Dark

IWM20250620P230
IWM Jun 20 2025 230.00 Put (IWM250620P00230000)
option OPRA

EOD

May 21, 2025

26.20+24.643%(+5.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	26.20	26.20	26.20	26.20	+24.643%	1	1,579	0.000%
2025-05-20	21.02	21.02	21.02	21.02	-2.414%	1	1,580	+24.643%
2025-05-19	22.35	22.35	21.54	21.54	+4.462%	12	1,580	+21.634%
2025-05-16	20.62	20.62	20.62	20.62	-7.409%	2	1,570	+27.061%
2025-05-15	22.29	22.29	22.27	22.27	-2.666%	2	1,569	+17.647%
2025-05-14	22.16	22.98	22.16	22.88	+10.053%	6	1,574	+14.510%
2025-05-13	21.40	21.40	20.79	20.79	-38.455%	5	1,573	+26.022%
2025-05-01	32.89	33.78	32.89	33.78	-6.167%	5,580	1,571	-22.439%
2025-04-30	36.00	36.00	36.00	36.00	+7.335%	400	1,571	-27.222%
2025-04-29	33.54	33.54	33.54	33.54	-5.067%	320	1,571	-21.884%
2025-04-28	36.76	36.76	35.33	35.33	-2.484%	960	1,571	-25.842%
2025-04-25	37.63	37.63	36.23	36.23	+1.884%	2,366	1,571	-27.684%
2025-04-24	36.24	36.24	35.56	35.56	-17.647%	6,460	1,570	-26.322%
2025-04-22	42.19	43.18	42.19	43.18	-8.961%	200	1,570	-39.324%
2025-04-21	49.00	49.01	47.43	47.43	+9.792%	580	1,570	-44.761%
2025-04-17	43.47	43.47	43.07	43.20	-4.021%	834	1,574	-39.352%
2025-04-16	46.74	46.74	45.01	45.01	-1.229%	4,395	1,574	-41.791%
2025-04-15	43.00	45.57	42.60	45.57	+4.831%	512	3,575	-42.506%
2025-04-14	43.77	43.77	43.47	43.47	-8.600%	791	3,575	-39.729%
2025-04-10	47.66	47.66	47.56	47.56	+16.000%	2,720	3,576	-44.912%
2025-04-09	56.55	56.68	41.00	41.00	-26.073%	22	3,598	-36.098%
2025-04-08	56.00	56.00	55.46	55.46	+12.040%	5	3,598	-52.759%
2025-04-07	49.50	49.50	49.50	49.50	+1.124%	1	3,610	-47.071%
2025-04-04	50.56	50.66	48.95	48.95	+22.070%	5,204	5,609	-46.476%
2025-04-03	36.90	40.10	36.90	40.10	+30.534%	5,357	5,623	-34.663%
2025-04-02	30.71	30.72	30.71	30.72	-6.909%	20	13,743	-14.714%
2025-04-01	33.00	33.00	33.00	33.00	+8.197%	1	13,743	-20.606%
2025-03-31	31.91	32.19	30.09	30.50	+0.494%	50	13,967	-14.098%
2025-03-28	29.75	30.35	29.55	30.35	+21.595%	20	13,970	-13.674%
2025-03-27	25.91	25.91	24.96	24.96	-1.964%	2	15,327	+4.968%
2025-03-26	22.15	25.46	21.85	25.46	+11.667%	5	15,328	+2.907%
2025-03-25	22.15	22.80	22.15	22.80	+5.850%	4	15,328	+14.912%
2025-03-24	22.75	22.75	21.54	21.54	-19.567%	2,004	15,329	+21.634%
2025-03-21	27.50	27.50	26.28	26.78	+8.377%	46	17,327	-2.166%
2025-03-20	23.30	24.76	23.30	24.71	+5.915%	5	17,325	+6.030%
2025-03-19	25.80	26.00	23.33	23.33	-14.823%	136	17,320	+12.302%
