Dark

IWM20250620P235
IWM Jun 20 2025 235.00 Put (IWM250620P00235000)
option OPRA

EOD

May 21, 2025

31.13+19.823%(+5.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	27.85	31.13	27.85	31.13	+19.823%	2	483	0.000%
2025-05-19	26.68	26.68	25.98	25.98	-2.697%	4	486	+19.823%
2025-05-15	27.36	27.36	26.70	26.70	+2.692%	3,642	485	+16.592%
2025-05-13	26.00	26.00	26.00	26.00	-23.417%	1	485	+19.731%
2025-05-09	34.29	34.29	33.95	33.95	+0.563%	2,000	486	-8.306%
2025-05-08	32.82	33.76	32.82	33.76	-9.393%	5,100	486	-7.790%
2025-05-07	38.63	38.63	37.26	37.26	-0.587%	502	486	-16.452%
2025-05-06	37.03	37.84	37.03	37.48	+3.593%	592	488	-16.942%
2025-05-05	35.02	36.18	35.02	36.18	+4.870%	1,530	486	-13.958%
2025-05-02	34.62	34.62	34.38	34.50	-11.060%	1,520	486	-9.768%
2025-05-01	38.42	38.79	37.73	38.79	-5.275%	3,100	486	-19.747%
2025-04-30	40.82	40.95	40.82	40.95	+4.464%	740	486	-23.980%
2025-04-29	39.03	39.20	39.03	39.20	-3.114%	690	486	-20.587%
2025-04-28	41.70	41.70	40.46	40.46	-1.844%	1,280	486	-23.060%
2025-04-25	41.36	41.36	40.84	41.22	+0.659%	2,580	486	-24.478%
2025-04-24	41.23	41.23	40.95	40.95	-7.998%	2,330	486	-23.980%
2025-04-23	44.51	44.51	44.51	44.51	-5.699%	140	486	-30.061%
2025-04-22	47.23	47.31	47.20	47.20	-10.623%	1,010	486	-34.047%
2025-04-21	54.00	54.00	52.54	52.81	+9.428%	1,190	486	-41.053%
2025-04-17	48.47	48.47	48.26	48.26	-3.403%	200	486	-35.495%
2025-04-16	51.06	51.07	49.96	49.96	+7.696%	4,090	486	-37.690%
2025-04-15	46.38	46.39	46.38	46.39	-4.331%	640	2,486	-32.895%
2025-04-14	48.49	48.49	48.49	48.49	-4.321%	860	2,486	-35.801%
2025-04-11	50.51	50.68	50.51	50.68	-4.033%	3,240	2,486	-38.575%
2025-04-10	52.50	52.82	52.12	52.81	-8.728%	8,060	2,486	-41.053%
2025-04-07	60.10	60.10	57.86	57.86	+6.654%	2	2,487	-46.198%
2025-04-04	56.54	56.54	54.25	54.25	+19.784%	3,964	2,489	-42.618%
2025-04-03	40.22	45.29	40.22	45.29	+36.745%	2,342	2,490	-31.265%
2025-04-02	33.12	33.12	33.12	33.12	-7.201%	1	2,492	-6.008%
2025-04-01	35.69	35.69	35.69	35.69	+2.059%	1	2,492	-12.777%
2025-03-31	35.50	35.50	34.97	34.97	+0.836%	2,126	2,492	-10.981%
2025-03-28	34.49	34.68	34.49	34.68	+15.178%	3,020	2,492	-10.236%
2025-03-27	29.00	30.11	28.85	30.11	-0.496%	2,011	2,492	+3.388%
2025-03-26	27.86	30.26	27.86	30.26	-3.538%	2	4,296	+2.875%
2025-03-21	32.19	32.28	30.94	31.37	+6.919%	34	8,172	-0.765%
2025-03-20	28.00	29.34	28.00	29.34	+3.237%	12	8,272	+6.101%
2025-03-19	30.60	30.60	28.42	28.42	-22.981%	17	12,014	+9.536%
2025-03-13	37.38	37.38	36.90	36.90	+11.581%	4	12,003	-15.637%
2025-03-11	36.53	36.53	33.07	33.07	-4.284%	3	12,003	-5.866%
2025-03-10	34.55	34.55	34.55	34.55	+3.381%	1	12,003	-9.899%
2025-03-07	33.42	33.42	33.42	33.42	+10.370%	2	12,003	-6.852%
2025-03-06	30.28	30.28	30.28	30.28	-0.689%	1	12,004	+2.807%
2025-03-05	30.49	30.49	30.49	30.49	-0.262%	5	12,004	+2.099%
2025-03-04	31.60	31.60	30.57	30.57	+10.601%	27	11,999	+1.832%
2025-03-03	27.44	27.64	27.44	27.64	+13.186%	2	11,999	+12.627%
2025-02-28	24.70	24.87	22.77	24.42	+11.813%	206	11,999	+27.477%
