Dark

IWM20250620P179
IWM Jun 20 2025 179.00 Put (IWM250620P00179000)
option OPRA

EOD

May 22, 2025

0.5900-26.250%(-0.2100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.82	0.82	0.59	0.59	-26.250%	4	3,559	0.000%
2025-05-21	0.37	0.80	0.37	0.80	+128.571%	1,658	3,562	-26.250%
2025-05-20	0.32	0.35	0.32	0.35	+2.941%	4	2,528	+68.571%
2025-05-19	0.47	0.47	0.34	0.34	-2.857%	16	2,529	+73.529%
2025-05-16	0.39	0.39	0.35	0.35	-18.605%	46	2,522	+68.571%
2025-05-15	0.49	0.49	0.43	0.43	-6.522%	54	2,523	+37.209%
2025-05-14	0.46	0.46	0.46	0.46	+6.977%	1	2,545	+28.261%
2025-05-13	0.40	0.44	0.39	0.43	-8.511%	69	2,546	+37.209%
2025-05-12	0.58	0.61	0.47	0.47	-62.097%	54	2,550	+25.532%
2025-05-09	1.24	1.24	1.24	1.24	-1.587%	2	2,571	-52.419%
2025-05-08	1.42	1.53	1.11	1.26	-31.148%	112	2,570	-53.175%
2025-05-07	1.99	3.77	1.81	1.83	-7.576%	51	2,573	-67.760%
2025-05-06	1.96	2.18	1.86	1.98	+11.236%	271	2,551	-70.202%
2025-05-05	1.87	1.87	1.54	1.78	+13.376%	21	2,752	-66.854%
2025-05-02	1.80	1.86	1.57	1.57	-30.222%	36	2,751	-62.420%
2025-05-01	2.29	2.29	2.25	2.25	-21.603%	3	2,748	-73.778%
2025-04-30	3.42	3.61	2.71	2.87	+24.242%	137	2,746	-79.443%
2025-04-29	2.75	3.04	2.28	2.31	-24.510%	63	2,795	-74.459%
2025-04-28	2.74	3.31	2.55	3.06	-1.290%	141	2,767	-80.719%
2025-04-25	3.42	3.52	3.10	3.10	+0.977%	172	2,873	-80.968%
2025-04-24	3.73	3.76	3.07	3.07	-26.730%	51	2,809	-80.782%
2025-04-23	3.51	4.34	3.17	4.19	-29.933%	266	2,778	-85.919%
2025-04-22	5.98	5.98	5.98	5.98	-19.732%	1	2,666	-90.134%
2025-04-21	7.80	8.21	7.45	7.45	+31.858%	261	2,666	-92.081%
2025-04-17	6.06	6.48	5.65	5.65	-24.364%	14	2,618	-89.558%
2025-04-16	6.33	7.47	6.09	7.47	+28.571%	143	2,618	-92.102%
2025-04-15	5.65	5.81	5.45	5.81	-2.843%	308	2,722	-89.845%
2025-04-14	7.27	7.55	5.98	5.98	-29.063%	373	2,536	-90.134%
2025-04-11	11.13	11.13	8.43	8.43	-22.590%	40	2,743	-93.001%
2025-04-10	8.42	12.28	8.08	10.89	+99.086%	145	2,758	-94.582%
2025-04-09	13.86	14.09	5.47	5.47	-60.817%	78	2,634	-89.214%
2025-04-08	7.90	13.96	7.49	13.96	+23.322%	112	2,655	-95.774%
2025-04-07	12.58	13.00	7.40	11.32	+16.103%	222	2,579	-94.788%
2025-04-04	9.39	11.24	8.73	9.75	+79.889%	730	2,770	-93.949%
2025-04-03	4.64	5.59	4.64	5.42	+153.271%	411	2,686	-89.114%
2025-04-02	2.02	2.14	2.02	2.14	-5.727%	5	2,505	-72.430%
2025-04-01	2.48	2.48	2.27	2.27	-7.347%	2	2,506	-74.009%
2025-03-31	3.24	3.38	2.45	2.45	+2.941%	48	2,504	-75.918%
2025-03-28	2.28	2.38	2.28	2.38	+39.181%	28	2,506	-75.210%
2025-03-27	1.71	1.71	1.71	1.71	+17.123%	48	2,515	-65.497%
2025-03-26	1.46	1.46	1.46	1.46	+4.286%	40	2,467	-59.589%
