Dark

IWM20250620P205
IWM Jun 20 2025 205.00 Put (IWM250620P00205000)
option OPRA

EOD

May 22, 2025

5.92-2.149%(-0.13)744

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	6.65	6.86	5.30	5.92	-2.149%	744	63,272	0.000%
2025-05-21	4.09	6.28	3.74	6.05	+86.728%	2,041	63,480	-2.149%
2025-05-20	3.41	3.56	2.98	3.24	-3.858%	2,550	63,663	+82.716%
2025-05-19	4.21	4.37	3.25	3.37	+11.960%	762	63,109	+75.668%
2025-05-16	3.69	3.74	2.93	3.01	-16.389%	6,406	63,135	+96.678%
2025-05-15	4.50	4.81	3.60	3.60	-15.691%	6,965	61,809	+64.444%
2025-05-14	3.94	4.45	3.75	4.27	+14.477%	22,408	55,790	+38.642%
2025-05-13	3.66	3.99	3.40	3.73	-7.901%	4,744	53,411	+58.713%
2025-05-12	4.42	5.48	4.05	4.05	-51.028%	18,007	52,379	+46.173%
2025-05-09	7.80	8.87	7.65	8.27	+0.977%	1,120	44,080	-28.416%
2025-05-08	8.99	9.70	7.45	8.19	-26.283%	358	44,100	-27.717%
2025-05-07	10.65	11.45	10.06	11.11	+0.361%	357	44,227	-46.715%
2025-05-06	10.43	11.16	10.43	11.07	+17.143%	3,088	44,296	-46.522%
2025-05-05	9.77	10.24	9.40	9.45	+5.587%	48	44,315	-37.354%
2025-05-02	9.70	9.70	8.66	8.95	-20.018%	88	44,320	-33.855%
2025-05-01	12.01	12.32	10.79	11.19	-15.356%	32	44,318	-47.096%
2025-04-30	14.22	15.34	13.02	13.22	+13.476%	19	44,319	-55.219%
2025-04-29	13.13	13.42	11.40	11.65	-10.522%	517	44,328	-49.185%
2025-04-28	12.79	14.47	12.77	13.02	-9.646%	2,057	44,800	-54.531%
2025-04-25	14.41	14.41	14.41	14.41	+5.878%	2	45,378	-58.917%
2025-04-24	15.03	15.03	13.61	13.61	-4.759%	8	45,379	-56.503%
2025-04-23	14.85	14.85	13.46	14.29	-24.671%	56	45,379	-58.572%
2025-04-22	21.11	21.11	18.97	18.97	-22.254%	16	45,421	-68.793%
2025-04-21	21.21	24.40	21.21	24.40	+22.551%	19	45,407	-75.738%
2025-04-17	20.00	20.00	19.28	19.91	-1.533%	10	45,407	-70.266%
2025-04-16	19.67	20.71	19.67	20.22	+8.186%	6	45,407	-70.722%
2025-04-15	18.30	18.69	18.30	18.69	-3.010%	6	45,408	-68.325%
2025-04-14	21.16	21.97	19.27	19.27	-14.356%	72	45,410	-69.279%
2025-04-11	22.10	23.04	22.10	22.50	-8.499%	28	45,364	-73.689%
2025-04-10	21.84	24.59	21.84	24.59	+38.613%	14	45,365	-75.925%
2025-04-09	31.55	32.27	17.17	17.74	-42.958%	109	45,362	-66.629%
2025-04-08	21.73	31.17	21.73	31.10	+21.153%	62	45,394	-80.965%
2025-04-07	32.63	32.63	20.05	25.67	-1.723%	438	45,376	-76.938%
2025-04-04	24.84	27.62	23.50	26.12	+43.280%	1,908	45,789	-77.335%
2025-04-03	14.02	18.25	14.02	18.23	+97.081%	862	45,959	-67.526%
