Dark

IWM20280121P220
IWM Jan 21 2028 220.00 Put (IWM280121P00220000)
option OPRA

EOD

Jun 30, 2026

6.54-11.502%(-0.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.5400	6.5400	6.5400	6.5400	-11.502%	1	14,523	0.000%
2026-06-29	7.3900	7.3900	7.3900	7.3900	-6.692%	3	14,523	-11.502%
2026-06-23	7.9200	7.9200	7.9200	7.9200	-4.232%	2	14,520	-17.424%
2026-06-15	8.2700	8.2700	8.2700	8.2700	+11.156%	6	14,520	-20.919%
2026-06-12	7.4400	7.4400	7.4400	7.4400	-16.964%	1	14,520	-12.097%
2026-06-11	8.9500	9.1600	8.7500	8.9600	+2.050%	12	14,519	-27.009%
2026-06-02	8.7800	8.7800	8.7800	8.7800	-1.680%	1	14,520	-25.513%
2026-06-01	8.9300	8.9300	8.9300	8.9300	+2.644%	1	14,520	-26.764%
2026-05-28	8.7200	8.7200	8.6200	8.7000	-1.917%	18	14,521	-24.828%
2026-05-27	8.8700	8.8700	8.8700	8.8700	-0.894%	5	14,544	-26.268%
2026-05-26	9.0000	9.0000	8.9400	8.9500	-3.763%	5	14,544	-26.927%
2026-05-22	9.3000	9.3000	9.3000	9.3000	-3.627%	2	14,546	-29.677%
2026-05-21	9.9100	9.9100	9.6500	9.6500	-16.739%	68	14,546	-32.228%
2026-05-18	11.5900	11.5900	11.5900	11.5900	+16.600%	1	14,546	-43.572%
2026-05-14	10.2900	10.2900	9.9200	9.9400	-6.226%	21	14,545	-34.205%
2026-05-13	10.6000	10.6000	10.6000	10.6000	+3.516%	1	14,546	-38.302%
2026-05-08	10.3700	10.3700	10.2400	10.2400	-5.185%	2	14,546	-36.133%
2026-05-01	10.8800	10.8800	10.8000	10.8000	-3.915%	6	14,544	-39.444%
2026-04-30	11.2400	11.2400	11.2400	11.2400	-2.091%	2	14,544	-41.815%
2026-04-20	11.4800	11.4800	11.4800	11.4800	-0.174%	2	14,544	-43.031%
2026-04-17	11.5000	11.7100	11.5000	11.5000	-8.220%	100	14,546	-43.130%
2026-04-16	12.5300	12.5300	12.5300	12.5300	+0.240%	7	14,542	-47.805%
2026-04-15	12.5000	12.5000	12.5000	12.5000	0.000%	5	14,542	-47.680%
2026-04-14	12.5000	12.5000	12.5000	12.5000	-8.759%	1	14,547	-47.680%
2026-04-13	13.6900	13.7900	13.6900	13.7000	-3.860%	105	14,547	-52.263%
2026-04-08	14.2500	14.2500	14.2500	14.2500	-10.938%	1	14,547	-54.105%
2026-04-06	16.0000	16.0000	16.0000	16.0000	-11.111%	2	14,547	-59.125%
2026-03-27	18.0000	18.0000	18.0000	18.0000	-2.067%	3	14,547	-63.667%
2026-03-24	18.3000	18.3800	18.3000	18.3800	+2.111%	20	14,547	-64.418%
2026-03-19	17.9000	18.0000	17.9000	18.0000	+6.762%	2,001	14,547	-63.667%
2026-03-16	16.5900	16.8600	16.5900	16.8600	-3.492%	2	12,546	-61.210%
2026-03-13	17.4700	17.4700	17.4700	17.4700	+2.765%	1,900	12,545	-62.564%
2026-03-06	17.0000	17.0000	17.0000	17.0000	+7.459%	1	10,773	-61.529%
2026-03-05	15.8200	15.8200	15.8200	15.8200	+6.103%	2,650	10,773	-58.660%
2026-03-03	15.5100	15.5100	14.8600	14.9100	+0.743%	754	8,123	-56.137%
2026-02-23	14.8000	14.8000	14.8000	14.8000	+10.037%	1	7,376	-55.811%
2026-02-18	13.4500	13.4500	13.4500	13.4500	-5.614%	5,000	7,376	-51.375%
2026-02-17	14.6300	14.6300	14.1200	14.2500	+7.547%	1,241	2,531	-54.105%
2026-02-11	13.2500	13.2500	13.2500	13.2500	-6.624%	1	1,420	-50.642%
2026-02-04	13.8700	14.1900	13.8700	14.1900	+0.496%	253	1,419	-53.911%
2026-01-30	14.1200	14.1200	14.1200	14.1200	+2.691%	8	1,169	-53.683%
2026-01-29	13.7600	13.7600	13.7500	13.7500	+5.769%	3	1,177	-52.436%
2026-01-26	13.0000	13.0000	13.0000	13.0000	+0.775%	1	1,177	-49.692%
2026-01-16	12.9000	12.9000	12.9000	12.9000	0.000%	5	1,172	-49.302%