2025-03-18	27.39	27.39	27.39	27.39	+2.278%	3	17,284	-4.345%
2025-03-17	26.70	26.78	26.70	26.78	-3.495%	920	17,281	-2.166%
2025-03-14	30.05	30.21	27.73	27.75	-13.118%	6,158	17,313	-5.586%
2025-03-13	31.94	31.94	31.94	31.94	+10.864%	4	17,864	-17.971%
2025-03-11	28.70	28.81	28.70	28.81	-2.964%	2	17,864	-9.059%
2025-03-10	27.53	29.83	27.53	29.69	+19.093%	108	17,864	-11.755%
2025-03-07	26.17	27.68	24.93	24.93	-5.209%	86	17,894	+5.094%
2025-03-06	25.01	26.30	25.01	26.30	+0.343%	5	17,892	-0.380%
2025-03-05	24.92	26.21	24.92	26.21	+11.961%	2	17,892	-0.038%
2025-03-04	25.38	27.70	23.41	23.41	+3.128%	139	17,892	+11.918%
2025-03-03	19.31	23.18	19.31	22.70	+18.106%	606	17,960	+15.419%
2025-02-28	20.70	20.87	19.22	19.22	-2.188%	168	17,791	+36.316%
2025-02-27	18.51	19.65	17.22	19.65	+11.966%	34	17,716	+33.333%
2025-02-26	15.85	17.55	15.85	17.55	+3.114%	10	17,705	+49.288%
2025-02-25	16.33	18.80	16.33	17.02	+12.195%	615	17,706	+53.937%
2025-02-24	16.69	16.69	15.17	15.17	+2.155%	21	17,978	+72.709%
2025-02-21	13.18	14.85	13.18	14.85	+28.571%	644	17,961	+76.431%
2025-02-20	11.43	12.17	11.43	11.55	+6.061%	2,151	17,657	+126.840%
2025-02-19	11.00	11.00	10.89	10.89	+2.254%	850	17,377	+140.588%
2025-02-18	10.65	10.65	10.65	10.65	-2.562%	1	17,992	+146.009%
2025-02-14	10.34	11.08	10.34	10.93	-12.420%	16	17,992	+139.707%
2025-02-12	13.09	13.21	12.48	12.48	+5.763%	479	17,992	+109.936%
2025-02-11	11.89	11.89	11.18	11.80	+8.456%	960	18,078	+122.034%
2025-02-10	11.42	11.42	10.88	10.88	-6.929%	38	17,556	+140.809%
2025-02-07	10.15	11.88	9.95	11.69	+12.188%	3,494	17,584	+124.123%
2025-02-06	9.72	11.00	9.72	10.42	+2.559%	429	17,310	+151.440%
2025-02-05	10.70	10.99	10.13	10.16	-13.898%	22	16,987	+157.874%
2025-02-04	11.93	12.10	11.80	11.80	-11.940%	22	16,970	+122.034%
2025-02-03	14.49	14.96	12.41	13.40	+13.559%	92	16,968	+95.522%
2025-01-31	10.57	12.14	9.75	11.80	+8.257%	216	16,933	+122.034%
2025-01-30	10.15	11.00	9.83	10.90	-4.386%	103	16,923	+140.367%
2025-01-29	11.45	11.45	11.40	11.40	+2.981%	111	16,883	+129.825%
2025-01-28	12.00	12.00	11.07	11.07	-9.853%	8	16,883	+136.676%
2025-01-27	10.30	12.30	10.30	12.28	+15.197%	316	16,886	+113.355%
2025-01-24	10.18	10.80	10.09	10.66	-3.091%	40	16,885	+145.779%
2025-01-22	10.61	11.00	10.61	11.00	+5.668%	14	16,867	+138.182%
2025-01-21	11.44	11.44	10.41	10.41	-16.184%	44	16,864	+151.681%
2025-01-17	12.15	12.46	12.07	12.42	-5.479%	1,538	16,312	+110.950%
