Dark

IWM20250620P140
IWM Jun 20 2025 140.00 Put (IWM250620P00140000)
option OPRA

EOD

May 21, 2025

0.0900+80.000%(+0.0400)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.07	0.09	0.07	0.09	+80.000%	117	19,535	0.000%
2025-05-19	0.06	0.06	0.05	0.05	-16.667%	20	19,541	+80.000%
2025-05-16	0.08	0.08	0.05	0.06	-33.333%	14	19,541	+50.000%
2025-05-14	0.09	0.09	0.09	0.09	+28.571%	1	19,542	0.000%
2025-05-13	0.07	0.07	0.06	0.07	-12.500%	119	19,543	+28.571%
2025-05-12	0.09	0.10	0.08	0.08	-46.667%	5	19,596	+12.500%
2025-05-09	0.15	0.15	0.15	0.15	0.000%	4	19,596	-40.000%
2025-05-08	0.17	0.18	0.15	0.15	-31.818%	214	19,594	-40.000%
2025-05-07	0.22	0.22	0.21	0.22	-4.348%	61	19,741	-59.091%
2025-05-06	0.23	0.23	0.23	0.23	+9.524%	10	19,747	-60.870%
2025-05-05	0.21	0.21	0.19	0.21	-4.545%	35	19,753	-57.143%
2025-05-02	0.23	0.23	0.22	0.22	-18.519%	488	19,744	-59.091%
2025-05-01	0.26	0.38	0.26	0.27	-12.903%	2,993	19,756	-66.667%
2025-04-30	0.38	0.38	0.31	0.31	+6.897%	5	21,579	-70.968%
2025-04-29	0.32	0.32	0.29	0.29	-19.444%	6	21,576	-68.966%
2025-04-28	0.32	0.36	0.31	0.36	0.000%	79	21,576	-75.000%
2025-04-25	0.38	0.38	0.36	0.36	-10.000%	206	21,651	-75.000%
2025-04-24	0.47	0.47	0.40	0.40	-28.571%	3,114	21,653	-77.500%
2025-04-23	0.40	0.56	0.38	0.56	-1.754%	2,628	18,555	-83.929%
2025-04-22	0.69	0.69	0.57	0.57	-36.667%	235	18,321	-84.211%
2025-04-21	0.77	0.98	0.76	0.90	+30.435%	2,982	18,143	-90.000%
2025-04-17	0.76	0.84	0.68	0.69	-19.767%	394	16,191	-86.957%
2025-04-16	0.82	1.02	0.79	0.86	+8.861%	784	16,191	-89.535%
2025-04-15	0.86	0.86	0.75	0.79	-15.957%	34	16,215	-88.608%
2025-04-14	1.07	1.16	0.88	0.94	-38.961%	1,536	16,199	-90.426%
2025-04-11	2.13	2.27	1.54	1.54	-25.243%	304	14,775	-94.156%
2025-04-10	1.58	3.08	1.57	2.06	+82.301%	613	14,727	-95.631%
2025-04-09	3.25	3.71	1.01	1.13	-67.714%	795	14,798	-92.035%
2025-04-08	1.36	3.60	1.28	3.50	+78.571%	560	14,673	-97.429%
2025-04-07	3.07	3.72	1.35	1.96	-0.508%	2,364	14,901	-95.408%
2025-04-04	1.66	2.50	1.47	1.97	+146.250%	4,908	14,625	-95.431%
2025-04-03	0.62	0.80	0.62	0.80	+73.913%	1,195	14,334	-88.750%
2025-04-01	0.46	0.46	0.46	0.46	+12.195%	4	13,448	-80.435%
2025-03-31	0.49	0.49	0.41	0.41	+10.811%	7	13,448	-78.049%
2025-03-28	0.37	0.37	0.37	0.37	+27.586%	42	13,451	-75.676%
2025-03-27	0.29	0.29	0.29	0.29	-12.121%	1	13,451	-68.966%
2025-03-26	0.31	0.33	0.31	0.33	-10.811%	2	13,451	-72.727%
2025-03-21	0.42	0.42	0.37	0.37	-13.953%	34	13,451	-75.676%
2025-03-19	0.44	0.44	0.43	0.43	-18.868%	14	13,443	-79.070%
2025-03-14	0.59	0.59	0.53	0.53	-25.352%	50	13,429	-83.019%
2025-03-13	0.60	0.71	0.60	0.71	-13.415%	69	13,485	-87.324%
2025-03-11	0.87	0.87	0.77	0.82	0.000%	56	13,485	-89.024%
2025-03-10	0.74	0.82	0.74	0.82	+46.429%	2	13,486	-89.024%