2026-01-15	12.9500	13.5100	12.7300	12.9000	-6.318%	134	1,172	-49.302%
2026-01-13	13.6900	13.7700	13.6900	13.7700	+1.250%	19	1,166	-52.505%
2026-01-09	14.0000	14.0000	13.5200	13.6000	-7.859%	129	1,147	-51.912%
2026-01-08	14.7600	14.7600	14.7600	14.7600	-0.606%	2	1,030	-55.691%
2026-01-07	15.1100	15.1100	14.8500	14.8500	-3.257%	4	1,030	-55.960%
2026-01-06	15.3500	15.3500	15.3500	15.3500	-1.854%	3	1,028	-57.394%
2026-01-02	16.1100	16.1100	15.5700	15.6400	-2.250%	8	1,025	-58.184%
2025-12-31	16.1300	16.1300	16.0000	16.0000	+2.498%	8	1,021	-59.125%
2025-12-30	15.6300	15.6600	15.5200	15.6100	-2.862%	466	1,021	-58.104%
2025-12-29	16.0700	16.0700	16.0700	16.0700	+7.492%	1	766	-59.303%
2025-12-26	15.0500	15.0500	14.9500	14.9500	-0.333%	5	766	-56.254%
2025-12-22	14.9000	15.0000	14.8600	15.0000	-3.226%	10	761	-56.400%
2025-12-17	15.5000	15.5000	15.5000	15.5000	-5.488%	450	761	-57.806%
2025-12-16	16.4000	16.4000	16.4000	16.4000	+4.127%	1	361	-60.122%
2025-12-15	15.7500	15.7500	15.7500	15.7500	+6.061%	1	360	-58.476%
2025-12-11	15.3400	15.3400	14.7900	14.8500	-7.071%	3	359	-55.960%
2025-12-10	15.9800	15.9800	15.9800	15.9800	+1.075%	11	359	-59.074%
2025-12-09	15.8100	15.8100	15.8100	15.8100	-4.182%	9	348	-58.634%
2025-12-03	16.5000	16.5000	16.5000	16.5000	-2.941%	2	339	-60.364%
2025-12-02	17.0000	17.0000	17.0000	17.0000	-0.176%	10	337	-61.529%
2025-12-01	17.0300	17.0300	17.0300	17.0300	+2.160%	1	327	-61.597%
2025-11-28	16.6700	16.6700	16.6700	16.6700	-2.685%	2	327	-60.768%
2025-11-26	17.1300	17.1300	17.1300	17.1300	-10.781%	1	325	-61.821%
2025-11-24	19.2000	19.2000	19.2000	19.2000	-13.475%	6	325	-65.938%
2025-11-20	19.5000	22.1900	19.5000	22.1900	+8.086%	2	319	-70.527%
2025-11-18	21.4300	21.4800	20.5300	20.5300	+2.241%	207	317	-68.144%
2025-11-17	19.6600	20.0800	19.6600	20.0800	-1.181%	6	114	-67.430%
2025-11-13	20.3200	20.3200	20.3200	20.3200	+14.802%	1	111	-67.815%
2025-11-10	17.7000	17.7000	17.7000	17.7000	-10.876%	3	110	-63.051%
2025-11-07	19.6900	19.8600	19.6900	19.8600	+3.979%	3	107	-67.069%
2025-11-06	19.1000	19.1000	19.1000	19.1000	+17.756%	11	105	-65.759%
2025-10-28	16.2200	16.2200	16.2200	16.2200	+1.059%	1	96	-59.679%
2025-10-27	16.0500	16.0500	16.0500	16.0500	-3.604%	1	96	-59.252%
2025-10-20	16.6500	16.6500	16.6500	16.6500	-9.412%	5	96	-60.721%
2025-10-17	18.3800	18.3800	18.3800	18.3800	+0.437%	5	91	-64.418%
2025-10-16	18.3000	18.3000	18.3000	18.3000	+7.901%	1	93	-64.262%
2025-10-15	16.9600	16.9600	16.9600	16.9600	-1.681%	1	93	-61.439%
2025-10-14	17.2500	17.2500	17.2500	17.2500	-2.266%	1	92	-62.087%
2025-10-13	17.6500	17.6500	17.6500	17.6500	+6.970%	2	91	-62.946%
2025-10-06	16.7500	16.7500	16.5000	16.5000	-5.714%	8	89	-60.364%
2025-10-02	17.5000	17.5000	17.5000	17.5000	+10.689%	9	85	-62.629%
2025-09-30	15.8100	15.8100	15.8100	15.8100	-13.132%	2	76	-58.634%
2025-09-24	18.2000	18.2000	18.2000	18.2000	+5.446%	1	74	-64.066%
2025-09-22	17.5900	17.5900	17.2600	17.2600	-0.576%	26	74	-62.109%
2025-09-18	16.4900	17.3600	16.4900	17.3600	-3.556%	5	49	-62.327%
2025-09-17	18.0000	18.0000	18.0000	18.0000	-5.660%	5	48	-63.667%
2025-09-16	18.6000	19.0800	18.4900	19.0800	0.000%	82	43	-65.723%