Dark

IWM20250620P155
IWM Jun 20 2025 155.00 Put (IWM250620P00155000)
option OPRA

EOD

May 21, 2025

0.1500+36.364%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.12	0.15	0.12	0.15	+36.364%	4	43,782	0.000%
2025-05-20	0.10	0.11	0.09	0.11	-8.333%	346	43,781	+36.364%
2025-05-16	0.13	0.13	0.11	0.12	-7.692%	36	44,079	+25.000%
2025-05-15	0.13	0.13	0.13	0.13	0.000%	593	44,088	+15.385%
2025-05-14	0.15	0.15	0.13	0.13	0.000%	3	44,461	+15.385%
2025-05-13	0.12	0.13	0.11	0.13	-7.143%	71	44,461	+15.385%
2025-05-12	0.19	0.19	0.14	0.14	-51.724%	219	44,509	+7.143%
2025-05-09	0.26	0.29	0.26	0.29	+3.571%	10	44,529	-48.276%
2025-05-08	0.31	0.32	0.28	0.28	-31.707%	503	44,528	-46.429%
2025-05-07	0.41	0.41	0.41	0.41	+10.811%	1	44,896	-63.415%
2025-05-05	0.37	0.37	0.36	0.37	-11.905%	283	44,896	-59.459%
2025-05-02	0.43	0.43	0.39	0.42	-23.636%	24	45,048	-64.286%
2025-05-01	0.49	0.55	0.48	0.55	-8.333%	5	45,054	-72.727%
2025-04-30	0.74	0.79	0.58	0.60	+13.208%	1,019	45,055	-75.000%
2025-04-29	0.62	0.64	0.50	0.53	-25.352%	1,014	44,060	-71.698%
2025-04-28	0.61	0.74	0.59	0.71	0.000%	4,095	43,119	-78.873%
2025-04-25	0.83	0.83	0.69	0.71	-13.415%	780	40,954	-78.873%
2025-04-24	0.92	0.92	0.80	0.82	-22.642%	585	40,692	-81.707%
2025-04-23	0.75	1.12	0.66	1.06	-11.667%	337	40,709	-85.849%
2025-04-22	1.36	1.44	1.18	1.20	-37.500%	12	40,676	-87.500%
2025-04-21	1.66	2.19	1.66	1.92	+32.414%	432	40,674	-92.188%
2025-04-17	1.70	1.74	1.44	1.45	-27.136%	1,602	40,207	-89.655%
2025-04-16	1.84	2.06	1.57	1.99	+22.840%	210	40,207	-92.462%
2025-04-15	1.79	1.79	1.46	1.62	-10.497%	88	40,219	-90.741%
2025-04-14	2.05	2.48	1.76	1.81	-38.014%	2,205	40,230	-91.713%
2025-04-11	3.92	4.42	2.90	2.92	-17.280%	848	39,270	-94.863%
2025-04-10	2.98	5.26	2.75	3.53	+79.188%	76	38,955	-95.751%
2025-04-09	5.44	6.41	1.79	1.97	-65.317%	444	38,965	-92.386%
2025-04-08	2.63	6.69	2.42	5.68	+29.680%	191	39,127	-97.359%
2025-04-07	5.79	6.65	2.59	4.38	+20.994%	386	39,031	-96.575%
2025-04-04	3.32	4.72	2.93	3.62	+130.573%	15,942	38,584	-95.856%
2025-04-03	1.08	1.57	1.08	1.57	+86.905%	417	40,833	-90.446%
2025-04-01	0.84	0.84	0.84	0.84	+12.000%	4	40,913	-82.143%
2025-03-31	0.84	0.91	0.75	0.75	+33.929%	9	40,909	-80.000%
2025-03-26	0.46	0.57	0.46	0.56	+14.286%	74	40,908	-73.214%
2025-03-24	0.49	0.51	0.49	0.49	-28.986%	12,103	40,908	-69.388%
