-05-13	7.2000	7.5100	7.2000	7.5100	+0.133%	4	2,939	-53.262%
2026-05-12	7.5000	7.5000	7.5000	7.5000	+3.022%	3	2,939	-53.200%
2026-05-08	7.9000	7.9000	6.9000	7.2800	+4.149%	53	2,939	-51.786%
2026-05-06	7.1800	7.2400	6.9900	6.9900	-4.508%	8	2,900	-49.785%
2026-05-05	7.3900	7.5400	7.3200	7.3200	-3.430%	6	2,897	-52.049%
2026-05-04	7.5800	7.5800	7.5800	7.5800	-7.335%	1	2,894	-53.694%
2026-04-29	8.6900	8.9100	8.1800	8.1800	-0.969%	150	2,894	-57.090%
2026-04-27	8.2400	8.2600	8.1000	8.2600	-3.279%	7	2,903	-57.506%
2026-04-24	9.0300	9.1200	8.5400	8.5400	+0.235%	20	2,902	-58.899%
2026-04-22	8.4500	8.5200	8.3400	8.5200	-2.629%	36	2,902	-58.803%
2026-04-21	8.5500	8.7500	8.5500	8.7500	+6.707%	13	2,934	-59.886%
2026-04-20	8.2000	8.2000	8.2000	8.2000	+0.490%	20	2,934	-57.195%
2026-04-17	8.2500	8.2500	8.1600	8.1600	-8.005%	20	2,934	-56.985%
2026-04-14	8.7600	8.8800	8.6900	8.8700	-10.675%	20	2,934	-60.428%
2026-04-13	9.9500	9.9500	9.9300	9.9300	+1.951%	5	2,914	-64.653%
2026-04-10	9.7200	9.7400	9.7100	9.7400	-0.916%	5	2,910	-63.963%
2026-04-08	9.9300	10.2100	9.8300	9.8300	-20.276%	25	2,907	-64.293%
2026-03-31	12.3300	12.3300	12.3300	12.3300	-10.000%	9	2,907	-71.533%
2026-03-30	13.7000	13.7000	13.7000	13.7000	+3.788%	20	2,898	-74.380%
2026-03-27	13.1000	13.2000	12.5000	13.2000	+4.762%	200	2,898	-73.409%
2026-03-26	12.6000	12.6000	12.6000	12.6000	+3.533%	10	2,928	-72.143%
2026-03-24	12.7000	12.8000	12.1700	12.1700	-1.696%	224	2,918	-71.159%
2026-03-18	12.3800	12.3800	12.3800	12.3800	+9.558%	4	2,791	-71.648%
2026-03-17	11.1000	11.3000	11.1000	11.3000	-4.237%	7	2,791	-68.938%
2026-03-16	11.8100	11.8100	11.4500	11.8000	-5.826%	20	2,791	-70.254%
2026-03-13	12.5300	12.5300	12.5300	12.5300	+7.369%	5	2,795	-71.987%
2026-03-11	11.6700	11.6700	11.6700	11.6700	+6.091%	10	2,795	-69.923%
2026-03-10	11.0000	11.0000	11.0000	11.0000	-10.931%	2	2,795	-68.091%
2026-03-09	12.3500	12.3500	12.3500	12.3500	+9.973%	5	2,793	-71.579%
2026-03-06	11.9300	11.9300	11.2300	11.2300	+7.567%	1,523	2,789	-68.744%
2026-03-05	10.4400	10.4400	10.4400	10.4400	-9.689%	10	1,289	-66.379%
2026-03-03	11.5600	11.5600	11.5600	11.5600	+6.839%	4	1,289	-69.637%
2026-03-02	10.8200	10.8200	10.8200	10.8200	+5.253%	2	1,289	-67.560%
2026-02-27	10.1900	10.2800	10.1900	10.2800	-0.676%	2	1,289	-65.856%
2026-02-23	10.3500	10.3500	10.3500	10.3500	+2.273%	3	1,287	-66.087%
2026-02-20	10.1200	10.1200	10.1200	10.1200	+1.200%	1,000	1,287	-65.316%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+3.520%	5	351	-64.900%
2026-02-18	9.5000	9.6600	9.5000	9.6600	-3.497%	15	351	-63.665%
2026-02-17	10.0100	10.0100	10.0100	10.0100	+5.368%	1	351	-64.935%
2026-02-11	9.5000	9.5000	9.5000	9.5000	+2.703%	5	358	-63.053%
2026-02-10	9.2500	9.2500	9.2500	9.2500	-0.538%	3	353	-62.054%
2026-02-09	9.3000	9.3000	9.3000	9.3000	-0.747%	28	353	-62.258%
2026-02-06	9.3700	9.3700	9.3700	9.3700	-12.019%	20	347	-62.540%
2026-02-05	10.3900	10.6500	10.3900	10.6500	+9.231%	51	347	-67.042%
2026-02-04	9.7000	10.3500	9.7000	9.7500	-0.713%	14	348	-64.000%
