Dark

IWM20250620P212
IWM Jun 20 2025 212.00 Put (IWM250620P00212000)
option OPRA

EOD

May 21, 2025

10.21+64.677%(+4.01)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	7.38	10.21	7.34	10.21	+64.677%	99	4,708	0.000%
2025-05-20	6.49	6.53	5.81	6.20	-4.762%	78	4,703	+64.677%
2025-05-19	7.06	7.17	6.45	6.51	+13.217%	76	4,703	+56.836%
2025-05-16	6.73	6.73	5.75	5.75	-18.785%	30	4,702	+77.565%
2025-05-15	8.22	8.42	7.08	7.08	-10.266%	44	4,713	+44.209%
2025-05-14	7.03	7.89	7.03	7.89	+19.005%	45	4,727	+29.404%
2025-05-13	7.01	7.24	6.50	6.63	-10.041%	40	4,701	+53.997%
2025-05-12	7.46	8.63	7.31	7.37	-39.342%	571	4,695	+38.535%
2025-05-09	12.14	12.19	12.02	12.15	-4.331%	14	4,658	-15.967%
2025-05-08	13.45	13.45	11.87	12.70	-16.939%	7	4,659	-19.606%
2025-05-07	15.29	15.29	15.29	15.29	-1.227%	1	4,659	-33.224%
2025-05-06	16.70	16.70	15.48	15.48	+9.014%	5	4,659	-34.044%
2025-05-05	14.20	14.20	14.20	14.20	-2.873%	1	4,660	-28.099%
2025-05-02	14.62	14.62	14.62	14.62	-24.249%	6	4,660	-30.164%
2025-04-30	19.30	19.30	19.30	19.30	+5.234%	1	4,660	-47.098%
2025-04-28	18.34	18.34	18.34	18.34	-2.447%	1	4,660	-44.329%
2025-04-25	18.80	18.80	18.80	18.80	-13.324%	2	4,661	-45.691%
2025-04-23	18.84	21.69	18.84	21.69	-13.413%	13	4,661	-52.928%
2025-04-22	25.05	25.05	25.05	25.05	-3.505%	2	4,670	-59.242%
2025-04-17	26.18	27.26	25.70	25.96	-1.629%	29	4,696	-60.670%
2025-04-16	26.66	26.66	26.39	26.39	+1.892%	7	4,696	-61.311%
2025-04-15	25.90	25.90	25.90	25.90	-8.123%	1	4,700	-60.579%
2025-04-11	32.16	33.15	28.19	28.19	+22.832%	28	4,700	-63.781%
2025-04-09	38.91	38.94	22.95	22.95	-28.969%	5	4,707	-55.512%
2025-04-08	30.75	32.31	30.42	32.31	-1.793%	7	4,707	-68.400%
2025-04-07	34.02	35.48	30.85	32.90	-0.694%	163	4,712	-68.967%
2025-04-04	32.24	33.50	32.24	33.13	+47.244%	106	4,819	-69.182%
2025-04-03	20.84	23.00	20.84	22.50	+69.046%	483	4,848	-54.622%
2025-04-02	16.81	16.81	12.61	13.31	-8.522%	4	4,395	-23.291%
2025-03-31	16.15	16.15	14.55	14.55	-0.886%	11	4,396	-29.828%
2025-03-28	13.91	14.87	13.91	14.68	+50.410%	50	4,395	-30.450%
2025-03-25	9.42	9.76	9.42	9.76	+0.931%	11	4,381	+4.611%
2025-03-24	9.75	10.02	9.67	9.67	-21.126%	43	4,383	+5.584%
2025-03-21	13.36	13.36	12.17	12.26	+1.322%	52	4,402	-16.721%
2025-03-19	12.78	12.78	12.01	12.10	-7.915%	87	4,397	-15.620%
2025-03-18	13.15	13.15	13.14	13.14	+8.595%	3	4,469	-22.298%
2025-03-17	13.47	13.47	12.10	12.10	-15.738%	12	4,468	-15.620%
