Dark

IWM20250620P177
IWM Jun 20 2025 177.00 Put (IWM250620P00177000)
option OPRA

EOD

May 22, 2025

0.5100-17.742%(-0.1100)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.69	0.69	0.50	0.51	-17.742%	47	4,839	0.000%
2025-05-21	0.36	0.69	0.36	0.62	+113.793%	104	4,849	-17.742%
2025-05-20	0.31	0.31	0.26	0.29	-3.333%	5	4,828	+75.862%
2025-05-19	0.36	0.36	0.30	0.30	-9.091%	7	4,830	+70.000%
2025-05-16	0.35	0.35	0.32	0.33	-13.158%	30	4,835	+54.545%
2025-05-15	0.44	0.44	0.38	0.38	-11.628%	3	4,835	+34.211%
2025-05-14	0.45	0.45	0.40	0.43	+10.256%	21	4,835	+18.605%
2025-05-13	0.35	0.39	0.35	0.39	-2.500%	1,054	4,833	+30.769%
2025-05-12	0.49	0.58	0.40	0.40	-61.905%	111	4,432	+27.500%
2025-05-09	1.03	1.11	0.94	1.05	-4.545%	1,770	4,448	-51.429%
2025-05-08	1.27	1.33	0.94	1.10	-34.524%	105	3,905	-53.636%
2025-05-07	1.64	1.86	1.64	1.68	-5.618%	82	3,940	-69.643%
2025-05-06	1.93	1.93	1.66	1.78	+27.143%	28	3,886	-71.348%
2025-05-05	1.47	1.47	1.37	1.40	+1.449%	7	3,873	-63.571%
2025-05-02	1.59	1.59	1.36	1.38	-31.000%	416	3,874	-63.043%
2025-05-01	1.93	2.14	1.87	2.00	-19.679%	11	3,976	-74.500%
2025-04-30	2.80	3.03	2.43	2.49	+22.059%	28	3,969	-79.518%
2025-04-29	2.48	2.61	1.95	2.04	-25.547%	15	3,975	-75.000%
2025-04-28	2.46	2.92	2.22	2.74	+1.859%	19	3,965	-81.387%
2025-04-25	3.11	3.11	2.59	2.69	-3.584%	20	3,960	-81.041%
2025-04-24	2.98	2.98	2.79	2.79	-25.201%	87	3,962	-81.720%
2025-04-23	3.08	3.73	2.63	3.73	-21.803%	434	3,941	-86.327%
2025-04-22	5.55	5.55	4.60	4.77	-28.054%	206	4,147	-89.308%
2025-04-21	6.05	7.48	6.05	6.63	+28.988%	648	3,996	-92.308%
2025-04-17	5.70	5.92	5.14	5.14	-7.387%	398	3,464	-90.078%
2025-04-16	5.78	5.78	5.55	5.55	+3.738%	780	3,464	-90.811%
2025-04-15	5.26	5.35	5.10	5.35	-5.975%	55	4,114	-90.467%
2025-04-14	5.71	6.79	5.40	5.69	-26.675%	218	4,156	-91.037%
2025-04-11	9.88	9.88	7.76	7.76	-7.509%	172	4,301	-93.428%
2025-04-10	7.29	10.70	7.10	8.39	+39.601%	131	4,337	-93.921%
2025-04-09	12.85	14.34	5.02	6.01	-58.206%	423	4,448	-91.514%
2025-04-08	7.53	14.38	6.81	14.38	+52.979%	839	4,629	-96.453%
2025-04-07	14.12	14.12	9.32	9.40	0.000%	336	5,186	-94.574%
2025-04-04	7.78	10.73	7.78	9.40	+91.837%	2,214	4,957	-94.574%
2025-04-03	3.38	5.05	3.38	4.90	+166.304%	543	5,453	-89.592%
2025-04-02	2.36	2.36	1.84	1.84	-14.019%	15	5,271	-72.283%
2025-04-01	2.14	2.14	2.14	2.14	-13.008%	1	5,270	-76.168%
2025-03-31	2.39	2.46	2.38	2.46	+13.364%	17	5,269	-79.268%
2025-03-28	2.12	2.17	2.10	2.17	+59.559%	10	5,254	-76.498%
2025-03-27	1.36	1.36	1.36	1.36	-13.924%	1	5,252	-62.500%
2025-03-26	1.31	1.58	1.31	1.58	+20.611%	44	5,252	-67.722%