2025-03-25	1.41	1.41	1.40	1.40	-0.709%	48	2,499	-57.857%
2025-03-24	1.42	1.42	1.41	1.41	-28.061%	26	2,451	-58.156%
2025-03-21	1.96	1.96	1.96	1.96	-6.220%	6	2,425	-69.898%
2025-03-20	2.08	2.09	2.08	2.09	+19.429%	7	2,422	-71.770%
2025-03-19	2.30	2.30	1.75	1.75	-26.160%	10	2,415	-66.286%
2025-03-18	2.36	2.53	2.35	2.37	+9.722%	71	2,405	-75.105%
2025-03-17	2.37	2.37	2.15	2.16	-28.947%	401	2,346	-72.685%
2025-03-14	3.04	3.04	3.04	3.04	-18.280%	178	2,469	-80.592%
2025-03-13	3.20	4.03	3.12	3.72	+20.388%	97	2,590	-84.140%
2025-03-12	3.36	3.36	3.09	3.09	-11.714%	7	2,590	-80.906%
2025-03-11	3.91	4.29	3.50	3.50	-18.033%	4	2,590	-83.143%
2025-03-10	4.27	4.27	4.27	4.27	+70.800%	1	2,589	-86.183%
2025-03-07	2.80	3.43	2.50	2.50	-16.107%	352	2,589	-76.400%
2025-03-06	3.01	3.01	2.98	2.98	+15.953%	2	2,717	-80.201%
2025-03-05	2.57	2.57	2.57	2.57	-14.047%	2	2,719	-77.043%
2025-03-04	2.99	2.99	2.99	2.99	+63.388%	51	2,719	-80.268%
2025-03-03	1.83	1.83	1.83	1.83	+13.665%	2	2,719	-67.760%
2025-02-24	1.61	1.61	1.61	1.61	+41.228%	40	2,721	-63.354%
2025-02-13	1.14	1.14	1.14	1.14	-34.104%	22	2,659	-48.246%
2025-02-03	1.70	1.75	1.70	1.73	+21.831%	263	2,659	-65.896%
2025-01-27	1.42	1.42	1.42	1.42	-32.381%	40	2,407	-58.451%
2025-01-08	2.33	2.33	2.09	2.10	+7.143%	284	2,188	-71.905%
2025-01-07	1.96	1.96	1.96	1.96	-9.677%	43	2,188	-69.898%
2025-01-02	2.17	2.17	2.17	2.17	-10.700%	1	2,146	-72.811%
2024-12-20	2.43	2.43	2.43	2.43	+4.292%	17	2,146	-75.720%
2024-12-18	2.33	2.33	2.33	2.33	+28.729%	120	2,146	-74.678%
2024-11-06	2.08	2.08	1.81	1.81	-45.646%	4	2,057	-67.403%
2024-10-25	3.33	3.33	3.33	3.33	-6.461%	4	2,057	-82.282%
2024-10-04	3.57	3.57	3.55	3.56	-8.010%	34	2,057	-83.427%
2024-10-01	3.87	3.87	3.87	3.87	+12.174%	19	2,057	-84.755%
2024-09-27	3.44	3.47	3.44	3.45	+3.604%	14	2,057	-82.899%
2024-09-20	3.35	3.35	3.33	3.33	-4.035%	94	2,050	-82.282%
2024-09-18	3.47	3.47	3.47	3.47	-39.442%	5	2,050	-82.997%
2024-09-10	5.72	5.73	5.72	5.73	+12.795%	2	2,050	-89.703%
2024-09-05	5.08	5.08	5.08	5.08	+42.697%	4	2,050	-88.386%
2024-08-29	3.56	3.56	3.56	3.56	-52.279%	5	2,050	-83.427%
2024-08-07	6.20	7.46	6.20	7.46	+6.724%	188	2,045	-92.091%
2024-08-06	6.99	6.99	6.99	6.99	-37.309%	3	2,223	-91.559%
2024-08-05	10.22	11.15	10.22	11.15	+230.861%	11	2,226	-94.709%
2024-07-31	3.38	3.38	3.11	3.37	-17.402%	6	2,226	-82.493%
2024-07-22	4.08	4.08	4.08	4.08	+10.569%	2	2,226	-85.539%
2024-07-15	3.75	3.75	3.69	3.69	-6.818%	6	2,226	-84.011%
2024-07-12	3.98	3.98	3.96	3.96	-9.382%	20	2,226	-85.101%
2024-07-11	4.37	4.37	4.37	4.37	-18.165%	4	2,226	-86.499%