2025-02-27	22.09	22.09	21.57	21.84	+4.298%	6	12,010	+42.537%
2025-02-26	20.69	20.94	20.69	20.94	-0.758%	5	12,010	+48.663%
2025-02-25	20.00	22.60	20.00	21.10	+9.157%	13	12,005	+47.536%
2025-02-24	19.33	19.33	19.33	19.33	+28.353%	1	12,007	+61.045%
2025-02-20	15.08	15.08	15.06	15.06	+12.137%	6	12,007	+106.707%
2025-02-19	13.43	13.43	13.43	13.43	+2.754%	1	12,007	+131.794%
2025-02-18	13.07	13.07	13.07	13.07	-5.836%	1	12,007	+138.179%
2025-02-13	13.94	13.94	13.88	13.88	-14.794%	6	12,007	+124.280%
2025-02-12	15.74	16.29	15.74	16.29	+14.156%	75	12,003	+91.099%
2025-02-11	14.33	14.33	14.27	14.27	+4.696%	6	11,952	+118.150%
2025-02-10	13.85	13.85	13.63	13.63	-5.740%	4	11,952	+128.393%
2025-02-07	14.50	14.55	14.28	14.46	+8.722%	12	11,955	+115.284%
2025-02-06	13.30	13.30	13.30	13.30	-5.874%	100	11,955	+134.060%
2025-02-04	14.75	14.75	14.13	14.13	-9.481%	7	11,855	+120.311%
2025-02-03	15.61	15.61	15.61	15.61	+23.302%	2	11,855	+99.423%
2025-01-31	12.66	12.66	12.66	12.66	-9.893%	2	11,855	+145.893%
2025-01-27	14.05	14.05	14.05	14.05	+12.310%	2	11,854	+121.566%
2025-01-24	12.51	12.51	12.51	12.51	-4.064%	2	11,852	+148.841%
2025-01-23	13.04	13.04	13.04	13.04	-3.479%	3,000	11,851	+138.727%
2025-01-22	13.51	13.51	13.51	13.51	+5.300%	20	11,851	+130.422%
2025-01-21	13.95	13.95	12.83	12.83	-14.181%	26	11,851	+142.634%
2025-01-17	14.80	14.95	14.80	14.95	-7.773%	4	11,850	+108.227%
2025-01-15	15.75	17.02	15.75	16.21	-23.284%	19	11,850	+92.042%
2025-01-14	21.13	21.13	21.13	21.13	-0.658%	4	11,849	+47.326%
2025-01-10	22.00	22.00	21.27	21.27	+11.712%	12	11,845	+46.356%
2025-01-08	19.05	19.05	19.04	19.04	+13.672%	2	11,847	+63.498%
2025-01-07	16.75	16.75	16.75	16.75	+6.892%	1	11,847	+85.851%
2025-01-06	15.12	15.67	15.10	15.67	-8.416%	49	11,847	+98.660%
2025-01-03	17.11	17.11	17.11	17.11	-5.989%	2	11,892	+81.940%
2024-12-30	19.83	19.83	18.20	18.20	-2.985%	11	11,892	+71.044%
2024-12-27	18.50	18.76	18.50	18.76	+14.460%	6	11,890	+65.938%
2024-12-26	17.65	17.65	16.39	16.39	-4.264%	2	11,890	+89.933%
2024-12-24	17.98	17.98	17.12	17.12	-8.351%	15	11,876	+81.834%
2024-12-20	18.45	18.68	18.40	18.68	-7.662%	22	11,876	+66.649%
2024-12-19	19.43	20.23	19.43	20.23	+0.149%	3	11,876	+53.880%
2024-12-18	13.24	20.20	13.24	20.20	+45.638%	28	11,875	+54.109%
2024-12-17	13.40	13.87	13.40	13.87	+9.992%	107	11,869	+124.441%
2024-12-16	12.73	12.74	12.42	12.61	-5.259%	14	11,866	+146.868%
2024-12-13	12.75	13.60	12.56	13.31	+5.887%	62	11,864	+133.884%
2024-12-12	11.70	12.57	11.70	12.57	+13.243%	18	11,864	+147.653%
2024-12-11	11.00	11.43	11.00	11.10	-6.329%	4	11,863	+180.450%
2024-12-10	11.80	12.03	11.17	11.85	+2.155%	17	11,863	+162.700%
2024-12-09	10.37	11.60	10.37	11.60	+4.505%	8,004	11,857	+168.362%
2024-12-06	10.90	11.15	10.90	11.10	-3.478%	10	3,910	+180.450%
2024-12-05	10.96	11.50	10.81	11.50	+10.577%	11	3,907	+170.696%
2024-12-04	10.60	11.00	10.30	10.40	-3.256%	7	3,903	+199.327%
2024-12-03	10.60	10.90	10.45	10.75	+5.392%	3,010	3,904	+189.581%
