Dark

IWM20250630P175
IWM Jun 30 2025 175.00 Put (IWM250630P00175000)
option OPRA

EOD

May 20, 2025

0.4000-4.762%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.40	0.40	0.40	0.40	-4.762%	10	11,699	0.000%
2025-05-19	0.50	0.50	0.42	0.42	-2.326%	755	11,699	-4.762%
2025-05-16	0.45	0.45	0.43	0.43	-12.245%	8	11,702	-6.977%
2025-05-15	0.56	0.56	0.48	0.49	-12.500%	16	11,705	-18.367%
2025-05-14	0.52	0.56	0.52	0.56	+12.000%	7	11,707	-28.571%
2025-05-13	0.46	0.50	0.46	0.50	-9.091%	686	11,698	-20.000%
2025-05-12	0.61	0.67	0.55	0.55	-52.586%	5,013	11,425	-27.273%
2025-05-09	1.23	1.23	1.15	1.16	+0.870%	214	12,324	-65.517%
2025-05-08	1.42	1.48	1.08	1.15	-31.548%	72	12,272	-65.217%
2025-05-07	1.84	1.87	1.67	1.68	-9.189%	33	12,297	-76.190%
2025-05-06	1.81	1.98	1.75	1.85	+25.850%	18	12,298	-78.378%
2025-05-05	1.69	1.69	1.47	1.47	-0.676%	858	12,311	-72.789%
2025-05-02	1.69	1.69	1.46	1.48	-26.000%	208	13,115	-72.973%
2025-05-01	2.04	2.33	1.99	2.00	-11.894%	30	13,156	-80.000%
2025-04-30	2.92	3.22	2.27	2.27	+6.573%	521	13,133	-82.379%
2025-04-29	2.48	2.48	2.11	2.13	-19.318%	3,009	12,837	-81.221%
2025-04-28	2.36	2.93	2.29	2.64	-4.693%	31	11,619	-84.848%
2025-04-25	2.84	2.84	2.77	2.77	-0.717%	6,004	11,621	-85.560%
2025-04-24	3.62	3.62	2.79	2.79	-24.390%	5,227	13,682	-85.663%
2025-04-23	2.96	3.90	2.89	3.69	-20.474%	4,025	10,650	-89.160%
2025-04-22	5.19	5.19	4.50	4.64	-32.558%	6	8,635	-91.379%
2025-04-21	5.55	7.21	5.55	6.88	+31.801%	21	8,636	-94.186%
2025-04-17	5.27	5.46	4.97	5.22	-19.692%	17	8,629	-92.337%
2025-04-16	5.73	6.50	5.40	6.50	+19.485%	177	8,629	-93.846%
2025-04-15	4.76	5.44	4.76	5.44	-1.091%	252	8,488	-92.647%
2025-04-14	5.65	6.77	5.50	5.50	-29.757%	52	8,373	-92.727%
2025-04-11	9.96	10.18	7.83	7.83	-5.320%	30	8,355	-94.891%
2025-04-10	7.14	11.00	7.14	8.27	+56.629%	3,285	8,353	-95.163%
2025-04-09	11.70	13.69	5.02	5.28	-60.802%	3,147	9,532	-92.424%
2025-04-08	7.17	13.79	6.87	13.47	+34.835%	81	7,121	-97.030%
2025-04-07	12.62	13.99	6.96	9.99	+4.389%	130	7,150	-95.996%
2025-04-04	8.19	10.54	7.51	9.57	+104.925%	189	7,077	-95.820%
2025-04-03	3.99	4.82	3.97	4.67	+139.487%	528	7,107	-91.435%
2025-04-02	1.96	1.96	1.77	1.95	-14.847%	87	6,837	-79.487%
2025-04-01	2.46	2.55	2.29	2.29	-8.032%	60	6,824	-82.533%
2025-03-31	2.49	2.49	2.49	2.49	+19.712%	3	6,799	-83.936%
2025-03-28	1.72	2.24	1.72	2.08	+32.484%	3,070	6,796	-80.769%
2025-03-26	1.32	1.57	1.32	1.57	+24.603%	95	5,269	-74.522%
2025-03-25	1.25	1.26	1.25	1.26	-3.817%	2,002	5,205	-68.254%
2025-03-24	1.33	1.33	1.31	1.31	-30.688%	11	3,255	-69.466%
2025-03-21	2.05	2.05	1.89	1.89	+15.244%	6,020	3,246	-78.836%
2025-03-20	1.63	1.64	1.63	1.64	+1.863%	100	238	-75.610%
2025-03-19	1.61	1.61	1.61	1.61	-13.441%	4	158	-75.155%
2025-03-17	2.11	2.11	1.82	1.86	-38.816%	8	158	-78.495%
2025-03-13	2.91	3.04	2.91	3.04	-1.299%	2	152	-86.842%
2025-03-11	2.98	3.08	2.98	3.08	-12.000%	8	152	-87.013%
2025-03-10	2.83	3.50	2.81	3.50	+14.379%	16	149	-88.571%
2025-03-07	2.66	3.06	2.53	3.06	+34.211%	10	145	-86.928%
2025-03-05	2.28	2.28	2.28	2.28	+11.765%	1	144	-82.456%
2025-03-04	2.52	2.82	2.04	2.04	-3.318%	37	143	-80.392%
2025-03-03	2.11	2.11	2.11	2.11	+23.392%	10	108	-81.043%
2025-02-27	1.66	1.71	1.66	1.71	+19.580%	69	108	-76.608%
2025-02-21	1.43	1.43	1.43	1.43	+33.645%	4	106	-72.028%