2025-03-21	0.74	0.75	0.69	0.69	+6.154%	1,164	42,985	-78.261%
2025-03-20	0.63	0.65	0.63	0.65	-1.515%	2	42,850	-76.923%
2025-03-19	0.74	0.74	0.66	0.66	-16.456%	27	42,850	-77.273%
2025-03-18	0.84	0.84	0.79	0.79	+2.597%	395	42,850	-81.013%
2025-03-17	0.77	0.77	0.77	0.77	-15.385%	58	42,984	-80.519%
2025-03-14	0.96	0.96	0.88	0.91	-26.016%	38	42,985	-83.516%
2025-03-13	1.09	1.23	1.03	1.23	+1.653%	9	42,974	-87.805%
2025-03-11	1.38	1.55	1.21	1.21	-15.385%	3,075	42,208	-87.603%
2025-03-10	1.43	1.43	1.43	1.43	+53.763%	1	42,728	-89.510%
2025-03-07	1.19	1.19	0.93	0.93	-14.679%	4	42,727	-83.871%
2025-03-06	0.98	1.09	0.98	1.09	+14.737%	9,005	47,477	-86.239%
2025-03-05	1.00	1.00	0.95	0.95	-6.863%	37	44,225	-84.211%
2025-03-04	1.06	1.18	0.98	1.02	+54.545%	5,049	44,225	-85.294%
2025-03-03	0.66	0.66	0.66	0.66	0.000%	1,253	39,370	-77.273%
2025-02-28	0.66	0.66	0.66	0.66	-2.941%	4	39,367	-77.273%
2025-02-27	0.60	0.68	0.60	0.68	+13.333%	54	39,367	-77.941%
2025-02-26	0.60	0.60	0.60	0.60	-15.493%	201	39,313	-75.000%
2025-02-25	0.72	0.73	0.71	0.71	+18.333%	168	39,055	-78.873%
2025-02-24	0.60	0.60	0.60	0.60	-9.091%	10	39,055	-75.000%
2025-02-21	0.51	0.66	0.51	0.66	+40.426%	54	39,055	-77.273%
2025-02-18	0.48	0.49	0.46	0.47	-4.082%	410	39,055	-68.085%
2025-02-14	0.49	0.49	0.49	0.49	-15.517%	4	39,125	-69.388%
2025-02-10	0.57	0.58	0.56	0.58	+7.407%	4,000	39,125	-74.138%
2025-02-06	0.53	0.55	0.53	0.54	-3.571%	400	35,408	-72.222%
2025-01-31	0.56	0.56	0.56	0.56	-15.152%	2	35,348	-73.214%
2025-01-29	0.65	0.66	0.65	0.66	-8.333%	11	35,349	-77.273%
2025-01-27	0.72	0.72	0.72	0.72	-1.370%	1	35,349	-79.167%
2025-01-17	0.73	0.73	0.73	0.73	-9.877%	100	35,301	-79.452%
2025-01-15	0.81	0.81	0.81	0.81	-21.359%	1	35,301	-81.481%
2025-01-14	0.99	1.06	0.99	1.03	-1.905%	3,034	35,302	-85.437%
2025-01-13	1.16	1.16	1.03	1.05	-3.670%	12,005	33,235	-85.714%
2025-01-10	1.09	1.09	1.09	1.09	+6.863%	4	21,233	-86.239%
2025-01-08	1.02	1.02	1.02	1.02	+17.241%	1	21,234	-85.294%
2025-01-06	0.78	0.87	0.78	0.87	-4.396%	5	21,234	-82.759%
2025-01-03	0.94	0.94	0.91	0.91	-13.333%	16	21,234	-83.516%
2024-12-31	1.05	1.05	1.05	1.05	+9.375%	1	21,231	-85.714%
2024-12-30	0.96	0.96	0.96	0.96	-10.280%	3	21,231	-84.375%
2024-12-27	1.07	1.07	1.07	1.07	+17.582%	2	21,231	-85.981%
2024-12-26	0.91	0.91	0.91	0.91	-14.953%	250	21,231	-83.516%
2024-12-23	1.14	1.14	1.07	1.07	+32.099%	752	21,456	-85.981%