2024-07-10	5.34	5.34	5.34	5.34	-2.018%	50	2,226	-88.951%
2024-07-09	5.44	5.45	5.44	5.45	-11.382%	112	2,176	-89.174%
2024-06-26	6.15	6.15	6.15	6.15	+3.015%	46	2,064	-90.407%
2024-06-25	6.03	6.07	5.97	5.97	-2.927%	218	2,018	-90.117%
2024-06-20	5.96	6.20	5.95	6.15	+8.657%	214	1,800	-90.407%
2024-06-13	5.66	5.66	5.66	5.66	-10.159%	5	1,586	-89.576%
2024-06-10	6.30	6.30	6.30	6.30	+10.526%	1	1,586	-90.635%
2024-06-03	5.50	5.70	5.50	5.70	+11.546%	8	1,585	-89.649%
2024-05-21	5.11	5.11	5.11	5.11	-13.243%	4	1,577	-88.454%
2024-05-10	5.94	5.94	5.89	5.89	-17.967%	42	1,577	-89.983%
2024-05-01	7.26	7.31	7.15	7.18	-10.585%	45	1,577	-91.783%
2024-04-25	8.03	8.03	8.03	8.03	-15.295%	2	1,577	-92.653%
2024-04-17	9.48	9.48	9.48	9.48	+6.159%	1	1,577	-93.776%
2024-04-15	8.88	9.04	8.88	8.93	+4.689%	256	1,576	-93.393%
2024-04-12	8.26	8.53	8.24	8.53	+9.079%	356	1,320	-93.083%
2024-04-10	7.65	7.97	7.64	7.82	+15.169%	274	1,145	-92.455%
2024-04-09	6.79	6.79	6.79	6.79	+1.343%	44	934	-91.311%
2024-04-08	6.70	6.70	6.70	6.70	-4.694%	44	890	-91.194%
2024-04-05	7.03	7.03	7.03	7.03	+12.300%	60	891	-91.607%
2024-03-21	6.19	6.26	6.19	6.26	-14.714%	4	891	-90.575%
2024-03-19	7.77	7.77	7.34	7.34	-4.178%	150	893	-91.962%
2024-03-15	7.66	7.66	7.66	7.66	+11.662%	2	812	-92.298%
2024-03-13	6.86	6.86	6.86	6.86	-2.557%	84	812	-91.399%
2024-03-12	7.04	7.04	7.04	7.04	-2.493%	2	812	-91.619%
2024-03-07	7.22	7.22	7.22	7.22	-0.960%	200	812	-91.828%
2024-03-04	7.29	7.29	7.29	7.29	-5.692%	2	612	-91.907%
2024-02-12	7.73	7.73	7.73	7.73	-24.951%	77	610	-92.367%
2024-02-05	10.93	10.93	10.30	10.30	+11.593%	163	535	-94.272%
2024-01-29	9.25	9.25	9.23	9.23	-1.599%	63	606	-93.608%
2024-01-23	9.37	9.38	9.37	9.38	-15.266%	125	606	-93.710%
2024-01-05	10.92	11.07	10.57	11.07	+8.317%	130	504	-94.670%
2024-01-02	10.22	10.22	10.22	10.22	+16.136%	5	375	-94.227%
2023-12-27	8.80	8.80	8.80	8.80	-4.865%	5	380	-93.295%
2023-12-19	9.25	9.25	9.25	9.25	-3.746%	13	375	-93.622%
2023-12-14	9.61	9.61	9.61	9.61	-27.362%	13	388	-93.861%
2023-11-29	13.23	13.23	13.23	13.23	-7.093%	1	375	-95.540%
2023-11-24	14.24	14.24	14.24	14.24	+0.211%	2	375	-95.857%
2023-11-22	14.21	14.21	14.21	14.21	-1.865%	3	376	-95.848%
2023-08-22	14.49	14.54	14.44	14.48	-0.207%	254	376	-95.925%
2023-08-21	14.74	14.74	14.51	14.51	+4.313%	27	122	-95.934%
2023-08-16	13.56	13.91	13.56	13.91	+19.195%	21	74	-95.758%
2023-07-24	11.67	11.67	11.67	11.67	-6.415%	1	74	-94.944%
2023-07-12	12.24	12.47	12.24	12.47	-36.604%	3	74	-95.269%
2023-05-31	19.20	19.67	18.87	19.67	+10.755%	75	74	-97.001%
2023-05-22	17.76	17.76	17.76	17.76	0.000%	1	1	-96.678%