2025-03-24	1.32	1.34	1.31	1.31	-22.485%	220	5,254	-61.069%
2025-03-21	2.02	2.02	1.69	1.69	+6.962%	4	5,363	-69.822%
2025-03-19	1.76	1.76	1.58	1.58	-15.508%	56	5,361	-67.722%
2025-03-17	1.87	1.87	1.87	1.87	-22.407%	2	5,324	-72.727%
2025-03-14	2.41	2.41	2.41	2.41	-25.155%	2	5,322	-78.838%
2025-03-13	2.86	3.47	2.81	3.22	+13.380%	1,502	4,054	-84.161%
2025-03-12	3.05	3.05	2.84	2.84	-17.681%	32	4,054	-82.042%
2025-03-11	3.63	3.63	3.45	3.45	+20.629%	85	4,055	-85.217%
2025-03-10	2.91	2.91	2.86	2.86	+24.348%	56	4,123	-82.168%
2025-03-07	2.30	2.30	2.30	2.30	-7.258%	2	4,179	-77.826%
2025-03-06	2.48	2.48	2.48	2.48	-8.824%	1	4,181	-79.435%
2025-03-04	2.72	2.72	2.72	2.72	+53.672%	55	4,181	-81.250%
2025-02-28	1.77	1.77	1.77	1.77	+75.248%	4	4,181	-71.186%
2025-02-20	1.01	1.01	1.01	1.01	-2.885%	93	4,179	-49.505%
2025-02-05	1.07	1.07	1.04	1.04	-35.404%	15	4,086	-50.962%
2025-02-03	1.58	1.63	1.53	1.61	+36.441%	938	4,086	-68.323%
2025-01-28	1.18	1.18	1.18	1.18	-6.349%	10	3,807	-56.780%
2025-01-23	1.26	1.26	1.26	1.26	-20.253%	2	3,807	-59.524%
2025-01-15	1.58	1.58	1.58	1.58	-18.974%	5	3,805	-67.722%
2025-01-08	1.95	1.95	1.95	1.95	+5.978%	131	3,765	-73.846%
2025-01-07	1.84	1.84	1.84	1.84	+12.883%	43	3,765	-72.283%
2025-01-06	1.63	1.63	1.63	1.63	-27.556%	43	3,765	-68.712%
2024-12-23	2.25	2.25	2.25	2.25	-4.255%	2	3,765	-77.333%
2024-12-20	2.70	2.70	2.35	2.35	-17.832%	169	3,767	-78.298%
2024-12-19	2.86	2.86	2.86	2.86	+61.582%	1	3,774	-82.168%
2024-11-18	1.77	1.77	1.77	1.77	-11.940%	1	3,775	-71.186%
2024-11-15	2.01	2.01	2.01	2.01	+28.025%	2	3,776	-74.627%
2024-11-08	1.57	1.57	1.57	1.57	-17.801%	10	3,775	-67.516%
2024-11-06	1.91	1.91	1.91	1.91	-37.785%	1	3,770	-73.298%
2024-10-25	3.07	3.07	3.07	3.07	-0.968%	6	3,770	-83.388%
2024-10-24	3.10	3.10	3.10	3.10	-6.907%	1	3,773	-83.548%
2024-10-04	3.33	3.35	3.33	3.33	-8.767%	24	3,773	-84.685%
2024-10-02	3.65	3.65	3.65	3.65	+0.829%	1	3,773	-86.027%
2024-10-01	3.60	3.62	3.57	3.62	+12.422%	113	3,772	-85.912%
2024-09-27	3.22	3.25	3.22	3.22	-1.227%	12	3,772	-84.161%
2024-09-18	3.26	3.26	3.26	3.26	-41.367%	5	3,772	-84.356%
2024-09-11	5.56	5.56	5.56	5.56	+10.099%	17	3,776	-90.827%
2024-09-09	5.05	5.05	5.05	5.05	+13.483%	1	3,776	-89.901%
2024-09-05	4.76	4.76	4.45	4.45	+19.624%	68	3,777	-88.539%
2024-08-23	3.72	3.72	3.72	3.72	-1.847%	2	3,777	-86.290%
2024-08-19	3.79	3.79	3.79	3.79	-39.263%	1	3,778	-86.544%
2024-08-07	5.84	6.24	5.84	6.24	-23.623%	55	3,777	-91.827%
2024-08-06	8.20	8.20	8.17	8.17	-9.724%	2	3,792	-93.758%
2024-08-05	10.98	10.98	9.05	9.05	+182.813%	1,001	3,792	-94.365%
2024-07-31	3.37	3.37	3.20	3.20	-12.088%	2	2,792	-84.063%