2024-12-09	0.81	0.81	0.81	0.81	-2.410%	750	21,468	-81.481%
2024-11-27	0.83	0.83	0.83	0.83	+1.220%	1	21,467	-81.928%
2024-11-26	0.82	0.82	0.82	0.82	+2.500%	1	21,467	-81.707%
2024-11-25	0.80	0.80	0.80	0.80	-15.789%	1	21,467	-81.250%
2024-11-21	0.95	0.95	0.95	0.95	-3.061%	2	21,467	-84.211%
2024-11-19	0.98	0.98	0.98	0.98	-1.010%	1	21,468	-84.694%
2024-11-15	0.99	0.99	0.99	0.99	-2.941%	2	21,468	-84.848%
2024-11-06	1.00	1.02	1.00	1.02	-29.655%	34	21,469	-85.294%
2024-10-29	1.45	1.45	1.45	1.45	-5.844%	2	21,469	-89.655%
2024-10-24	1.53	1.54	1.53	1.54	+1.316%	2	21,469	-90.260%
2024-10-21	1.52	1.52	1.52	1.52	+4.828%	75	21,468	-90.132%
2024-10-17	1.45	1.45	1.45	1.45	-14.706%	1	21,468	-89.655%
2024-10-04	1.71	1.71	1.70	1.70	-2.857%	62	21,468	-91.176%
2024-09-17	1.75	1.75	1.75	1.75	-32.171%	1	21,442	-91.429%
2024-09-10	2.58	2.58	2.58	2.58	+47.429%	10	21,442	-94.186%
2024-08-19	1.75	1.75	1.75	1.75	-22.566%	1	21,452	-91.429%
2024-08-14	2.24	2.28	2.21	2.26	-4.641%	1,010	21,452	-93.363%
2024-08-13	2.43	2.43	2.37	2.37	-14.440%	23	22,113	-93.671%
2024-08-09	2.79	2.79	2.77	2.77	-16.061%	16	22,113	-94.585%
2024-08-07	3.00	3.30	3.00	3.30	0.000%	2	22,107	-95.455%
2024-08-06	3.72	3.75	3.19	3.30	-26.174%	17	22,105	-95.455%
2024-08-05	6.05	6.05	4.47	4.47	+48.013%	12	22,080	-96.644%
2024-08-02	3.02	3.02	3.02	3.02	+85.276%	2	22,074	-95.033%
2024-07-31	1.63	1.63	1.63	1.63	-7.386%	1	22,073	-90.798%
2024-07-30	1.76	1.76	1.76	1.76	+1.734%	1	22,073	-91.477%
2024-07-26	1.73	1.73	1.73	1.73	+5.488%	20	22,073	-91.329%
2024-07-18	1.64	1.64	1.64	1.64	+3.797%	2	22,073	-90.854%
2024-07-17	1.58	1.58	1.58	1.58	-1.250%	1	22,074	-90.506%
2024-07-16	1.60	1.60	1.60	1.60	-3.614%	1	22,074	-90.625%
2024-07-15	1.75	1.75	1.66	1.66	-6.742%	3	22,074	-90.964%
2024-07-12	1.83	1.83	1.75	1.78	-6.806%	12	22,075	-91.573%
2024-07-11	1.92	1.92	1.89	1.91	-13.182%	11	22,075	-92.147%
2024-07-09	2.20	2.20	2.20	2.20	-3.509%	5	22,072	-93.182%
2024-07-05	2.30	2.30	2.28	2.28	+4.587%	12	22,067	-93.421%
2024-07-03	2.18	2.18	2.18	2.18	-3.111%	2	22,071	-93.119%
2024-07-02	2.25	2.25	2.25	2.25	-2.597%	1	22,071	-93.333%
2024-07-01	2.31	2.31	2.31	2.31	-10.465%	2	22,071	-93.506%
2024-06-26	2.51	2.58	2.51	2.58	+4.878%	158	22,071	-94.186%
2024-06-24	2.41	2.46	2.38	2.46	-4.651%	173	21,944	-93.902%
2024-06-21	2.58	2.58	2.58	2.58	+0.389%	4	21,776	-94.186%