2026-01-30	9.6000	10.1200	9.6000	9.8200	+7.205%	41	342	-64.257%
2026-01-26	9.5600	9.5600	9.1600	9.1600	+5.287%	2	308	-61.681%
2026-01-23	8.7000	8.7000	8.7000	8.7000	-9.751%	2	308	-59.655%
2026-01-21	9.5500	9.6400	9.5500	9.6400	+3.212%	2	308	-63.589%
2026-01-20	9.5200	9.5200	9.3400	9.3400	+3.433%	2	307	-62.420%
2026-01-16	9.0000	9.0300	9.0000	9.0300	-4.947%	67	256	-61.130%
2026-01-13	9.5000	9.5000	9.5000	9.5000	-1.042%	1	256	-63.053%
2026-01-09	9.6000	9.6000	9.6000	9.6000	-5.045%	25	256	-63.438%
2026-01-08	10.1000	10.1800	10.1000	10.1100	-3.438%	13	256	-65.282%
2026-01-07	11.0900	11.0900	10.4700	10.4700	+3.356%	5	256	-66.476%
2026-01-06	10.1700	10.1700	10.1300	10.1300	-2.690%	15	251	-65.350%
2026-01-05	10.7600	10.7600	10.4100	10.4100	-4.055%	15	256	-66.282%
2026-01-02	10.8500	10.8500	10.8500	10.8500	-3.125%	4	256	-67.650%
2025-12-31	11.1000	11.2000	11.1000	11.2000	+2.941%	19	237	-68.661%
2025-12-30	10.8800	10.8800	10.8800	10.8800	+4.415%	3	237	-67.739%
2025-12-26	10.4200	10.4200	10.4200	10.4200	-1.045%	1	234	-66.315%
2025-12-24	10.5300	10.5300	10.5300	10.5300	-0.095%	4	235	-66.667%
2025-12-23	10.4000	10.5400	10.4000	10.5400	-2.045%	13	235	-66.698%
2025-12-19	11.0000	11.0000	10.7000	10.7600	-4.947%	15	223	-67.379%
2025-12-16	11.3200	11.3200	11.3200	11.3200	+5.794%	4	232	-68.993%
2025-12-12	10.5500	10.7000	10.5500	10.7000	+4.902%	21	228	-67.196%
2025-12-11	10.2000	10.2000	10.2000	10.2000	-7.273%	15	227	-65.588%
2025-12-09	11.0800	11.2000	11.0000	11.0000	-2.827%	42	212	-68.091%
2025-12-04	11.3200	11.3200	11.3200	11.3200	-2.076%	15	170	-68.993%
2025-12-03	11.5600	11.5600	11.5600	11.5600	-2.857%	4	160	-69.637%
2025-12-02	11.9000	11.9000	11.9000	11.9000	+1.105%	1	156	-70.504%
2025-11-26	11.9300	11.9300	11.7700	11.7700	-22.208%	2	154	-70.178%
2025-11-21	15.1300	15.1300	15.1300	15.1300	+2.507%	2	154	-76.801%
2025-11-19	14.7200	14.7600	14.7200	14.7600	-3.277%	2	154	-76.220%
2025-11-18	15.2500	15.2600	15.2500	15.2600	+12.537%	2	152	-76.999%
2025-11-14	13.5600	13.5600	13.5600	13.5600	+12.812%	2	150	-74.115%
2025-11-11	12.4900	12.4900	12.0200	12.0200	-7.538%	67	122	-70.799%
2025-11-05	12.9200	13.0000	12.9200	13.0000	+5.178%	9	122	-73.000%
2025-10-31	11.8800	12.3600	11.8800	12.3600	+1.311%	2	115	-71.602%
2025-10-30	12.0400	12.2000	12.0400	12.2000	+8.638%	22	113	-71.230%
2025-10-27	11.0700	11.3800	11.0700	11.2300	+2.745%	18	77	-68.744%
2025-10-24	10.9300	10.9300	10.9300	10.9300	-13.937%	1	77	-67.887%
2025-10-23	12.7000	12.7000	12.7000	12.7000	-1.931%	5	77	-72.362%
2025-10-22	12.6700	12.9500	12.6100	12.9500	+11.063%	18	72	-72.896%
2025-10-20	12.0000	12.0000	11.6600	11.6600	-12.000%	30	54	-69.897%
2025-10-17	13.5000	13.5000	13.2500	13.2500	+13.151%	20	24	-73.509%
2025-10-15	11.7100	11.7100	11.7100	11.7100	-3.859%	2	5	-70.026%
2025-10-14	12.1800	12.1800	12.1800	12.1800	-6.308%	1	6	-71.182%
2025-10-13	13.0000	13.0000	13.0000	13.0000	+6.036%	1	5	-73.000%
2025-09-22	12.2600	12.2600	12.2600	12.2600	-1.920%	2	4	-71.370%
2025-09-18	12.5000	12.5000	12.5000	12.5000	0.000%	2	2	-71.920%