2025-01-16	13.14	13.14	13.14	13.14	-1.203%	348	16,312	+99.391%
2025-01-15	13.30	13.30	13.30	13.30	-20.120%	1	16,027	+96.992%
2025-01-14	16.28	17.60	16.21	16.65	-13.551%	6	16,026	+57.357%
2025-01-13	19.18	19.26	19.18	19.26	+1.475%	2	16,029	+36.033%
2025-01-10	17.53	19.00	17.53	18.98	+18.625%	212	16,030	+38.040%
2025-01-08	16.00	16.00	16.00	16.00	+10.727%	1	16,026	+63.750%
2025-01-07	14.45	14.45	14.45	14.45	+11.154%	2	16,026	+81.315%
2025-01-06	12.56	13.00	12.45	13.00	-5.040%	65	16,027	+101.538%
2025-01-03	15.08	15.08	13.69	13.69	-17.281%	7,246	16,027	+91.381%
2025-01-02	14.40	16.66	14.37	16.55	+8.525%	40	12,462	+58.308%
2024-12-31	15.33	15.33	15.25	15.25	+0.329%	2	12,445	+71.803%
2024-12-30	15.20	15.20	15.20	15.20	+0.396%	3	12,445	+72.368%
2024-12-27	13.82	15.89	13.82	15.14	+12.985%	18	12,445	+73.052%
2024-12-26	14.89	14.89	13.40	13.40	-10.248%	10	12,446	+95.522%
2024-12-24	14.93	14.93	14.93	14.93	-7.726%	2	12,440	+75.486%
2024-12-23	16.68	16.72	16.09	16.18	+1.125%	16	12,440	+61.928%
2024-12-20	17.07	17.07	15.05	16.00	-7.354%	45	12,438	+63.750%
2024-12-19	15.09	17.39	15.07	17.27	-2.704%	30	12,465	+51.708%
2024-12-18	11.00	18.06	10.79	17.75	+54.080%	1,068	12,465	+47.606%
2024-12-17	11.10	11.75	11.06	11.52	+7.865%	193	12,186	+127.431%
2024-12-16	10.70	10.80	10.30	10.68	-4.215%	43	12,187	+145.318%
2024-12-13	10.60	11.40	10.45	11.15	+10.287%	210	12,189	+134.978%
2024-12-12	9.90	10.15	9.85	10.11	+6.871%	9	12,193	+159.149%
2024-12-11	9.45	9.46	9.18	9.46	-3.959%	13	12,197	+176.956%
2024-12-10	9.88	10.07	9.60	9.85	+7.065%	3,006	12,192	+165.990%
2024-12-09	9.15	9.20	9.00	9.20	+1.657%	4	9,438	+184.783%
2024-12-06	8.90	9.25	8.90	9.05	-5.729%	14	9,439	+189.503%
2024-12-05	9.12	9.60	8.99	9.60	+10.345%	7	9,439	+172.917%
2024-12-04	8.45	8.70	8.45	8.70	-2.137%	2	9,441	+201.149%
2024-12-03	8.99	9.15	8.88	8.89	+6.851%	5,010	9,441	+194.713%
2024-12-02	9.00	9.00	8.32	8.32	-2.917%	9	5,947	+214.904%
2024-11-29	8.65	8.73	8.57	8.57	-7.849%	1,658	5,951	+205.718%
2024-11-27	8.60	9.30	8.60	9.30	+1.639%	4	5,218	+181.720%
2024-11-26	9.00	9.32	9.00	9.15	+6.395%	21	5,218	+186.339%
2024-11-25	8.60	8.86	8.20	8.60	-10.881%	532	5,713	+204.651%
2024-11-22	9.72	9.95	9.65	9.65	-12.273%	6	5,206	+171.503%
2024-11-21	11.29	11.29	11.00	11.00	-12.906%	13	5,202	+138.182%
2024-11-20	13.01	13.24	12.63	12.63	-1.405%	532	5,202	+107.443%
2024-11-19	14.00	14.00	12.81	12.81	-1.764%	16	5,201	+104.528%
2024-11-18	12.95	13.04	12.84	13.04	-2.759%	1,030	6,197	+100.920%