2025-03-14	14.36	14.36	14.36	14.36	-13.285%	4	4,465	-28.900%
2025-03-13	16.56	16.56	16.56	16.56	+12.271%	2	4,463	-38.345%
2025-03-12	14.10	14.75	14.10	14.75	-6.646%	7	4,463	-30.780%
2025-03-11	15.63	17.46	14.98	15.80	-5.389%	237	4,463	-35.380%
2025-03-10	15.10	16.70	15.10	16.70	+36.104%	7	4,368	-38.862%
2025-03-07	13.41	14.69	12.27	12.27	-8.773%	74	4,366	-16.789%
2025-03-06	13.45	13.45	13.45	13.45	+4.183%	3	4,378	-24.089%
2025-03-05	12.90	12.91	12.90	12.91	+18.440%	4	4,378	-20.914%
2025-03-04	12.63	14.31	10.90	10.90	-2.939%	311	4,378	-6.330%
2025-03-03	8.87	11.40	8.87	11.23	+27.759%	214	4,396	-9.083%
2025-02-28	9.88	9.89	8.79	8.79	-5.484%	200	4,397	+16.155%
2025-02-27	8.01	9.40	7.88	9.30	+16.834%	288	4,396	+9.785%
2025-02-26	7.33	7.96	6.94	7.96	+4.875%	25	4,269	+28.266%
2025-02-25	8.08	8.50	7.59	7.59	+8.274%	10	4,270	+34.519%
2025-02-24	7.32	7.88	7.01	7.01	+19.829%	4	4,267	+45.649%
2025-02-21	5.41	5.85	5.41	5.85	+19.388%	10	4,268	+74.530%
2025-02-20	5.11	5.11	4.90	4.90	+11.617%	11	4,264	+108.367%
2025-02-19	4.39	4.39	4.39	4.39	-4.772%	2	4,263	+132.574%
2025-02-14	4.61	4.63	4.61	4.61	-11.516%	24	4,266	+121.475%
2025-02-12	5.21	5.21	5.21	5.21	+3.785%	10	4,266	+95.969%
2025-02-11	4.99	5.02	4.95	5.02	+1.826%	3,034	4,256	+103.386%
2025-02-07	4.95	4.95	4.93	4.93	+8.114%	514	1,233	+107.099%
2025-02-06	4.56	4.56	4.56	4.56	-10.059%	30	1,025	+123.904%
2025-02-04	5.33	5.33	5.07	5.07	-17.427%	2	1,005	+101.381%
2025-02-03	6.77	7.10	5.66	6.14	+14.126%	104	1,004	+66.287%
2025-01-31	5.20	5.38	5.20	5.38	+9.796%	18	927	+89.777%
2025-01-30	4.42	4.90	4.42	4.90	+2.510%	104	923	+108.367%
2025-01-27	4.87	4.88	4.78	4.78	-4.016%	6	819	+113.598%
2025-01-22	4.90	4.98	4.87	4.98	+5.063%	8	819	+105.020%
2025-01-21	4.74	4.74	4.74	4.74	-19.113%	33	815	+115.401%
2025-01-17	5.61	5.86	5.61	5.86	-4.092%	52	816	+74.232%
2025-01-16	6.26	6.26	6.11	6.11	-4.232%	94	816	+67.103%
2025-01-15	6.47	6.63	6.38	6.38	-26.835%	35	754	+60.031%
2025-01-14	8.19	8.77	8.02	8.72	-8.017%	151	746	+17.087%
2025-01-13	9.48	9.48	9.48	9.48	+33.709%	1	602	+7.700%
2025-01-07	6.25	7.12	6.25	7.09	-15.191%	466	602	+44.006%
2025-01-02	7.34	8.56	7.31	8.36	+10.582%	112	791	+22.129%
2024-12-31	7.56	7.56	7.56	7.56	-4.061%	44	677	+35.053%
2024-12-27	7.88	7.88	7.88	7.88	+2.604%	26	677	+29.569%
2024-12-24	8.30	8.30	7.68	7.68	-8.571%	38	650	+32.943%
2024-12-20	8.43	8.43	7.83	8.40	-5.935%	54	650	+21.548%