2025-03-07	0.60	0.64	0.56	0.56	-5.085%	204	13,487	-83.929%
2025-03-04	0.61	0.64	0.59	0.59	+25.532%	15	13,393	-84.746%
2025-02-28	0.50	0.50	0.47	0.47	+17.500%	12	13,392	-80.851%
2025-02-27	0.40	0.40	0.40	0.40	-11.111%	25	13,392	-77.500%
2025-02-25	0.47	0.47	0.45	0.45	+7.143%	16	13,393	-80.000%
2025-02-21	0.45	0.45	0.41	0.42	+35.484%	38	13,393	-78.571%
2025-02-20	0.31	0.31	0.31	0.31	+3.333%	3	13,398	-70.968%
2025-02-19	0.30	0.30	0.30	0.30	-18.919%	3	13,395	-70.000%
2025-02-10	0.37	0.37	0.37	0.37	-7.500%	4	13,392	-75.676%
2025-02-04	0.40	0.40	0.40	0.40	-4.762%	1	13,388	-77.500%
2025-01-24	0.42	0.42	0.42	0.42	-8.696%	10	13,387	-78.571%
2025-01-21	0.46	0.46	0.46	0.46	-8.000%	1	13,382	-80.435%
2025-01-16	0.50	0.50	0.50	0.50	-7.407%	237	13,382	-82.000%
2025-01-15	0.54	0.54	0.54	0.54	-22.857%	1	13,264	-83.333%
2025-01-14	0.70	0.70	0.70	0.70	-2.778%	1	13,265	-87.143%
2025-01-13	0.72	0.72	0.72	0.72	-1.370%	3	13,266	-87.500%
2025-01-10	0.69	0.74	0.69	0.73	+12.308%	108	13,269	-87.671%
2025-01-08	0.64	0.66	0.64	0.65	+10.169%	442	12,894	-86.154%
2025-01-07	0.59	0.59	0.59	0.59	+11.321%	1	12,894	-84.746%
2025-01-06	0.53	0.54	0.53	0.53	-11.667%	6	12,899	-83.019%
2025-01-03	0.60	0.60	0.60	0.60	-33.333%	2	12,899	-85.000%
2024-12-20	0.92	0.92	0.90	0.90	-3.226%	212	12,899	-90.000%
2024-12-19	0.93	0.93	0.93	0.93	+50.000%	10	12,746	-90.323%
2024-12-17	0.65	0.65	0.62	0.62	+12.727%	2	12,751	-85.484%
2024-12-12	0.55	0.55	0.55	0.55	0.000%	3	12,751	-83.636%
2024-12-10	0.55	0.55	0.55	0.55	-6.780%	29	12,748	-83.636%
2024-11-26	0.59	0.59	0.59	0.59	+1.724%	1	12,748	-84.746%
2024-11-25	0.58	0.58	0.58	0.58	-17.143%	1	12,748	-84.483%
2024-11-15	0.68	0.70	0.68	0.70	+6.061%	4	12,748	-87.143%
2024-11-14	0.66	0.66	0.66	0.66	-1.493%	1	12,748	-86.364%
2024-11-06	0.67	0.67	0.67	0.67	-34.314%	1	12,748	-86.567%
2024-11-04	1.02	1.02	1.02	1.02	-4.673%	10	12,749	-91.176%
2024-11-01	1.07	1.07	1.07	1.07	+9.184%	10	12,749	-91.589%
2024-10-28	0.98	0.98	0.98	0.98	-4.854%	3	12,744	-90.816%
2024-10-23	1.03	1.03	1.03	1.03	+6.186%	1	12,747	-91.262%
2024-10-22	0.97	0.97	0.97	0.97	-10.185%	1	12,747	-90.722%
2024-10-21	1.05	1.08	1.05	1.08	+8.000%	2	12,747	-91.667%
2024-10-15	1.00	1.00	1.00	1.00	-12.281%	2	12,747	-91.000%
2024-10-04	1.14	1.14	1.14	1.14	-6.557%	94	12,749	-92.105%
2024-10-01	1.22	1.22	1.22	1.22	+16.190%	1	12,702	-92.623%
2024-09-24	1.05	1.05	1.05	1.05	-0.943%	3	12,701	-91.429%
2024-09-20	1.06	1.06	1.06	1.06	-15.200%	12	12,704	-91.509%
2024-09-18	1.25	1.25	1.25	1.25	+1.626%	1	12,698	-92.800%
2024-09-13	1.23	1.23	1.23	1.23	-6.818%	2	12,697	-92.683%
2024-09-12	1.32	1.32	1.32	1.32	-15.385%	3	12,696	-93.182%
2024-09-10	1.65	1.65	1.56	1.56	+11.429%	2	12,696	-94.231%