2025-04-02	11.25	11.25	8.75	9.25	-14.272%	2,071	45,366	-36.000%
2025-04-01	11.43	11.50	10.27	10.79	+2.860%	16	46,545	-45.134%
2025-03-31	12.79	13.34	10.49	10.49	+2.843%	68	46,550	-43.565%
2025-03-28	8.12	10.82	7.98	10.20	+34.565%	212	46,563	-41.961%
2025-03-27	8.22	8.22	7.12	7.58	+0.132%	3,085	46,580	-21.900%
2025-03-26	6.99	7.99	6.99	7.57	+16.821%	49	46,263	-21.797%
2025-03-25	6.33	6.62	6.29	6.48	+4.516%	42	46,252	-8.642%
2025-03-24	6.72	6.82	6.20	6.20	-27.655%	5,210	46,255	-4.516%
2025-03-21	9.60	9.60	8.49	8.57	+5.802%	13,552	47,280	-30.922%
2025-03-20	7.48	8.36	7.48	8.10	+5.195%	2,039	41,555	-26.914%
2025-03-19	9.31	9.31	7.25	7.70	-18.432%	105	39,862	-23.117%
2025-03-18	9.90	10.01	9.44	9.44	+10.928%	615	39,850	-37.288%
2025-03-17	9.08	9.60	8.50	8.51	-15.575%	228	39,249	-30.435%
2025-03-14	11.55	11.57	10.06	10.08	-20.817%	1,510	39,441	-41.270%
2025-03-13	11.46	12.97	11.46	12.73	+15.938%	42	39,520	-53.496%
2025-03-12	10.71	12.43	10.71	10.98	-4.853%	2,261	39,520	-46.084%
2025-03-11	12.04	13.54	10.92	11.54	-5.949%	12,610	38,260	-48.700%
2025-03-10	10.40	13.50	10.27	12.27	+34.687%	2,455	41,846	-51.752%
2025-03-07	9.31	11.46	8.82	9.11	-9.172%	318	40,701	-35.016%
2025-03-06	9.68	10.45	8.55	10.03	+24.907%	481	40,704	-40.977%
2025-03-05	9.28	9.94	7.90	8.03	-12.717%	284	38,297	-26.276%
2025-03-04	9.74	10.97	7.68	9.20	+17.048%	21,338	37,261	-35.652%
2025-03-03	5.57	8.26	5.56	7.86	+34.820%	11,633	40,404	-24.682%
2025-02-28	7.15	7.25	5.83	5.83	-3.795%	386	28,890	+1.544%
2025-02-27	5.85	6.24	5.27	6.06	+13.060%	64	28,980	-2.310%
2025-02-26	5.62	5.62	5.36	5.36	+2.486%	19	28,973	+10.448%
2025-02-25	5.22	6.24	5.22	5.23	-1.692%	27	28,980	+13.193%
2025-02-24	4.69	5.37	4.63	5.32	+10.145%	5,467	28,977	+11.278%
2025-02-21	3.35	5.05	3.35	4.83	+46.364%	468	25,924	+22.567%
2025-02-20	3.64	3.64	3.30	3.30	+10.000%	16	25,783	+79.394%
2025-02-19	3.09	3.09	3.00	3.00	-2.280%	101	25,767	+97.333%
2025-02-18	3.18	3.22	3.05	3.07	-2.229%	603	25,861	+92.834%
2025-02-14	3.14	3.14	3.14	3.14	-5.988%	2	26,364	+88.535%
2025-02-13	3.66	3.66	3.34	3.34	-11.406%	18	26,355	+77.246%
2025-02-12	4.02	4.02	3.77	3.77	+9.593%	7	26,355	+57.029%
2025-02-10	3.44	3.44	3.44	3.44	-8.021%	4	26,350	+72.093%
2025-02-07	3.25	3.74	3.25	3.74	+10.651%	28	26,346	+58.289%
2025-02-06	3.08	3.38	3.08	3.38	+5.296%	4	26,346	+75.148%
2025-02-05	3.45	3.53	3.21	3.21	-16.623%	46	26,346	+84.424%
2025-02-04	3.88	3.88	3.85	3.85	-12.896%	7	26,304	+53.766%