2024-12-02	10.75	10.90	10.05	10.20	-0.971%	9	1,542	+205.196%
2024-11-29	10.40	10.40	10.10	10.30	-2.830%	66	1,543	+202.233%
2024-11-27	10.30	10.60	10.00	10.60	-3.196%	4	1,529	+193.679%
2024-11-26	10.70	10.95	10.70	10.95	+9.829%	4	1,529	+184.292%
2024-11-25	9.97	9.97	9.97	9.97	-15.077%	11	1,528	+212.237%
2024-11-22	11.60	11.74	11.60	11.74	-9.900%	4	1,528	+165.162%
2024-11-21	13.01	13.03	13.01	13.03	-16.152%	26	1,528	+138.910%
2024-11-15	15.23	15.54	15.23	15.54	+10.684%	30	1,519	+100.322%
2024-11-14	13.00	14.04	13.00	14.04	+8.837%	10	1,534	+121.724%
2024-11-13	11.38	12.90	11.38	12.90	+17.166%	11	1,541	+141.318%
2024-11-12	11.01	11.01	11.01	11.01	+5.158%	43	1,536	+182.743%
2024-11-11	10.82	10.82	10.29	10.47	-10.666%	91	1,493	+197.326%
2024-11-08	12.20	12.20	11.60	11.72	-6.688%	1,128	1,457	+165.614%
2024-11-07	12.23	12.56	12.05	12.56	+0.319%	574	901	+147.850%
2024-11-06	12.86	13.30	12.52	12.52	-37.928%	156	327	+148.642%
2024-10-29	20.17	20.17	20.17	20.17	+4.400%	1	193	+54.338%
2024-10-28	19.32	19.32	19.32	19.32	-5.572%	1	193	+61.128%
2024-10-25	20.46	20.46	20.46	20.46	-1.587%	2	192	+52.151%
2024-10-24	20.77	20.82	20.77	20.79	+4.788%	3	191	+49.735%
2024-10-21	19.81	19.84	19.81	19.84	-10.671%	2	190	+56.905%
2024-10-04	22.21	22.21	22.21	22.21	-3.769%	2	190	+40.162%
2024-09-18	23.08	23.08	23.05	23.08	-22.732%	302	189	+34.879%
2024-09-11	29.67	29.88	29.67	29.87	+4.917%	42	287	+4.218%
2024-09-09	28.43	28.47	28.43	28.47	+28.882%	64	266	+9.343%
2024-08-23	22.09	22.09	22.09	22.09	-15.719%	6	203	+40.923%
2024-08-15	26.78	26.78	26.21	26.21	-20.213%	5	205	+18.771%
2024-08-12	32.85	32.85	32.85	32.85	+3.367%	1	201	-5.236%
2024-08-08	31.78	31.78	31.78	31.78	-12.932%	1	201	-2.045%
2024-08-05	36.46	36.83	36.46	36.50	+77.962%	4	201	-14.712%
2024-07-29	20.51	20.51	20.51	20.51	-24.093%	1	205	+51.780%
2024-07-11	27.06	27.06	27.02	27.02	-22.712%	5	205	+15.211%
2024-06-25	34.96	34.96	34.96	34.96	+4.017%	1	205	-10.955%
2024-06-24	33.61	33.61	33.61	33.61	-3.696%	1	205	-7.379%
2024-06-20	34.90	34.90	34.90	34.90	-1.133%	10	204	-10.802%
2024-06-10	35.30	35.30	35.30	35.30	+13.688%	1	214	-11.813%
2024-05-31	32.33	32.33	31.05	31.05	+1.803%	8	214	+0.258%
2024-05-28	31.10	31.10	30.50	30.50	+1.531%	3	213	+2.066%
2024-05-23	30.03	30.04	30.03	30.04	-0.067%	2	209	+3.628%
2024-05-22	28.93	30.07	28.93	30.06	+4.122%	270	209	+3.560%
2024-05-21	28.81	28.88	28.81	28.87	+1.548%	140	86	+7.828%
2024-05-20	28.39	28.43	28.39	28.43	-2.604%	2	17	+9.497%
2024-05-17	29.19	29.19	29.19	29.19	-0.034%	2	16	+6.646%
2024-05-16	29.20	29.20	29.20	29.20	-21.336%	1	16	+6.610%
2024-04-30	37.12	37.12	37.12	37.12	+2.712%	10	15	-16.137%
2024-04-29	36.39	36.39	36.10	36.14	+12.027%	3	5	-13.863%
2024-04-09	32.22	32.26	32.22	32.26	+9.803%	4	3	-3.503%
2024-03-21	29.45	29.45	29.38	29.38	-31.754%	2	2	+5.956%
2024-02-05	43.15	43.15	43.05	43.05	-12.677%	2	2	-27.689%
2023-06-09	49.30	49.30	49.30	49.30	+2.303%	1	3	-36.856%
2023-06-07	48.26	48.26	48.19	48.19	0.000%	2	2	-35.402%