Dark

IWM20280121P230
IWM Jan 21 2028 230.00 Put (IWM280121P00230000)
option OPRA

EOD

Sep 24, 2026

7.73+5.170%(+0.38)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	8.2500	8.2500	7.7300	7.7300	+5.170%	6	2,875	0.000%
2026-09-22	7.0100	7.3500	7.0100	7.3500	+1.942%	10	2,875	+5.170%
2026-09-21	7.2100	7.2100	7.2100	7.2100	-5.997%	1	2,878	+7.212%
2026-08-31	7.6700	7.6700	7.6700	7.6700	+1.321%	5	2,878	+0.782%
2026-08-25	7.5700	7.5700	7.5700	7.5700	-0.264%	5	2,878	+2.114%
2026-08-24	7.6000	7.6000	7.5900	7.5900	-5.831%	2	2,878	+1.845%
2026-08-17	8.0600	8.0600	8.0600	8.0600	+8.188%	1	2,877	-4.094%
2026-08-14	7.4500	7.4500	7.4500	7.4500	-2.742%	1	2,877	+3.758%
2026-08-07	7.6600	7.6600	7.6600	7.6600	-4.250%	2	2,879	+0.914%
2026-08-06	8.0000	8.0000	8.0000	8.0000	-0.621%	1	2,879	-3.375%
2026-08-03	8.0500	8.0500	8.0500	8.0500	-9.347%	10	2,890	-3.975%
2026-07-28	8.8800	8.8800	8.8800	8.8800	+6.220%	3	2,883	-12.950%
2026-07-13	8.3600	8.3600	8.3600	8.3600	+6.497%	2	2,883	-7.536%
2026-07-10	8.9300	8.9300	7.8500	7.8500	-14.674%	10	2,883	-1.529%
2026-07-08	9.2000	9.2000	9.2000	9.2000	+3.371%	3	2,879	-15.978%
2026-06-29	8.9000	8.9000	8.9000	8.9000	+3.009%	2	2,879	-13.146%
2026-06-23	9.5400	9.5900	8.6400	8.6400	-9.053%	245	2,878	-10.532%
2026-06-18	9.5000	9.5000	9.5000	9.5000	-1.452%	7	2,987	-18.632%
2026-06-16	9.6400	9.6400	9.6400	9.6400	+6.284%	2,500	2,987	-19.813%
2026-06-15	9.4000	9.4000	9.0700	9.0700	-17.320%	2	487	-14.774%
2026-06-10	10.9700	10.9700	10.9700	10.9700	+6.920%	2	487	-29.535%
2026-06-04	10.2600	10.2600	10.2600	10.2600	-7.149%	1	489	-24.659%
2026-06-03	11.3900	11.3900	11.0500	11.0500	+4.147%	170	488	-30.045%
2026-05-27	10.6100	10.6100	10.6100	10.6100	-0.562%	4	328	-27.144%
2026-05-26	10.6700	10.6700	10.6700	10.6700	-9.653%	6	334	-27.554%
2026-05-21	11.9000	11.9300	11.7900	11.8100	-3.276%	49	334	-34.547%
2026-05-12	12.2100	12.2100	12.2100	12.2100	+6.918%	1	344	-36.691%
2026-05-11	11.4200	11.4200	11.4200	11.4200	-6.393%	9	344	-32.312%
2026-05-08	12.3200	12.3200	12.2000	12.2000	+1.667%	2	352	-36.639%
2026-05-06	12.0000	12.0000	12.0000	12.0000	-9.434%	1	353	-35.583%
2026-04-30	13.2500	13.2500	13.2500	13.2500	-6.028%	40	352	-41.660%
2026-04-22	14.1000	14.1000	14.1000	14.1000	+3.297%	1	336	-45.177%
2026-04-20	13.6500	13.6500	13.6500	13.6500	-2.708%	2	336	-43.370%
2026-04-17	13.0000	14.0300	11.9600	14.0300	-6.154%	15	334	-44.904%
2026-04-15	14.9500	14.9500	14.9500	14.9500	+0.134%	1	340	-48.294%
2026-04-14	15.3300	15.3300	14.9300	14.9300	-3.240%	4	341	-48.225%
2026-04-13	16.3000	16.3700	15.4300	15.4300	-9.977%	79	341	-49.903%
2026-04-10	16.0900	17.1400	16.0900	17.1400	+3.690%	5	339	-54.901%
2026-04-09	16.5300	16.5300	16.5300	16.5300	-17.350%	2	338	-53.237%
2026-04-01	20.0000	20.0000	20.0000	20.0000	-5.660%	1	341	-61.350%
2026-03-31	21.0000	21.2000	21.0000	21.2000	-10.737%	8	341	-63.538%
2026-03-30	23.7500	23.7500	23.7500	23.7500	+3.261%	1	343	-67.453%
2026-03-27	23.0000	23.0000	22.3900	23.0000	+11.813%	5	343	-66.391%
2026-03-26	20.5700	20.5700	20.5700	20.5700	+2.338%	1	340	-62.421%
2026-03-23	20.1000	20.1000	20.1000	20.1000	-6.294%	1	340	-61.542%
2026-03-20	21.4500	21.4500	21.4500	21.4500	+3.874%	4	341	-63.963%
2026-03-18	20.4700	20.7400	20.4700	20.6500	+3.821%	8	343	-62.567%
2026-03-06	19.3200	19.8900	19.3200	19.8900	+9.106%	6	343	-61.136%
2026-03-03	18.8700	18.8700	18.2300	18.2300	+1.222%	4	346	-57.597%