2025-02-03	5.14	5.22	4.18	4.42	+8.600%	191	26,299	+33.937%
2025-01-31	3.33	4.07	3.04	4.07	+13.370%	20	26,413	+45.455%
2025-01-30	3.21	3.59	3.08	3.59	+0.843%	113	26,413	+64.903%
2025-01-29	3.56	3.56	3.56	3.56	-2.466%	5	26,322	+66.292%
2025-01-28	3.92	3.92	3.64	3.65	-10.976%	45	26,317	+62.192%
2025-01-27	3.97	4.22	3.56	4.10	+17.143%	441	26,357	+44.390%
2025-01-24	3.53	3.57	3.50	3.50	-1.408%	84	26,336	+69.143%
2025-01-23	3.55	3.55	3.55	3.55	0.000%	3,000	26,316	+66.761%
2025-01-22	3.39	3.55	3.39	3.55	+4.412%	48	23,316	+66.761%
2025-01-21	3.58	3.58	3.40	3.40	-19.811%	13	23,276	+74.118%
2025-01-17	4.10	4.24	4.10	4.24	-7.625%	22	23,298	+39.623%
2025-01-15	4.77	4.77	4.55	4.59	-30.137%	2,968	23,298	+28.976%
2025-01-14	6.01	6.63	6.01	6.57	-7.203%	10,087	23,174	-9.893%
2025-01-13	7.70	7.70	7.08	7.08	-2.210%	17	25,176	-16.384%
2025-01-10	7.06	7.62	6.90	7.24	+14.557%	558	25,173	-18.232%
2025-01-08	6.34	6.34	6.32	6.32	+9.913%	8	25,171	-6.329%
2025-01-07	5.29	5.75	5.29	5.75	+22.081%	27	25,171	+2.957%
2025-01-06	4.61	4.80	4.61	4.71	-7.283%	90	25,191	+25.690%
2025-01-03	5.35	5.35	5.03	5.08	-16.447%	12,246	25,250	+16.535%
2024-12-31	5.58	6.15	5.58	6.08	-10.324%	7,518	24,171	-2.632%
2024-12-30	6.54	6.78	6.54	6.78	+34.791%	3	24,171	-12.684%
2024-12-26	5.59	5.59	5.03	5.03	-21.529%	39	24,170	+17.694%
2024-12-23	7.07	7.07	6.41	6.41	-2.137%	18	24,168	-7.644%
2024-12-20	6.55	6.55	6.55	6.55	-10.397%	1	24,176	-9.618%
2024-12-19	6.97	7.60	6.96	7.31	+22.857%	3,459	24,176	-19.015%
2024-12-18	4.43	6.18	4.20	5.95	+32.517%	35	24,508	-0.504%
2024-12-17	4.51	4.58	4.49	4.49	+11.692%	1,071	24,506	+31.849%
2024-12-16	4.02	4.02	4.02	4.02	-6.944%	24	24,530	+47.264%
2024-12-13	4.31	4.32	4.30	4.32	+23.429%	26	24,530	+37.037%
2024-12-11	3.56	3.56	3.50	3.50	-6.417%	27	24,520	+69.143%
2024-12-10	3.60	3.74	3.60	3.74	+4.762%	12	24,534	+58.289%
2024-12-09	3.28	3.57	3.28	3.57	-0.557%	59	24,534	+65.826%
2024-12-06	3.59	3.59	3.59	3.59	+2.279%	6	24,489	+64.903%
2024-12-05	3.46	3.51	3.46	3.51	+4.776%	5	24,489	+68.661%
2024-12-04	3.33	3.37	3.30	3.35	-3.179%	1,415	24,494	+76.716%
2024-11-29	3.45	3.46	3.45	3.46	-6.739%	40	24,051	+71.098%
2024-11-26	3.71	3.71	3.71	3.71	+8.480%	1	24,032	+59.569%
2024-11-25	3.32	3.55	3.32	3.42	-14.500%	131	24,118	+73.099%
2024-11-22	4.00	4.00	4.00	4.00	-10.314%	2	24,115	+48.000%
2024-11-21	4.66	4.66	4.44	4.46	-20.641%	42	24,127	+32.735%
