Dark

IWM20250620P214
IWM Jun 20 2025 214.00 Put (IWM250620P00214000)
option OPRA

EOD

May 21, 2025

8.61+9.264%(+0.73)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	8.61	8.61	8.61	8.61	+9.264%	10	5,094	0.000%
2025-05-20	7.32	7.88	7.32	7.88	-7.944%	30	5,084	+9.264%
2025-05-15	8.56	8.56	8.56	8.56	+13.228%	1	5,070	+0.584%
2025-05-13	8.28	8.41	7.56	7.56	-14.383%	19	5,069	+13.889%
2025-05-12	9.59	9.82	8.83	8.83	-35.782%	15	5,061	-2.492%
2025-05-08	13.75	13.75	13.75	13.75	-23.526%	1	5,056	-37.382%
2025-05-06	18.08	18.08	17.98	17.98	-6.257%	2	5,056	-52.113%
2025-04-28	19.18	19.18	19.18	19.18	-8.970%	2	5,056	-55.109%
2025-04-25	21.07	21.07	21.07	21.07	+2.282%	6	5,056	-59.136%
2025-04-24	20.60	20.60	20.60	20.60	-28.941%	1	5,059	-58.204%
2025-04-22	28.99	28.99	28.99	28.99	-11.101%	1	5,059	-70.300%
2025-04-21	32.61	32.61	32.61	32.61	+11.069%	5	5,058	-73.597%
2025-04-17	29.36	29.36	29.36	29.36	+6.377%	1	5,064	-70.674%
2025-04-16	27.60	27.60	27.60	27.60	-20.323%	16	5,064	-68.804%
2025-04-11	33.50	34.64	33.50	34.64	+2.243%	4	5,198	-75.144%
2025-04-10	33.88	33.88	33.88	33.88	-3.200%	1	5,199	-74.587%
2025-04-09	40.42	40.42	35.00	35.00	-0.625%	11	5,200	-75.400%
2025-04-07	36.80	36.80	33.08	35.22	+7.937%	57	5,199	-75.554%
2025-04-04	33.66	34.51	32.57	32.63	+29.177%	316	5,219	-73.613%
2025-04-03	24.19	25.26	23.57	25.26	+36.467%	9	5,314	-65.914%
2025-04-02	18.51	18.51	18.51	18.51	+20.195%	1	5,316	-53.485%
2025-03-28	15.28	15.40	15.28	15.40	+42.461%	8	5,316	-44.091%
2025-03-25	10.58	10.81	10.58	10.81	+6.713%	2	5,316	-20.352%
2025-03-24	11.08	11.21	10.13	10.13	-29.750%	24	5,317	-15.005%
2025-03-21	14.65	14.65	14.42	14.42	+3.816%	10	5,321	-40.291%
2025-03-19	13.73	13.89	13.42	13.89	-6.716%	10	5,321	-38.013%
2025-03-18	14.89	14.89	14.89	14.89	+1.431%	8	5,327	-42.176%
2025-03-17	14.61	14.68	14.61	14.68	-25.140%	3	5,324	-41.349%
2025-03-13	19.74	19.74	19.61	19.61	+18.275%	40	5,285	-56.094%
2025-03-12	16.58	16.58	16.58	16.58	-1.544%	8	5,285	-48.070%
2025-03-11	16.87	18.75	16.84	16.84	-8.428%	7	5,277	-48.872%
2025-03-10	15.61	18.39	15.61	18.39	+36.932%	61	5,277	-53.181%
2025-03-07	15.45	15.96	13.10	13.43	+0.675%	450	5,234	-35.890%
2025-03-05	13.48	13.48	13.34	13.34	-0.299%	3	5,238	-35.457%
2025-03-04	14.30	15.16	12.46	13.38	+6.784%	21	5,236	-35.650%
2025-03-03	9.58	12.54	9.10	12.53	+25.175%	283	5,227	-31.285%