2024-12-18	8.93	8.93	8.93	8.93	+55.035%	1	604	+14.334%
2024-12-17	5.77	5.77	5.76	5.76	+12.941%	6	604	+77.257%
2024-12-12	5.10	5.10	5.10	5.10	+19.438%	2	604	+100.196%
2024-12-09	4.25	4.27	4.25	4.27	-2.288%	119	604	+139.110%
2024-12-02	4.37	4.37	4.37	4.37	+0.691%	1	516	+133.638%
2024-11-27	4.34	4.34	4.34	4.34	-1.587%	185	333	+135.253%
2024-11-25	4.42	4.43	4.40	4.41	-15.517%	51	383	+131.519%
2024-11-22	5.22	5.22	5.22	5.22	-9.532%	4	333	+95.594%
2024-11-21	6.14	6.14	5.72	5.77	-18.156%	22	318	+76.950%
2024-11-15	7.05	7.05	7.05	7.05	+45.963%	28	318	+44.823%
2024-11-13	4.85	4.85	4.83	4.83	-10.721%	2	318	+111.387%
2024-11-06	5.41	5.41	5.41	5.41	-39.621%	5	318	+88.725%
2024-10-28	8.95	8.96	8.95	8.96	-11.287%	30	318	+13.951%
2024-10-25	10.10	10.10	10.10	10.10	-5.607%	60	318	+1.089%
2024-10-23	10.70	10.70	10.70	10.70	+27.685%	1	298	-4.579%
2024-10-18	8.38	8.38	8.38	8.38	-9.503%	30	298	+21.838%
2024-10-14	9.26	9.26	9.26	9.26	-9.659%	14	298	+10.259%
2024-10-11	10.25	10.25	10.25	10.25	-14.867%	16	284	-0.390%
2024-10-07	12.04	12.04	12.04	12.04	+7.982%	4	292	-15.199%
2024-10-04	11.15	11.15	11.15	11.15	+7.938%	4	288	-8.430%
2024-09-27	10.39	10.39	10.33	10.33	+1.673%	8	286	-1.162%
2024-09-24	10.16	10.16	10.16	10.16	+3.357%	2	282	+0.492%
2024-09-19	9.83	9.83	9.83	9.83	-16.126%	4	282	+3.866%
2024-09-18	11.72	11.72	11.72	11.72	-1.678%	4	285	-12.884%
2024-09-16	11.92	11.92	11.92	11.92	-5.397%	1	282	-14.346%
2024-09-13	12.72	12.72	12.60	12.60	-8.563%	14	282	-18.968%
2024-09-12	14.20	14.20	13.78	13.78	-11.667%	3	276	-25.907%
2024-09-09	15.60	15.60	15.60	15.60	-3.106%	1	276	-34.551%
2024-09-06	16.12	16.12	16.08	16.10	+13.380%	150	277	-36.584%
2024-09-05	14.20	14.20	14.20	14.20	+6.527%	1	211	-28.099%
2024-08-16	13.33	13.33	13.33	13.33	-25.986%	2	210	-23.406%
2024-08-07	17.05	18.01	17.05	18.01	-2.279%	106	209	-43.309%
2024-08-06	18.23	18.43	18.23	18.43	-11.095%	104	103	-44.601%
2024-08-05	20.74	20.74	20.73	20.73	+85.420%	2	52	-50.748%
2024-07-30	10.88	11.21	10.83	11.18	-2.273%	4	53	-8.676%
2024-07-15	11.44	11.44	11.44	11.44	-8.480%	2	55	-10.752%
2024-07-12	12.50	12.50	12.50	12.50	-7.201%	4	55	-18.320%
2024-07-11	13.38	13.47	13.38	13.47	-30.923%	25	54	-24.202%
2024-03-14	19.22	19.50	19.22	19.50	-8.106%	3	30	-47.641%
2024-02-23	21.19	21.25	21.14	21.22	-1.986%	104	28	-51.885%
2024-01-02	21.65	21.65	21.65	21.65	0.000%	6	6	-52.841%