2024-11-19	5.62	5.62	5.62	5.62	+24.612%	1	24,127	+5.338%
2024-11-14	4.44	4.51	4.44	4.51	+6.118%	2	24,128	+31.264%
2024-11-13	4.25	4.25	4.25	4.25	+2.906%	1	24,129	+39.294%
2024-11-12	3.55	4.13	3.55	4.13	+16.997%	5	24,130	+43.341%
2024-11-11	3.59	3.59	3.45	3.53	-7.105%	22	24,132	+67.705%
2024-11-08	4.07	4.07	3.80	3.80	-2.564%	3,142	25,140	+55.789%
2024-11-07	4.12	4.12	3.90	3.90	-5.340%	25	25,101	+51.795%
2024-11-06	4.25	4.41	4.12	4.12	-40.116%	25	25,121	+43.689%
2024-11-05	6.88	6.88	6.88	6.88	-8.874%	1	25,134	-13.953%
2024-11-04	7.55	7.55	7.55	7.55	-3.205%	1	25,134	-21.589%
2024-11-01	7.80	7.80	7.80	7.80	+4.839%	20	25,133	-24.103%
2024-10-29	7.44	7.44	7.44	7.44	+4.789%	1	25,123	-20.430%
2024-10-28	7.16	7.16	7.08	7.10	-13.097%	47	25,123	-16.620%
2024-10-25	7.82	8.17	7.82	8.17	+23.042%	4	25,139	-27.540%
2024-10-18	6.63	6.64	6.63	6.64	+0.151%	22	25,138	-10.843%
2024-10-17	6.71	6.71	6.62	6.63	-1.778%	47	25,144	-10.709%
2024-10-16	6.73	6.75	6.71	6.75	-16.045%	4	25,177	-12.296%
2024-10-11	8.04	8.04	8.04	8.04	-11.356%	2	25,174	-26.368%
2024-10-08	9.07	9.07	9.07	9.07	+2.951%	7,750	25,173	-34.730%
2024-10-07	8.81	8.81	8.81	8.81	-4.343%	2	26,838	-32.804%
2024-10-02	9.21	9.21	9.21	9.21	+10.036%	1	26,840	-35.722%
2024-09-26	8.37	8.37	8.37	8.37	+4.104%	3	26,840	-29.271%
2024-09-24	8.51	8.51	8.03	8.04	-1.951%	16	26,840	-26.368%
2024-09-23	7.88	8.21	7.87	8.20	+3.275%	18	26,826	-27.805%
2024-09-20	7.90	7.94	7.90	7.94	+3.117%	18	26,814	-25.441%
2024-09-19	7.68	7.70	7.68	7.70	-0.517%	10	26,805	-23.117%
2024-09-18	9.03	9.03	7.74	7.74	-17.396%	7	26,811	-23.514%
2024-09-16	9.60	9.60	9.37	9.37	-4.192%	13	26,811	-36.820%
2024-09-13	9.92	9.92	9.78	9.78	-21.760%	60	26,802	-39.468%
2024-09-11	12.96	14.11	12.38	12.50	-9.420%	25	26,780	-52.640%
2024-09-10	12.86	13.80	12.85	13.80	+14.238%	4	26,783	-57.101%
2024-09-09	12.05	12.10	11.93	12.08	-9.716%	324	26,785	-50.993%
2024-09-06	11.15	13.40	11.15	13.38	+20.432%	18	26,792	-55.755%
2024-09-05	11.45	11.92	11.11	11.11	+1.000%	9	26,792	-46.715%
2024-09-04	11.30	11.30	11.00	11.00	+10.999%	4	26,791	-46.182%
2024-09-03	8.57	10.20	8.57	9.91	+14.302%	11	26,793	-40.262%
2024-08-30	8.67	8.67	8.67	8.67	+2.000%	2	26,794	-31.719%
2024-08-29	8.50	8.50	8.50	8.50	-7.709%	2	26,794	-30.353%
2024-08-28	9.25	9.25	9.21	9.21	+1.768%	2	26,794	-35.722%
2024-08-27	9.05	9.05	9.05	9.05	+11.043%	2	26,792	-34.586%