2025-02-28	10.15	10.79	9.29	10.01	+13.107%	2,230	5,010	-13.986%
2025-02-27	8.88	9.10	8.44	8.85	+10.487%	28	4,048	-2.712%
2025-02-26	8.01	8.01	8.01	8.01	-5.765%	22	4,032	+7.491%
2025-02-25	9.53	9.53	8.34	8.50	+9.254%	74	4,032	+1.294%
2025-02-24	8.50	8.50	7.64	7.78	+1.039%	390	3,999	+10.668%
2025-02-21	6.11	7.70	6.11	7.70	+40.000%	28	4,088	+11.818%
2025-02-20	5.50	5.50	5.50	5.50	+8.055%	1	4,085	+56.545%
2025-02-14	4.67	5.09	4.67	5.09	-7.455%	4	4,082	+69.155%
2025-02-13	5.50	5.50	5.50	5.50	-3.846%	1	4,081	+56.545%
2025-02-07	4.98	5.72	4.98	5.72	+20.421%	48	4,081	+50.524%
2025-02-06	4.73	4.75	4.73	4.75	-3.651%	2	4,081	+81.263%
2025-02-05	5.22	5.22	4.93	4.93	-11.171%	4	4,082	+74.645%
2025-02-04	5.95	5.95	5.55	5.55	-12.598%	2	4,078	+55.135%
2025-02-03	7.71	7.76	6.24	6.35	+8.177%	146	4,078	+35.591%
2025-01-31	5.77	5.88	5.77	5.87	+26.237%	50	3,943	+46.678%
2025-01-30	5.02	5.02	4.65	4.65	-14.207%	3	3,919	+85.161%
2025-01-29	5.42	5.42	5.42	5.42	-5.903%	74	3,918	+58.856%
2025-01-28	5.76	5.76	5.76	5.76	+1.053%	50	3,849	+49.479%
2025-01-27	5.70	5.70	5.70	5.70	+8.159%	7	3,849	+51.053%
2025-01-23	5.55	5.55	5.27	5.27	+0.765%	6	3,847	+63.378%
2025-01-21	5.65	5.65	5.23	5.23	-13.411%	55	3,632	+64.627%
2025-01-17	6.16	6.16	6.04	6.04	-9.445%	334	3,632	+42.550%
2025-01-16	6.71	6.71	6.67	6.67	-1.622%	61	3,632	+29.085%
2025-01-15	6.78	6.78	6.78	6.78	-21.889%	1	3,571	+26.991%
2025-01-14	8.71	8.71	8.68	8.68	-10.423%	3	3,571	-0.806%
2025-01-13	11.27	11.27	9.69	9.69	+20.223%	4	3,568	-11.146%
2025-01-07	6.64	8.06	6.64	8.06	+13.521%	12	3,566	+6.824%
2025-01-06	6.53	7.10	6.45	7.10	-7.068%	15	3,566	+21.268%
2025-01-03	7.64	7.64	7.64	7.64	-5.911%	2	3,563	+12.696%
2025-01-02	8.22	8.22	8.12	8.12	-0.368%	30	3,562	+6.034%
2024-12-31	8.21	8.21	8.15	8.15	-7.386%	68	3,464	+5.644%
2024-12-27	8.90	8.90	8.80	8.80	+21.379%	4	3,464	-2.159%
2024-12-26	7.25	7.25	7.25	7.25	-18.904%	10	3,463	+18.759%
2024-12-20	10.20	10.20	8.84	8.94	+44.194%	260	3,453	-3.691%
2024-12-17	6.22	6.22	6.20	6.20	+7.452%	10	3,258	+38.871%
2024-12-16	5.77	5.77	5.77	5.77	+6.066%	11	3,257	+49.220%
2024-12-12	5.54	5.54	5.44	5.44	+7.723%	2	3,257	+58.272%
2024-12-11	5.05	5.05	5.05	5.05	+8.602%	1	3,257	+70.495%
2024-12-09	4.64	4.65	4.64	4.65	-7.555%	83	3,257	+85.161%
2024-12-06	4.89	5.03	4.89	5.03	+2.028%	6	3,175	+71.173%
2024-12-05	4.93	4.93	4.93	4.93	+0.818%	3	3,175	+74.645%
2024-12-04	4.89	4.89	4.89	4.89	+5.388%	2	3,175	+76.074%