2024-11-15	12.83	13.41	12.83	13.41	+15.703%	8	5,207	+95.377%
2024-11-14	10.30	11.59	10.30	11.59	+7.814%	10	5,209	+126.057%
2024-11-13	9.50	10.75	9.30	10.75	+6.225%	521	5,215	+143.721%
2024-11-12	9.18	10.25	8.90	10.12	+15.789%	33	5,317	+158.893%
2024-11-11	9.00	9.16	8.56	8.74	-10.175%	691	5,298	+199.771%
2024-11-08	9.84	9.84	9.68	9.73	-7.685%	5,008	4,642	+169.270%
2024-11-07	10.13	10.54	10.13	10.54	+1.836%	2	2,141	+148.577%
2024-11-06	10.72	11.20	10.34	10.35	-45.526%	2,361	2,141	+153.140%
2024-11-01	19.00	19.00	19.00	19.00	+6.145%	2	186	+37.895%
2024-10-24	17.90	17.90	17.90	17.90	+1.073%	3	186	+46.369%
2024-10-23	17.71	17.71	17.71	17.71	+14.258%	7	183	+47.939%
2024-10-17	15.26	15.50	15.26	15.50	+1.840%	3	176	+69.032%
2024-10-16	15.20	15.22	15.20	15.22	-13.963%	9	176	+72.142%
2024-09-27	17.69	17.69	17.69	17.69	+2.610%	8	167	+48.106%
2024-09-19	17.20	17.24	17.20	17.24	-10.068%	2	167	+51.972%
2024-09-17	19.02	19.29	19.02	19.17	-22.326%	57	167	+36.672%
2024-09-12	24.68	24.68	24.68	24.68	-14.395%	2	210	+6.159%
2024-09-11	28.83	28.83	28.83	28.83	+14.723%	4	208	-9.122%
2024-09-09	25.01	25.19	25.01	25.13	+27.434%	178	204	+4.258%
2024-08-30	19.72	19.72	19.72	19.72	-31.265%	2	28	+32.860%
2024-08-09	28.69	28.69	28.69	28.69	-0.932%	8	28	-8.679%
2024-08-08	28.97	28.97	28.96	28.96	-12.136%	2	24	-9.530%
2024-08-05	34.64	34.64	32.96	32.96	+20.468%	9	24	-20.510%
2024-08-02	27.96	27.96	27.36	27.36	+52.764%	12	29	-4.240%
2024-07-29	17.91	17.91	17.91	17.91	-0.278%	1	24	+46.287%
2024-07-26	17.90	17.96	17.90	17.96	-0.828%	52	24	+45.880%
2024-07-16	18.11	18.11	18.11	18.11	-22.903%	1	11	+44.671%
2024-07-11	23.53	23.53	23.47	23.49	-24.952%	5	11	+11.537%
2024-06-20	31.30	31.30	31.30	31.30	+0.192%	1	6	-16.294%
2024-06-14	31.24	31.24	31.24	31.24	+18.513%	2	5	-16.133%
2024-05-22	26.34	26.36	26.34	26.36	-15.567%	2	5	-0.607%
2024-04-10	31.22	31.22	31.22	31.22	-1.327%	1	5	-16.079%
2024-03-14	31.25	31.64	31.25	31.64	+5.467%	2	4	-17.193%
2024-02-28	30.00	30.00	30.00	30.00	-18.256%	1	3	-12.667%
2024-01-04	36.70	36.70	36.70	36.70	-31.645%	2	2	-28.610%
2023-11-16	53.69	53.69	53.69	53.69	-13.333%	10	0	-51.201%
2023-11-13	61.95	61.95	61.95	61.95	+2.143%	10	0	-57.708%
2023-11-10	60.65	60.65	60.65	60.65	+1.033%	10	0	-56.801%
2023-11-09	60.03	60.03	60.03	60.03	+0.385%	10	0	-56.355%
2023-11-08	59.80	59.80	59.80	59.80	+1.014%	10	0	-56.187%
2023-11-07	59.20	59.20	59.20	59.20	0.000%	10	0	-55.743%