2024-08-26	8.15	8.15	8.15	8.15	-2.395%	2	26,790	-27.362%
2024-08-23	8.90	8.90	8.35	8.35	-12.198%	12	26,788	-29.102%
2024-08-22	9.51	9.51	9.51	9.51	-4.614%	6	26,785	-37.750%
2024-08-19	9.97	9.98	9.96	9.97	-6.735%	264	26,785	-40.622%
2024-08-15	10.69	10.69	10.69	10.69	-18.147%	1,200	26,594	-44.621%
2024-08-13	13.06	13.06	13.06	13.06	-9.053%	50	25,844	-54.671%
2024-08-12	14.25	14.36	14.25	14.36	+1.412%	17	25,844	-58.774%
2024-08-09	14.16	14.16	14.16	14.16	-10.436%	30	25,859	-58.192%
2024-08-07	14.86	15.81	14.86	15.81	+0.765%	76	25,844	-62.555%
2024-08-06	16.38	16.38	15.38	15.69	-10.953%	13	25,920	-62.269%
2024-08-05	19.53	20.14	17.40	17.62	+28.239%	158	25,932	-66.402%
2024-08-02	13.30	14.44	13.30	13.74	+24.231%	32	25,901	-56.914%
2024-08-01	11.06	11.06	11.06	11.06	+52.552%	1	25,906	-46.474%
2024-07-31	7.25	7.25	7.25	7.25	-15.304%	10	25,906	-18.345%
2024-07-30	8.56	8.56	8.56	8.56	-0.117%	3,000	25,906	-30.841%
2024-07-26	8.57	8.57	8.57	8.57	-14.896%	20	23,002	-30.922%
2024-07-24	9.09	10.07	9.09	10.07	+19.313%	510	23,002	-41.212%
2024-07-23	8.59	8.59	8.44	8.44	+6.431%	2	23,502	-29.858%
2024-07-16	8.55	8.55	7.93	7.93	-12.279%	1,626	23,501	-25.347%
2024-07-15	9.19	9.28	9.04	9.04	-8.409%	34	23,505	-34.513%
2024-07-12	10.00	10.08	9.74	9.87	-7.671%	32,354	21,023	-40.020%
2024-07-11	10.89	11.14	10.68	10.69	-18.272%	68	7,510	-44.621%
2024-07-10	13.23	13.23	13.08	13.08	-1.059%	2	7,461	-54.740%
2024-07-08	13.22	13.22	13.22	13.22	-4.411%	1	7,460	-55.219%
2024-07-01	13.83	13.83	13.83	13.83	-1.706%	1	7,460	-57.195%
2024-06-27	14.07	14.07	14.07	14.07	-2.495%	20	7,461	-57.925%
2024-06-25	14.43	14.43	14.43	14.43	+1.620%	35	7,461	-58.974%
2024-06-24	14.20	14.20	14.20	14.20	-5.144%	2	7,461	-58.310%
2024-06-21	14.95	14.97	14.95	14.97	-0.133%	264	7,461	-60.454%
2024-06-17	14.99	14.99	14.99	14.99	-2.662%	1	7,461	-60.507%
2024-06-14	15.40	15.40	15.40	15.40	+27.589%	4	7,461	-61.558%
2024-06-12	12.00	12.07	11.80	12.07	-14.579%	13	7,461	-50.953%
2024-06-10	14.15	14.15	14.13	14.13	+0.569%	2	7,461	-58.103%
2024-06-07	14.05	14.05	14.05	14.05	+5.639%	2	7,460	-57.865%
2024-06-06	13.30	13.30	13.30	13.30	+1.141%	1	7,459	-55.489%
2024-06-05	13.40	13.40	13.15	13.15	-7.590%	13	7,459	-54.981%
2024-05-29	14.23	14.23	14.23	14.23	+11.259%	1	7,459	-58.398%
2024-05-28	12.79	12.79	12.79	12.79	-3.835%	1	7,458	-53.714%
2024-05-24	13.30	13.30	13.30	13.30	-6.667%	2	7,458	-55.489%