2024-12-02	4.64	4.64	4.64	4.64	-1.695%	2	3,175	+85.560%
2024-11-29	4.72	4.72	4.72	4.72	+1.288%	382	3,175	+82.415%
2024-11-27	4.66	4.66	4.66	4.66	+0.866%	2	3,100	+84.764%
2024-11-25	4.62	4.62	4.62	4.62	-24.878%	9	3,100	+86.364%
2024-11-21	6.69	6.69	6.15	6.15	+23.246%	8	3,101	+40.000%
2024-11-12	4.99	4.99	4.99	4.99	+2.045%	100	3,101	+72.545%
2024-11-11	5.05	5.05	4.89	4.89	-10.766%	16	3,001	+76.074%
2024-11-08	5.48	5.48	5.48	5.48	-5.680%	2	3,001	+57.117%
2024-11-06	5.81	5.81	5.81	5.81	-43.592%	40	3,001	+48.193%
2024-10-31	10.30	10.30	10.30	10.30	-7.457%	40	3,001	-16.408%
2024-10-23	11.13	11.13	11.13	11.13	+10.746%	2	2,961	-22.642%
2024-10-22	10.05	10.05	10.05	10.05	+12.040%	37	2,959	-14.328%
2024-10-18	8.97	8.97	8.97	8.97	-2.500%	30	2,996	-4.013%
2024-10-16	9.20	9.20	9.20	9.20	-14.815%	1	2,981	-6.413%
2024-09-24	10.84	10.84	10.80	10.80	+0.559%	9	2,981	-20.278%
2024-09-20	10.74	10.74	10.74	10.74	-18.140%	2	2,981	-19.832%
2024-09-13	13.35	13.35	13.12	13.12	-11.411%	6	2,980	-34.375%
2024-09-12	14.78	14.88	14.69	14.81	-12.882%	1,000	2,980	-41.864%
2024-09-10	17.00	17.00	17.00	17.00	+9.677%	1,500	2,991	-49.353%
2024-09-06	15.44	15.50	15.44	15.50	+4.027%	4	1,771	-44.452%
2024-09-05	14.90	14.90	14.90	14.90	+20.161%	1	1,772	-42.215%
2024-08-28	12.40	12.40	12.40	12.40	+10.419%	1	1,772	-30.565%
2024-08-23	11.23	11.23	11.23	11.23	-18.564%	2	1,772	-23.330%
2024-08-22	13.80	13.80	13.79	13.79	+0.291%	54	1,773	-37.563%
2024-08-21	13.75	13.75	13.75	13.75	+4.009%	1	1,783	-37.382%
2024-08-19	13.44	13.44	13.22	13.22	-5.571%	21	1,783	-34.871%
2024-08-16	14.00	14.00	14.00	14.00	-1.200%	2	1,783	-38.500%
2024-08-15	14.17	14.17	14.17	14.17	-21.626%	1	1,783	-39.238%
2024-08-07	18.03	18.08	18.03	18.08	-7.377%	107	1,782	-52.378%
2024-08-06	19.60	19.60	19.21	19.52	+7.489%	167	1,782	-55.891%
2024-08-02	17.05	18.25	17.05	18.16	+48.852%	24	1,793	-52.588%
2024-07-23	12.20	12.20	12.20	12.20	+11.111%	27	1,799	-29.426%
2024-07-17	10.97	10.99	10.97	10.98	-23.431%	4	1,772	-21.585%
2024-07-11	14.46	14.46	14.34	14.34	-22.570%	11	1,770	-39.958%
2024-06-24	18.47	18.52	18.47	18.52	+13.341%	2	1,759	-53.510%
2024-06-12	16.23	16.44	16.16	16.34	-19.269%	1,150	1,758	-47.307%
2024-03-15	20.24	20.24	20.24	20.24	-8.209%	2,000	132	-57.460%
2024-02-23	22.23	22.25	21.98	22.05	-1.869%	160	132	-60.952%
2024-01-02	22.25	22.47	22.22	22.47	0.000%	93	93	-61.682%