2024-09-03	1.30	1.40	1.30	1.40	+12.903%	2	12,695	-93.571%
2024-08-28	1.24	1.24	1.24	1.24	+0.813%	1	12,693	-92.742%
2024-08-20	1.23	1.23	1.23	1.23	+12.844%	1	12,693	-92.683%
2024-08-19	1.08	1.09	1.08	1.09	-2.679%	3	12,693	-91.743%
2024-08-16	1.15	1.15	1.12	1.12	-2.609%	44	12,693	-91.964%
2024-08-15	1.19	1.19	1.15	1.15	-17.857%	6	12,678	-92.174%
2024-08-14	1.41	1.41	1.35	1.40	-5.405%	488	12,684	-93.571%
2024-08-13	1.57	1.57	1.48	1.48	-15.429%	159	13,112	-93.919%
2024-08-09	1.75	1.75	1.75	1.75	-9.794%	246	13,071	-94.857%
2024-08-08	1.94	1.94	1.94	1.94	-7.619%	1	13,001	-95.361%
2024-08-07	1.85	2.10	1.85	2.10	-11.765%	2	13,001	-95.714%
2024-08-06	2.80	2.80	2.19	2.38	-11.524%	21	13,000	-96.218%
2024-08-05	3.27	3.27	2.69	2.69	+161.165%	21	12,979	-96.654%
2024-07-31	1.04	1.06	1.02	1.03	-11.207%	39	12,979	-91.262%
2024-07-29	1.16	1.16	1.16	1.16	+2.655%	1	13,016	-92.241%
2024-07-26	1.13	1.13	1.13	1.13	-5.833%	2	13,015	-92.035%
2024-07-25	1.19	1.23	1.19	1.20	+4.348%	8	13,016	-92.500%
2024-07-22	1.17	1.17	1.15	1.15	-9.449%	4	13,024	-92.174%
2024-07-19	1.27	1.27	1.27	1.27	-3.788%	6	13,020	-92.913%
2024-07-18	1.13	1.32	1.13	1.32	+21.101%	13	13,017	-93.182%
2024-07-16	1.04	1.09	1.04	1.09	-1.802%	4	13,028	-91.743%
2024-07-15	1.07	1.11	1.07	1.11	-8.264%	3	13,026	-91.892%
2024-07-11	1.23	1.23	1.13	1.21	-5.469%	32	13,025	-92.562%
2024-07-10	1.30	1.30	1.28	1.28	-4.478%	4	13,021	-92.969%
2024-07-09	1.34	1.34	1.34	1.34	-4.286%	7	13,017	-93.284%
2024-07-02	1.40	1.40	1.40	1.40	+0.719%	2	13,017	-93.571%
2024-07-01	1.39	1.39	1.39	1.39	+0.725%	1	13,017	-93.525%
2024-06-28	1.38	1.38	1.38	1.38	-8.609%	2	13,017	-93.478%
2024-06-26	1.51	1.51	1.51	1.51	0.000%	86	13,016	-94.040%
2024-06-25	1.55	1.56	1.51	1.51	+2.027%	19	12,935	-94.040%
2024-06-24	1.46	1.48	1.46	1.48	-6.329%	93	12,931	-93.919%
2024-06-20	1.56	1.64	1.55	1.58	+6.040%	84	12,907	-94.304%
2024-06-17	1.53	1.53	1.49	1.49	-7.453%	4	12,823	-93.960%
2024-06-14	1.60	1.61	1.60	1.61	+13.380%	4	12,823	-94.410%
2024-06-13	1.42	1.42	1.42	1.42	+11.811%	1	12,821	-93.662%
2024-06-12	1.27	1.27	1.27	1.27	-14.189%	10	12,820	-92.913%
2024-06-07	1.48	1.48	1.48	1.48	+3.497%	2	12,820	-93.919%
2024-06-06	1.43	1.43	1.43	1.43	-5.298%	3	12,820	-93.706%
2024-06-05	1.51	1.51	1.51	1.51	+0.667%	1	12,817	-94.040%
2024-06-04	1.50	1.50	1.50	1.50	-3.226%	1	12,818	-94.000%
2024-06-03	1.54	1.56	1.54	1.55	-0.641%	51	12,818	-94.194%
2024-05-30	1.56	1.56	1.56	1.56	+5.405%	1	12,818	-94.231%
2024-05-28	1.48	1.48	1.48	1.48	-2.632%	1	12,818	-93.919%
2024-05-23	1.50	1.52	1.50	1.52	+2.703%	2	12,816	-94.079%
2024-05-22	1.48	1.48	1.48	1.48	+2.069%	200	12,816	-93.919%
2024-05-17	1.45	1.45	1.45	1.45	-0.685%	10,000	12,830	-93.793%
2024-05-15	1.35	1.46	1.35	1.46	-15.116%	831	9,080	-93.836%