2026-03-02	18.0100	18.0100	18.0100	18.0100	+12.282%	1	349	-57.079%
2026-02-26	16.0300	16.0400	16.0300	16.0400	-4.124%	2	349	-51.808%
2026-02-20	16.7300	16.7300	16.7300	16.7300	+5.485%	7	347	-53.796%
2026-02-18	15.8600	15.8600	15.8600	15.8600	-9.835%	1	347	-51.261%
2026-02-17	16.5100	17.6000	16.4600	17.5900	+17.267%	6	346	-56.055%
2026-02-10	15.0000	15.0000	15.0000	15.0000	-1.768%	1	348	-48.467%
2026-02-09	15.2900	15.3100	15.2400	15.2700	-5.973%	18	349	-49.378%
2026-02-06	16.7600	16.7600	16.2000	16.2400	-6.127%	9	342	-52.401%
2026-02-04	17.1200	17.3000	17.1200	17.3000	+4.091%	4	339	-55.318%
2026-02-02	16.5300	16.6200	15.6300	16.6200	+4.924%	26	342	-53.490%
2026-01-29	16.5000	16.5000	15.8400	15.8400	-0.565%	14	329	-51.199%
2026-01-27	15.9300	15.9300	15.9300	15.9300	-2.449%	9	320	-51.475%
2026-01-26	16.3200	16.3300	15.6300	16.3300	+1.999%	12	311	-52.664%
2026-01-21	16.0300	16.0300	15.5000	16.0100	+7.378%	13	315	-51.718%
2026-01-16	15.3000	15.4000	14.9100	14.9100	-2.230%	147	244	-48.156%
2026-01-15	15.2500	15.2500	15.2500	15.2500	-2.928%	5	244	-49.311%
2026-01-13	16.1000	16.1000	15.7100	15.7100	-3.797%	23	244	-50.796%
2026-01-12	16.3300	16.3300	16.3300	16.3300	+1.240%	1	224	-52.664%
2026-01-09	16.1300	16.1300	16.1300	16.1300	-10.835%	3	223	-52.077%
2026-01-07	17.6600	18.0900	17.5600	18.0900	+4.025%	23	223	-57.269%
2026-01-06	17.3900	17.3900	17.3900	17.3900	-7.500%	2	206	-55.549%
2026-01-02	18.8000	18.8000	18.8000	18.8000	-1.776%	3	204	-58.883%
2025-12-31	19.1400	19.1400	19.1400	19.1400	+4.762%	8	193	-59.613%
2025-12-24	18.2700	18.2700	18.2700	18.2700	+2.238%	2	195	-57.690%
2025-12-23	17.8700	17.8700	17.8700	17.8700	-2.136%	2	195	-56.743%
2025-12-19	18.2200	18.2600	18.2200	18.2600	+4.343%	2	193	-57.667%
2025-12-11	17.9000	17.9600	17.5000	17.5000	-5.303%	61	194	-55.829%
2025-12-10	18.4800	18.4800	18.4800	18.4800	-1.440%	5	137	-58.171%
2025-12-09	19.1700	19.1700	18.6400	18.7500	-3.400%	17	132	-58.773%
2025-12-08	19.0200	19.4100	19.0200	19.4100	+2.104%	11	135	-60.175%
2025-12-04	19.7300	19.7300	19.0100	19.0100	-4.520%	12	133	-59.337%
2025-12-03	19.8100	19.9100	19.8100	19.9100	-2.641%	2	122	-61.175%
2025-11-26	20.4500	20.4500	20.4500	20.4500	-2.480%	1	121	-62.200%
2025-11-25	22.9900	22.9900	20.9700	20.9700	-12.770%	9	121	-63.138%
2025-11-24	24.0400	24.0400	24.0400	24.0400	-9.454%	2	113	-67.845%
2025-11-20	25.9000	26.5500	25.4900	26.5500	+9.080%	6	111	-70.885%
2025-11-18	24.4200	24.4200	24.3300	24.3400	-2.249%	71	105	-68.242%
2025-11-17	24.9000	24.9000	24.9000	24.9000	+22.479%	1	41	-68.956%
2025-10-31	20.3300	20.3300	20.3300	20.3300	-3.512%	8	40	-61.977%
2025-10-30	21.0700	21.0700	21.0700	21.0700	+12.553%	1	32	-63.313%
2025-10-27	18.7200	18.7200	18.7200	18.7200	-1.474%	14	18	-58.707%
2025-10-24	19.0000	19.0000	19.0000	19.0000	-4.762%	4	18	-59.316%
2025-10-15	19.9500	19.9500	19.9500	19.9500	-13.261%	5	14	-61.253%
2025-10-10	23.0000	23.0000	23.0000	23.0000	+13.580%	1	9	-66.391%
2025-10-08	20.2500	20.2500	20.2500	20.2500	+3.053%	2	9	-61.827%
2025-10-03	19.6500	19.6500	19.6500	19.6500	-6.651%	1	7	-60.662%
2025-10-02	21.0500	21.0500	21.0500	21.0500	-3.617%	5	6	-63.278%
2025-09-25	21.8400	21.8400	21.8400	21.8400	+1.581%	1	1	-64.606%
2025-09-24	21.5000	21.5000	21.5000	21.5000	+7.339%	1	2	-64.047%
2025-09-18	20.0300	20.0300	20.0300	20.0300	0.000%	1	1	-61.408%