Dark

IWM20250630P185
IWM Jun 30 2025 185.00 Put (IWM250630P00185000)
option OPRA

EOD

May 20, 2025

0.7100-11.250%(-0.0900)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.79	0.79	0.71	0.71	-11.250%	40	3,091	0.000%
2025-05-19	0.95	0.95	0.79	0.80	+2.564%	30	3,106	-11.250%
2025-05-16	0.83	0.83	0.75	0.78	-15.217%	56	3,093	-8.974%
2025-05-15	1.04	1.10	0.92	0.92	-7.071%	38	3,084	-22.826%
2025-05-14	0.97	1.02	0.97	0.99	+17.857%	76	3,114	-28.283%
2025-05-13	0.85	0.87	0.84	0.84	-16.000%	17	3,112	-15.476%
2025-05-12	1.24	1.30	1.00	1.00	-57.627%	2,526	3,111	-29.000%
2025-05-09	2.20	2.47	2.15	2.36	+7.273%	780	3,995	-69.915%
2025-05-08	2.78	2.85	2.20	2.20	-32.308%	29	3,994	-67.727%
2025-05-07	3.54	3.60	3.20	3.25	-9.218%	42	3,993	-78.154%
2025-05-06	3.60	3.69	3.40	3.58	+27.402%	16	3,998	-80.168%
2025-05-05	3.14	3.14	2.80	2.81	-0.355%	1,612	3,999	-74.733%
2025-05-02	3.23	3.31	2.75	2.82	-26.943%	66	5,598	-74.823%
2025-05-01	3.92	3.97	3.86	3.86	-17.167%	10	5,583	-81.606%
2025-04-30	5.31	5.79	4.66	4.66	+20.413%	174	5,581	-84.764%
2025-04-29	4.50	4.50	3.87	3.87	-14.000%	14	5,601	-81.654%
2025-04-28	4.48	5.25	4.44	4.50	-7.975%	684	5,600	-84.222%
2025-04-25	5.36	5.36	4.89	4.89	-2.004%	10	5,815	-85.481%
2025-04-24	5.76	5.80	4.98	4.99	-19.386%	1,177	5,865	-85.772%
2025-04-23	5.42	6.44	4.92	6.19	-22.334%	1,531	4,831	-88.530%
2025-04-22	8.40	8.88	7.72	7.97	-30.454%	46	4,169	-91.092%
2025-04-21	9.24	11.46	9.24	11.46	+38.909%	20	4,162	-93.805%
2025-04-17	8.66	8.91	8.25	8.25	-18.719%	25	4,174	-91.394%
2025-04-16	9.16	10.15	8.89	10.15	+19.835%	3	4,174	-93.005%
2025-04-15	7.84	8.47	7.84	8.47	-0.353%	15	4,174	-91.617%
2025-04-14	9.63	10.12	8.50	8.50	-27.288%	241	4,163	-91.647%
2025-04-11	13.24	13.24	11.00	11.69	-16.560%	20	3,967	-93.926%
2025-04-10	12.16	14.36	12.00	14.01	+71.691%	1,610	5,457	-94.932%
2025-04-09	16.56	16.56	7.73	8.16	-49.536%	1,507	4,659	-91.299%
2025-04-08	10.47	16.17	10.47	16.17	+11.748%	2	3,650	-95.609%
2025-04-07	17.99	17.99	10.49	14.47	+7.185%	18	3,650	-95.093%
2025-04-04	12.17	13.50	12.17	13.50	+75.781%	452	3,642	-94.741%
2025-04-03	5.52	7.92	5.52	7.68	+125.882%	229	3,622	-90.755%
2025-04-02	4.11	4.11	3.38	3.40	-18.660%	76	3,478	-79.118%
2025-04-01	4.17	4.60	3.46	4.18	-1.182%	226	3,412	-83.014%
2025-03-31	4.59	5.07	3.98	4.23	+12.500%	28	3,364	-83.215%
2025-03-28	3.50	3.92	3.50	3.76	+52.227%	1,746	3,351	-81.117%
2025-03-27	2.47	2.47	2.47	2.47	+17.062%	5	2,499	-71.255%
2025-03-25	2.11	2.11	2.11	2.11	-5.381%	2	2,494	-66.351%
2025-03-24	2.19	2.23	2.15	2.23	-26.159%	31	2,492	-68.161%
2025-03-21	3.53	3.53	3.02	3.02	-9.851%	3,014	2,461	-76.490%
2025-03-19	3.35	3.35	3.35	3.35	+1.515%	1	960	-78.806%
2025-03-17	3.30	3.30	3.30	3.30	-18.114%	1	960	-78.485%
2025-03-14	4.03	4.03	4.03	4.03	-11.233%	2	961	-82.382%
2025-03-12	4.62	4.62	4.54	4.54	-14.501%	166	961	-84.361%
2025-03-10	4.58	5.31	4.52	5.31	+49.577%	31	795	-86.629%