2024-05-23	13.39	14.25	12.95	14.25	+11.765%	28	7,458	-58.456%
2024-05-22	12.94	12.94	12.75	12.75	+2.906%	12	7,458	-53.569%
2024-05-15	12.30	12.39	12.30	12.39	-6.136%	7	7,458	-52.220%
2024-05-14	13.20	13.20	13.20	13.20	-3.509%	2	7,453	-55.152%
2024-05-13	13.48	13.68	13.48	13.68	-0.798%	3,201	7,455	-56.725%
2024-05-07	14.00	14.00	13.77	13.79	-4.170%	23	6,016	-57.070%
2024-05-06	14.67	14.67	14.39	14.39	-10.343%	2,101	6,006	-58.860%
2024-05-01	18.42	18.42	16.05	16.05	-9.526%	4	4,443	-63.115%
2024-04-24	17.74	17.74	17.74	17.74	+23.452%	1	4,439	-66.629%
2024-04-08	14.37	14.37	14.37	14.37	-5.274%	1,250	4,438	-58.803%
2024-04-02	15.26	15.26	15.17	15.17	+15.361%	3	3,267	-60.976%
2024-03-27	13.90	13.90	13.15	13.15	-9.185%	8	3,264	-54.981%
2024-03-26	14.30	14.48	14.30	14.48	-1.497%	151	3,260	-59.116%
2024-03-13	14.34	14.70	14.34	14.70	-4.793%	11	3,109	-59.728%
2024-03-11	15.44	15.44	15.44	15.44	+11.884%	5	3,103	-61.658%
2024-03-08	13.75	13.80	13.75	13.80	-11.538%	12	3,103	-57.101%
2024-03-06	15.73	15.76	15.56	15.60	+4.698%	74	3,097	-62.051%
2024-03-04	14.93	14.93	14.90	14.90	-3.247%	8	3,071	-60.268%
2024-03-01	15.20	15.40	15.20	15.40	-3.870%	714	3,071	-61.558%
2024-02-28	16.14	16.17	16.02	16.02	+0.882%	8	2,721	-63.046%
2024-02-27	16.33	16.33	15.88	15.88	-7.351%	2,501	2,720	-62.720%
2024-02-26	17.14	17.14	17.14	17.14	-2.724%	70	220	-65.461%
2024-02-23	17.61	17.63	17.55	17.62	+4.260%	48	220	-66.402%
2024-02-16	16.90	16.90	16.90	16.90	-14.861%	2	217	-64.970%
2024-02-01	19.85	19.85	19.85	19.85	-10.907%	1	217	-70.176%
2024-01-17	22.28	22.28	22.28	22.28	+1.735%	70	216	-73.429%
2024-01-16	21.90	21.90	21.90	21.90	+5.899%	2	146	-72.968%
2024-01-05	20.76	20.76	20.68	20.68	+3.711%	2	146	-71.373%
2024-01-03	19.94	19.94	19.94	19.94	+20.411%	1	146	-70.311%
2023-12-28	16.56	16.56	16.56	16.56	-7.949%	1	146	-64.251%
2023-12-19	18.20	18.20	17.98	17.99	-25.353%	150	146	-67.093%
2023-12-12	24.00	24.10	24.00	24.10	-2.940%	2	27	-75.436%
2023-12-01	24.83	24.83	24.83	24.83	-9.709%	10	26	-76.158%
2023-11-15	27.45	27.50	27.45	27.50	-27.651%	2	16	-78.473%
2023-11-02	37.63	38.01	37.18	38.01	-7.631%	32	16	-84.425%
2023-10-25	41.15	41.15	41.15	41.15	+18.896%	4	22	-85.614%
2023-10-03	34.60	34.61	34.60	34.61	+65.995%	4	26	-82.895%
2023-07-24	20.89	20.89	20.85	20.85	-2.570%	4	22	-71.607%
2023-07-21	21.40	21.40	21.40	21.40	-36.442%	2	22	-72.336%
2023-05-26	33.67	33.67	33.67	33.67	0.000%	20	0	-82.418%