2024-06-20	2.59	2.61	2.57	2.57	+2.800%	163	21,774	-94.163%
2024-06-18	2.50	2.50	2.50	2.50	-7.063%	5	21,690	-94.000%
2024-06-14	2.53	2.69	2.53	2.69	+26.291%	8	21,690	-94.424%
2024-06-12	2.13	2.13	2.13	2.13	-14.800%	1	21,686	-92.958%
2024-06-11	2.50	2.50	2.50	2.50	0.000%	2	21,685	-94.000%
2024-06-03	2.32	2.51	2.32	2.50	-1.961%	77	21,685	-94.000%
2024-05-31	2.55	2.55	2.55	2.55	-4.851%	20	21,670	-94.118%
2024-05-29	2.68	2.68	2.68	2.68	+10.288%	1	21,670	-94.403%
2024-05-24	2.43	2.43	2.43	2.43	+4.741%	2	21,668	-93.827%
2024-05-15	2.28	2.32	2.25	2.32	-4.527%	1,532	21,668	-93.534%
2024-05-14	2.43	2.43	2.43	2.43	-1.619%	2	22,695	-93.827%
2024-05-13	2.47	2.47	2.47	2.47	-1.594%	2	22,695	-93.927%
2024-05-10	2.47	2.52	2.47	2.51	-2.713%	152	22,697	-94.024%
2024-05-09	2.58	2.58	2.58	2.58	-4.444%	4	22,621	-94.186%
2024-05-06	2.70	2.70	2.70	2.70	-19.643%	1	22,624	-94.444%
2024-05-01	3.36	3.36	3.36	3.36	-21.311%	2	22,623	-95.536%
2024-04-17	4.27	4.27	4.27	4.27	-3.394%	1	22,625	-96.487%
2024-04-16	4.42	4.42	4.42	4.42	+33.535%	1,000	22,624	-96.606%
2024-04-05	3.25	3.31	3.25	3.31	+10.333%	1,206	21,624	-95.468%
2024-04-01	3.00	3.00	3.00	3.00	+6.007%	2,000	21,096	-95.000%
2024-03-28	2.83	2.83	2.83	2.83	-1.736%	1	19,095	-94.700%
2024-03-27	2.88	2.88	2.88	2.88	-9.718%	1	19,095	-94.792%
2024-03-26	3.11	3.19	3.11	3.19	+2.903%	2,502	19,094	-95.298%
2024-03-25	3.08	3.10	3.08	3.10	-3.427%	31	16,593	-95.161%
2024-03-22	3.18	3.21	3.16	3.21	-5.588%	4,054	16,562	-95.327%
2024-03-20	3.40	3.40	3.40	3.40	-4.225%	1	14,998	-95.588%
2024-03-19	3.76	3.76	3.55	3.55	+5.970%	4	14,998	-95.775%
2024-03-14	3.35	3.35	3.35	3.35	-5.099%	1	15,000	-95.522%
2024-03-11	3.57	3.57	3.53	3.53	-1.120%	82	15,000	-95.751%
2024-03-06	3.42	3.71	3.42	3.57	-6.053%	82	14,998	-95.798%
2024-03-05	3.80	3.80	3.80	3.80	+9.195%	1	14,995	-96.053%
2024-03-04	3.45	3.48	3.45	3.48	-6.452%	9	14,994	-95.690%
2024-02-28	3.68	3.72	3.68	3.72	+1.362%	8	14,997	-95.968%
2024-02-27	3.65	3.76	3.62	3.67	-8.250%	156	14,997	-95.913%
2024-02-26	4.00	4.00	4.00	4.00	-4.762%	2	14,997	-96.250%
2024-02-23	4.20	4.20	4.20	4.20	-8.497%	10	14,995	-96.429%
2024-02-20	4.54	4.59	4.38	4.59	+10.337%	478	15,374	-96.732%
2024-02-16	4.16	4.16	4.16	4.16	+5.852%	6	15,181	-96.394%
2024-02-15	3.93	3.93	3.93	3.93	-14.565%	1,000	15,181	-96.183%
2024-02-14	4.60	4.60	4.60	4.60	-0.217%	1	15,637	-96.739%