2025-03-07	4.11	4.58	3.50	3.55	-14.251%	28	794	-80.000%
2025-03-06	3.79	4.14	3.79	4.14	+33.981%	11	785	-82.850%
2025-03-04	4.45	4.45	3.05	3.09	+18.846%	514	775	-77.023%
2025-03-03	2.60	2.60	2.60	2.60	+15.556%	4	484	-72.692%
2025-02-25	2.22	2.30	2.22	2.25	+14.213%	23	463	-68.444%
2025-02-24	1.93	1.97	1.93	1.97	-2.956%	27	463	-63.959%
2025-02-21	1.67	2.03	1.67	2.03	+42.958%	22	462	-65.025%
2025-02-20	1.42	1.42	1.42	1.42	-3.401%	1	469	-50.000%
2025-02-13	1.47	1.47	1.47	1.47	-15.029%	5	469	-51.701%
2025-02-07	1.73	1.73	1.73	1.73	+18.493%	10	469	-58.960%
2025-02-06	1.46	1.46	1.46	1.46	-3.311%	2	474	-51.370%
2025-02-05	1.51	1.51	1.51	1.51	-24.500%	1	473	-52.980%
2025-02-03	2.00	2.00	2.00	2.00	+11.732%	1	473	-64.500%
2025-01-27	1.79	1.79	1.79	1.79	+13.291%	1	473	-60.335%
2025-01-24	1.58	1.58	1.58	1.58	-3.659%	4	473	-55.063%
2025-01-21	1.64	1.64	1.64	1.64	-14.136%	2	473	-56.707%
2025-01-17	1.93	1.93	1.91	1.91	-9.048%	8	472	-62.827%
2025-01-16	2.10	2.10	2.10	2.10	-5.405%	1	472	-66.190%
2025-01-15	2.17	2.22	2.17	2.22	-34.125%	2	471	-68.018%
2025-01-10	3.37	3.37	3.37	3.37	+22.545%	2	471	-78.932%
2025-01-08	2.76	2.78	2.75	2.75	+2.230%	94	377	-74.182%
2025-01-03	2.69	2.69	2.69	2.69	-14.331%	2	377	-73.606%
2025-01-02	3.14	3.14	3.14	3.14	+1.618%	1	377	-77.389%
2024-12-27	2.93	3.09	2.93	3.09	+25.610%	12	376	-77.023%
2024-12-26	2.46	2.46	2.46	2.46	-24.074%	10	373	-71.138%
2024-12-23	3.24	3.24	3.24	3.24	-16.062%	2	364	-78.086%
2024-12-19	3.75	3.86	3.75	3.86	+96.939%	12	364	-81.606%
2024-12-10	1.96	1.96	1.96	1.96	+13.295%	1	364	-63.776%
2024-12-09	1.73	1.73	1.73	1.73	-5.464%	1	365	-58.960%
2024-11-29	1.83	1.83	1.83	1.83	-4.188%	10	364	-61.202%
2024-11-25	1.91	1.91	1.91	1.91	-21.399%	2	359	-62.827%
2024-11-15	2.45	2.45	2.43	2.43	+6.579%	700	359	-70.782%
2024-11-06	2.37	2.40	2.28	2.28	-32.544%	6	25	-68.860%
2024-10-18	3.38	3.38	3.38	3.38	-24.722%	2	28	-78.994%
2024-10-04	4.49	4.49	4.49	4.49	-10.200%	14	27	-84.187%
2024-10-01	5.00	5.00	5.00	5.00	+17.096%	1	21	-85.800%
2024-09-30	4.27	4.27	4.27	4.27	-0.466%	2	21	-83.372%
2024-09-23	4.29	4.29	4.29	4.29	+2.387%	2	19	-83.450%
2024-09-20	4.19	4.19	4.19	4.19	+3.713%	4	18	-83.055%
2024-09-19	4.05	4.05	4.04	4.04	-8.390%	2	16	-82.426%
2024-09-18	4.43	4.43	4.41	4.41	-13.360%	2	15	-83.900%
2024-09-13	5.09	5.09	5.09	5.09	-14.020%	8	15	-86.051%
2024-09-12	5.92	5.92	5.92	5.92	-7.355%	6	15	-88.007%
2024-09-09	6.39	6.39	6.39	6.39	-11.862%	1	13	-88.889%
2024-09-06	7.10	7.25	7.10	7.25	+25.650%	6	12	-90.207%
2024-09-03	5.77	5.77	5.77	5.77	+21.730%	1	12	-87.695%
2024-08-27	4.59	4.74	4.59	4.74	-40.377%	2	12	-85.021%
2024-08-09	7.95	7.95	7.95	7.95	-1.365%	2	10	-91.069%
2024-08-08	8.31	8.31	8.06	8.06	+0.624%	2	10	-91.191%
2024-08-06	8.01	8.01	8.01	8.01	+89.362%	1	10	-91.136%
2024-07-31	4.23	4.23	4.23	4.23	-4.944%	10	10	-83.215%
2024-07-17	4.45	4.45	4.45	4.45	0.000%	10	10	-84.045%