2024-05-03	1.72	1.72	1.72	1.72	-8.995%	2	9,014	-94.767%
2024-05-02	1.89	1.89	1.89	1.89	-9.135%	10	9,015	-95.238%
2024-05-01	2.14	2.14	2.08	2.08	+0.971%	125	9,025	-95.673%
2024-04-30	2.06	2.06	2.06	2.06	-11.966%	2	8,990	-95.631%
2024-04-22	2.60	2.60	2.34	2.34	-14.909%	1,097	8,990	-96.154%
2024-04-19	2.75	2.75	2.75	2.75	+6.178%	10	8,990	-96.727%
2024-04-15	2.60	2.65	2.59	2.59	+12.121%	32	8,980	-96.525%
2024-04-11	2.31	2.31	2.31	2.31	+15.500%	10	8,948	-96.104%
2024-04-08	2.00	2.00	2.00	2.00	-5.213%	10	8,948	-95.500%
2024-04-02	2.10	2.15	2.10	2.11	+4.455%	4	8,938	-95.735%
2024-03-22	2.02	2.02	2.02	2.02	+6.316%	2,000	8,936	-95.545%
2024-03-21	1.90	1.90	1.90	1.90	-6.863%	10	8,436	-95.263%
2024-03-20	2.15	2.15	2.04	2.04	-3.774%	5	8,426	-95.588%
2024-03-13	2.12	2.12	2.12	2.12	-5.357%	1	8,423	-95.755%
2024-03-11	2.24	2.24	2.24	2.24	+5.660%	1	8,422	-95.982%
2024-03-08	2.12	2.12	2.12	2.12	-10.924%	2	8,421	-95.755%
2024-02-27	2.39	2.39	2.38	2.38	-4.418%	2	8,421	-96.218%
2024-02-26	2.49	2.49	2.49	2.49	-14.138%	1	8,421	-96.386%
2024-02-20	3.08	3.08	2.90	2.90	-9.938%	6,000	9,920	-96.897%
2024-02-05	3.22	3.22	3.22	3.22	-10.056%	3	8,420	-97.205%
2024-01-17	3.57	3.58	3.57	3.58	+11.875%	137	8,420	-97.486%
2023-12-28	3.20	3.20	3.20	3.20	-0.621%	1	8,367	-97.188%
2023-12-27	3.22	3.22	3.22	3.22	+1.899%	10	8,366	-97.205%
2023-12-15	3.07	3.26	3.07	3.16	-24.402%	101	8,376	-97.152%
2023-12-05	4.17	4.18	4.17	4.18	-7.930%	2	8,370	-97.847%
2023-12-01	4.54	4.54	4.54	4.54	+0.221%	1	8,370	-98.018%
2023-11-30	4.53	4.53	4.53	4.53	-7.551%	3	8,370	-98.013%
2023-11-21	4.90	4.90	4.90	4.90	-0.609%	1	8,370	-98.163%
2023-11-14	4.93	4.93	4.93	4.93	-6.095%	1	8,370	-98.174%
2023-11-03	5.25	5.25	5.25	5.25	-31.730%	1	8,370	-98.286%
2023-10-27	7.58	7.69	7.55	7.69	+9.544%	157	8,369	-98.830%
2023-10-25	7.02	7.02	7.02	7.02	+4.933%	4,800	8,371	-98.718%
2023-10-24	6.71	6.71	6.69	6.69	-9.717%	3,000	3,571	-98.655%
2023-10-23	7.38	7.48	7.35	7.41	+19.709%	150	571	-98.785%
2023-10-13	6.19	6.19	6.19	6.19	0.000%	30	571	-98.546%
2023-10-06	6.35	6.38	6.16	6.19	+26.585%	51	571	-98.546%
2023-09-12	4.91	4.91	4.89	4.89	-1.610%	2	520	-98.160%
2023-08-02	4.97	4.97	4.97	4.97	+1.844%	485	520	-98.189%
2023-07-12	4.88	4.88	4.88	4.88	-0.813%	3	54	-98.156%
2023-06-30	4.87	4.92	4.87	4.92	-16.610%	22	51	-98.171%
2023-06-14	5.90	5.90	5.90	5.90	-6.793%	2	51	-98.475%
2023-06-05	6.33	6.33	6.33	6.33	-15.147%	1	53	-98.578%
2023-05-30	7.46	7.46	7.46	7.46	-12.132%	2	53	-98.794%
2023-05-26	8.49	8.49	8.49	8.49	+9.690%	1	50	-98.940%
2023-05-17	7.74	7.74	7.74	7.74	+6.027%	20	50	-98.837%
2023-04-17	7.30	7.30	7.30	7.30	-8.176%	1	31	-98.767%
2023-04-11	7.95	7.95	7.95	7.95	-11.667%	1	30	-98.868%
2023-04-06	8.76	9.00	8.76	9.00	0.000%	31	0	-99.000%