2025-02-13	1.07	1.07	1.07	1.07	-21.898%	1	105	-62.617%
2025-02-03	1.37	1.37	1.37	1.37	+31.731%	10	105	-70.803%
2025-01-31	1.04	1.04	1.04	1.04	-16.129%	2	102	-61.538%
2025-01-22	1.24	1.24	1.24	1.24	-35.079%	2	102	-67.742%
2025-01-08	1.91	1.91	1.91	1.91	+9.770%	25	75	-79.058%
2025-01-07	1.74	1.74	1.74	1.74	-13.000%	1	75	-77.011%
2024-12-24	2.00	2.00	2.00	2.00	-30.070%	2	78	-80.000%
2024-12-19	2.60	2.86	2.60	2.86	+21.186%	4	78	-86.014%
2024-12-18	2.31	2.36	2.31	2.36	+49.367%	2	76	-83.051%
2024-12-13	1.58	1.58	1.58	1.58	+21.538%	10	76	-74.684%
2024-12-04	1.30	1.30	1.30	1.30	-9.091%	1	76	-69.231%
2024-11-11	1.43	1.43	1.43	1.43	-5.921%	2	77	-72.028%
2024-11-08	1.61	1.61	1.52	1.52	-13.143%	8	78	-73.684%
2024-11-06	1.81	1.94	1.75	1.75	-27.984%	15	82	-77.143%
2024-11-05	2.60	2.60	2.43	2.43	-4.331%	9	91	-83.539%
2024-10-30	2.54	2.54	2.54	2.54	-7.299%	1	92	-84.252%
2024-10-29	2.74	2.74	2.74	2.74	-1.083%	2	92	-85.401%
2024-10-22	2.77	2.77	2.77	2.77	+8.627%	2	92	-85.560%
2024-10-18	2.55	2.55	2.55	2.55	-3.409%	2	90	-84.314%
2024-10-17	2.64	2.64	2.64	2.64	+1.538%	1	90	-84.848%
2024-10-15	2.68	2.68	2.60	2.60	-13.621%	5	90	-84.615%
2024-10-14	3.01	3.01	3.01	3.01	-6.811%	1	91	-86.711%
2024-10-04	3.24	3.24	3.23	3.23	-15.885%	20	91	-87.616%
2024-10-03	3.88	3.88	3.84	3.84	+23.871%	4	81	-89.583%
2024-09-30	3.20	3.20	3.10	3.10	-0.958%	4	79	-87.097%
2024-09-26	3.13	3.13	3.13	3.13	+0.968%	1	79	-87.220%
2024-09-23	3.10	3.10	3.10	3.10	+1.639%	2	79	-87.097%
2024-09-20	2.98	3.05	2.98	3.05	+4.096%	6	79	-86.885%
2024-09-19	3.09	3.09	2.93	2.93	-10.942%	8	78	-86.348%
2024-09-18	3.30	3.32	3.29	3.29	-11.321%	3	85	-87.842%
2024-09-13	3.53	3.71	3.53	3.71	-34.568%	4	85	-89.218%
2024-09-11	5.67	5.67	5.67	5.67	+82.903%	1	84	-92.945%
2024-08-29	3.13	3.13	3.10	3.10	-8.824%	2	83	-87.097%
2024-08-27	3.40	3.40	3.40	3.40	-4.225%	1	81	-88.235%
2024-08-22	3.57	3.57	3.55	3.55	+11.635%	3	80	-88.732%
2024-08-21	3.18	3.18	3.18	3.18	-8.357%	1	78	-87.421%
2024-08-20	3.47	3.47	3.47	3.47	-5.450%	8	78	-88.473%
2024-08-19	3.70	3.70	3.61	3.67	-6.138%	17	78	-89.101%
2024-08-15	3.91	3.91	3.91	3.91	-17.684%	14	83	-89.770%
2024-08-14	4.75	4.75	4.75	4.75	-30.454%	1	69	-91.579%
2024-08-07	5.90	6.83	5.90	6.83	-13.871%	3	69	-94.143%
2024-08-06	7.93	7.93	7.93	7.93	-5.819%	2	67	-94.956%
2024-08-05	5.60	10.74	5.60	8.42	+44.923%	254	68	-95.249%
2024-08-02	5.19	6.00	5.19	5.81	+33.257%	64	89	-93.115%
2024-08-01	4.33	4.36	4.33	4.36	+37.107%	3	64	-90.826%
2024-07-31	3.30	3.30	2.85	3.18	-5.638%	22	61	-87.421%
2024-07-30	3.33	3.45	3.33	3.37	-4.261%	28	63	-88.131%
2024-07-29	3.40	3.52	3.40	3.52	+5.075%	5	68	-88.636%
2024-07-26	3.35	3.35	3.35	3.35	-1.471%	10	63	-88.060%
2024-07-25	3.40	3.40	3.40	3.40	-8.108%	5	58	-88.235%
2024-07-24	3.70	3.70	3.70	3.70	+13.150%	2	53	-89.189%
2024-07-23	3.27	3.27	3.27	3.27	-2.096%	2	51	-87.768%
2024-07-22	3.34	3.34	3.34	3.34	-12.105%	3	49	-88.024%
2024-07-19	3.80	3.80	3.80	3.80	+5.556%	2	46	-89.474%
2024-07-18	3.43	3.60	3.43	3.60	+15.385%	22	45	-88.889%
2024-07-17	3.05	3.12	3.02	3.12	+0.645%	4	29	-87.179%
2024-07-16	3.15	3.15	3.10	3.10	-7.463%	55	28	-87.097%
2024-07-15	3.33	3.35	3.29	3.35	-4.286%	18	63	-88.060%
2024-07-12	3.50	3.56	3.50	3.50	-8.854%	30	45	-88.571%
2024-07-11	3.89	3.89	3.80	3.84	0.000%	30	30	-89.583%