2024-07-29	3.64	3.64	3.64	3.64	+1.676%	1	2,792	-85.989%
2024-07-23	3.58	3.58	3.58	3.58	+1.130%	1	2,792	-85.754%
2024-07-22	3.54	3.54	3.54	3.54	+5.357%	1	2,791	-85.593%
2024-07-18	3.36	3.36	3.36	3.36	+4.025%	1	2,790	-84.821%
2024-07-16	3.23	3.23	3.23	3.23	-6.377%	2	2,790	-84.211%
2024-07-15	3.43	3.45	3.43	3.45	-38.061%	404	2,790	-85.217%
2024-06-26	5.71	5.71	5.57	5.57	+0.360%	222	3,091	-90.844%
2024-06-25	5.60	5.66	5.55	5.55	+5.714%	258	2,869	-90.811%
2024-06-24	5.25	5.25	5.25	5.25	-8.056%	10	2,611	-90.286%
2024-06-20	5.57	5.81	5.54	5.71	+7.940%	447	2,614	-91.068%
2024-06-13	5.29	5.29	5.29	5.29	+5.589%	10	2,169	-90.359%
2024-06-05	5.01	5.01	5.01	5.01	-5.827%	2	2,169	-89.820%
2024-06-03	5.30	5.32	5.30	5.32	+4.724%	11	2,167	-90.414%
2024-05-14	5.08	5.08	5.08	5.08	-7.130%	3	2,156	-89.961%
2024-05-10	5.53	5.53	5.45	5.47	-2.147%	66	2,156	-90.676%
2024-05-07	5.59	5.59	5.59	5.59	-16.192%	3	2,156	-90.877%
2024-05-01	7.00	7.00	6.67	6.67	-22.352%	60	2,153	-92.354%
2024-04-17	8.92	8.96	8.59	8.59	+2.998%	111	2,153	-94.063%
2024-04-16	8.34	8.34	8.34	8.34	-0.239%	39	2,043	-93.885%
2024-04-15	8.36	8.36	8.36	8.36	+15.629%	42	2,004	-93.900%
2024-04-11	7.23	7.23	7.23	7.23	-3.600%	1	1,962	-92.946%
2024-04-10	7.41	7.50	7.40	7.50	+29.310%	246	1,961	-93.200%
2024-04-01	5.80	5.80	5.80	5.80	-15.820%	1	1,737	-91.207%
2024-03-20	6.89	6.89	6.89	6.89	+0.291%	11	1,736	-92.598%
2024-03-19	7.26	7.26	6.87	6.87	-4.716%	271	1,725	-92.576%
2024-03-05	7.21	7.21	7.21	7.21	+4.040%	35	1,454	-92.926%
2024-03-01	6.90	6.93	6.84	6.93	-3.616%	170	1,419	-92.641%
2024-02-27	7.19	7.22	7.16	7.19	-25.723%	28	1,335	-92.907%
2024-02-06	9.68	9.68	9.68	9.68	-0.309%	12	1,334	-94.731%
2024-02-05	10.11	10.11	9.71	9.71	+10.845%	101	1,338	-94.748%
2024-01-23	8.83	8.83	8.76	8.76	-17.514%	68	1,259	-94.178%
2024-01-18	10.25	10.64	10.25	10.62	+1.047%	9	1,191	-95.198%
2024-01-05	10.48	10.51	10.48	10.51	+17.693%	4	1,182	-95.147%
2023-12-19	8.93	8.93	8.93	8.93	-3.145%	2	1,178	-94.289%
2023-12-18	9.22	9.22	9.22	9.22	-34.143%	2	1,178	-94.469%
2023-11-21	14.06	14.13	14.00	14.00	-0.356%	151	1,176	-96.357%
2023-11-17	14.05	14.05	14.05	14.05	+1.517%	4	1,025	-96.370%
2023-11-14	13.84	13.84	13.84	13.84	-21.675%	1,000	1,024	-96.315%
2023-11-10	17.67	17.67	17.67	17.67	-8.351%	4	33	-97.114%
2023-10-20	19.28	19.28	19.28	19.28	+9.983%	1	29	-97.355%
2023-10-13	17.53	17.53	17.53	17.53	+17.730%	6	29	-97.091%
2023-10-10	14.89	14.89	14.89	14.89	+7.820%	1	29	-96.575%
2023-08-22	13.77	13.82	13.77	13.81	+4.226%	16	28	-96.307%
2023-08-16	13.24	13.25	13.24	13.25	0.000%	12	0	-96.151%