2024-02-13	4.72	4.72	4.60	4.61	+19.121%	2,502	15,637	-96.746%
2024-02-12	3.87	3.87	3.87	3.87	-27.799%	3	13,137	-96.124%
2024-02-05	5.36	5.36	5.36	5.36	+12.842%	43	13,140	-97.201%
2024-02-02	4.75	4.75	4.75	4.75	+6.027%	2,000	13,140	-96.842%
2024-01-29	4.48	4.48	4.48	4.48	-4.274%	3	11,140	-96.652%
2024-01-26	4.68	4.68	4.68	4.68	+2.857%	3	11,137	-96.795%
2024-01-23	4.52	4.55	4.52	4.55	-1.302%	7	11,134	-96.703%
2024-01-22	4.61	4.61	4.61	4.61	-13.508%	3	11,134	-96.746%
2024-01-18	5.33	5.33	5.33	5.33	-3.791%	500	11,131	-97.186%
2024-01-17	5.53	5.57	5.52	5.54	+3.940%	2,146	10,881	-97.292%
2024-01-16	5.33	5.33	5.33	5.33	-0.745%	2	9,336	-97.186%
2024-01-08	5.37	5.37	5.37	5.37	-4.107%	1	9,334	-97.207%
2024-01-05	5.60	5.60	5.60	5.60	+0.539%	2,600	9,334	-97.321%
2024-01-04	5.57	5.58	5.57	5.57	-12.283%	21	6,734	-97.307%
2023-12-04	6.35	6.35	6.35	6.35	-8.104%	2	6,733	-97.638%
2023-11-27	6.91	6.91	6.91	6.91	-23.477%	2	6,735	-97.829%
2023-11-02	9.03	9.03	9.03	9.03	-14.000%	15	6,733	-98.339%
2023-10-31	10.50	10.50	10.50	10.50	-0.190%	1,750	6,718	-98.571%
2023-10-23	11.10	11.10	10.52	10.52	+25.238%	1,250	4,968	-98.574%
2023-10-17	8.45	8.45	8.40	8.40	-12.134%	4	3,718	-98.214%
2023-10-13	8.93	9.57	8.92	9.56	+14.491%	221	3,714	-98.431%
2023-10-11	8.35	8.35	8.35	8.35	-12.474%	3	3,503	-98.204%
2023-10-06	9.48	9.54	9.47	9.54	+6.000%	33	3,500	-98.428%
2023-10-02	9.00	9.00	9.00	9.00	+8.827%	500	3,482	-98.333%
2023-09-28	8.27	8.27	8.27	8.27	+11.456%	1	3,382	-98.186%
2023-09-13	7.42	7.42	7.42	7.42	-0.403%	1,250	3,381	-97.978%
2023-09-08	7.45	7.45	7.45	7.45	-1.585%	2,200	3,881	-97.987%
2023-08-25	7.49	7.57	7.49	7.57	-3.197%	334	3,381	-98.018%
2023-08-23	7.82	7.82	7.82	7.82	-2.494%	3,000	3,047	-98.082%
2023-08-22	7.97	8.02	7.97	8.02	+15.562%	13	47	-98.130%
2023-08-04	6.94	6.94	6.94	6.94	-3.073%	30	34	-97.839%
2023-07-03	7.19	7.19	7.16	7.16	-10.723%	2	12	-97.905%
2023-06-27	8.08	8.08	8.02	8.02	-6.308%	2	12	-98.130%
2023-06-09	8.56	8.56	8.56	8.56	+1.182%	10	10	-98.248%
2023-06-08	8.72	8.72	8.46	8.46	-7.033%	3	11	-98.227%
2023-06-06	9.10	9.10	9.10	9.10	-12.752%	1	13	-98.352%
2023-05-31	10.43	10.43	10.43	10.43	-13.444%	10	12	-98.562%
2023-05-11	12.05	12.05	12.05	12.05	-8.365%	2	2	-98.755%
2023-05-04	13.45	13.45	13.15	13.15	+1.544%	2	1	-98.859%
2023-04-05	13.26	13.26	12.46	12.95	0.000%	4	1	-98.842%