Dark

IWM20251219P125
IWM Dec 19 2025 125.00 Put (IWM251219P00125000)
option OPRA

EOD

May 22, 2025

0.9900+11.236%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.99	0.99	0.99	0.99	+11.236%	2	16,425	0.000%
2025-05-12	0.92	0.92	0.89	0.89	-22.609%	70	16,425	+11.236%
2025-05-09	1.15	1.15	1.15	1.15	-4.167%	20	16,415	-13.913%
2025-05-08	1.20	1.20	1.20	1.20	-4.000%	5	16,415	-17.500%
2025-05-02	1.24	1.25	1.24	1.25	-9.420%	44	16,415	-20.800%
2025-05-01	1.38	1.38	1.38	1.38	-4.828%	5	16,413	-28.261%
2025-04-28	1.45	1.45	1.45	1.45	-1.361%	1	16,413	-31.724%
2025-04-25	1.48	1.49	1.43	1.47	-11.446%	700	16,413	-32.653%
2025-04-23	1.57	1.66	1.57	1.66	-10.270%	6	16,272	-40.361%
2025-04-22	1.85	1.85	1.85	1.85	-15.138%	3	16,273	-46.486%
2025-04-21	2.18	2.18	2.18	2.18	+9.548%	2	16,273	-54.587%
2025-04-17	1.99	1.99	1.99	1.99	-0.500%	3	16,272	-50.251%
2025-04-16	2.04	2.04	2.00	2.00	+0.503%	6	16,272	-50.500%
2025-04-15	1.99	1.99	1.99	1.99	-14.592%	5	16,267	-50.251%
2025-04-14	2.18	2.43	2.18	2.33	-19.655%	5,005	16,267	-57.511%
2025-04-11	3.23	3.23	2.90	2.90	-9.091%	158	13,241	-65.862%
2025-04-10	2.86	3.19	2.86	3.19	+66.146%	74	13,236	-68.966%
2025-04-09	3.43	4.05	1.92	1.92	-45.609%	268	13,200	-48.438%
2025-04-08	3.53	3.53	3.53	3.53	+20.478%	2	13,240	-71.955%
2025-04-07	3.28	3.29	2.93	2.93	+8.519%	539	13,238	-66.212%
2025-04-04	2.69	2.70	2.54	2.70	+84.932%	16	12,812	-63.333%
2025-04-03	1.27	1.46	1.27	1.46	+44.554%	1,385	12,808	-32.192%
2025-04-01	1.01	1.01	1.01	1.01	-11.404%	1	11,866	-1.980%
2025-03-31	1.14	1.14	1.14	1.14	+6.542%	10	11,865	-13.158%
2025-03-28	1.06	1.07	1.06	1.07	+9.184%	480	11,855	-7.477%
2025-03-20	0.98	0.98	0.98	0.98	-6.667%	2	12,095	+1.020%
2025-03-18	1.05	1.05	1.05	1.05	-0.943%	1	12,095	-5.714%
2025-03-17	1.06	1.06	1.06	1.06	-11.667%	374	12,095	-6.604%
2025-03-13	1.21	1.21	1.20	1.20	+18.812%	208	12,097	-17.500%
2025-03-04	1.01	1.01	1.01	1.01	+1.000%	1	12,097	-1.980%
2025-03-03	1.00	1.00	1.00	1.00	+19.048%	1	12,097	-1.000%
2025-02-03	0.84	0.84	0.84	0.84	+2.439%	6	12,097	+17.857%
2025-01-27	0.82	0.82	0.82	0.82	-8.889%	3	12,091	+20.732%
2025-01-16	0.93	0.98	0.90	0.90	-11.765%	1,658	12,091	+10.000%
2025-01-08	1.02	1.02	1.02	1.02	+8.511%	93	12,933	-2.941%
2025-01-07	1.00	1.00	0.94	0.94	-1.053%	201	12,933	+5.319%
2025-01-06	0.96	0.96	0.95	0.95	-5.941%	2	12,732	+4.211%
2024-12-27	1.01	1.01	1.01	1.01	+9.783%	2	12,733	-1.980%
2024-12-26	0.92	0.92	0.92	0.92	-12.381%	3	12,733	+7.609%
2024-12-20	1.05	1.05	1.05	1.05	-17.969%	1	12,730	-5.714%
2024-12-19	1.28	1.28	1.28	1.28	+45.455%	1	12,730	-22.656%
2024-12-09	0.88	0.88	0.88	0.88	+3.529%	3	12,729	+12.500%
2024-12-06	0.85	0.85	0.85	0.85	+1.190%	146	12,726	+16.471%
2024-11-12	0.84	0.84	0.84	0.84	-42.069%	5	12,726	+17.857%
2024-10-01	1.45	1.45	1.45	1.45	+2.837%	150	12,731	-31.724%
2024-09-30	1.40	1.41	1.40	1.41	+3.676%	2	12,731	-29.787%
2024-09-25	1.36	1.36	1.36	1.36	+2.256%	1	12,730	-27.206%
2024-09-19	1.33	1.33	1.33	1.33	-3.623%	5	12,729	-25.564%
2024-09-17	1.41	1.41	1.38	1.38	-0.719%	2	12,734	-28.261%
2024-09-13	1.42	1.42	1.39	1.39	-20.115%	4	12,734	-28.777%
2024-09-11	1.86	1.88	1.74	1.74	+18.367%	65	12,734	-43.103%
2024-08-30	1.47	1.47	1.47	1.47	+9.701%	6	12,746	-32.653%
2024-08-23	1.43	1.43	1.34	1.34	-8.219%	12	12,746	-26.119%
2024-08-20	1.46	1.46	1.46	1.46	-12.575%	1	12,740	-32.192%
2024-08-13	1.67	1.67	1.67	1.67	-49.394%	1	12,741	-40.719%
2024-08-05	3.39	3.39	3.30	3.30	+72.775%	8	12,741	-70.000%
2024-08-02	1.89	1.95	1.89	1.91	+50.394%	722	12,749	-48.168%
2024-07-30	1.27	1.27	1.27	1.27	-6.618%	8	12,749	-22.047%
2024-07-26	1.36	1.36	1.36	1.36	-0.730%	40	12,749	-27.206%
2024-07-17	1.37	1.37	1.37	1.37	+7.031%	2	12,769	-27.737%
2024-07-16	1.28	1.28	1.28	1.28	-4.478%	1	12,771	-22.656%
2024-07-15	1.32	1.34	1.31	1.34	-12.987%	601	12,771	-26.119%
2024-07-09	1.53	1.54	1.53	1.54	-9.942%	5,100	11,649	-35.714%
2024-06-21	1.71	1.71	1.71	1.71	-0.581%	8	9,708	-42.105%
2024-06-11	1.72	1.72	1.72	1.72	+5.521%	2	9,708	-42.442%
2024-06-10	1.63	1.63	1.63	1.63	-4.118%	15	9,708	-39.264%
2024-06-04	1.71	1.71	1.70	1.70	+2.410%	50	9,723	-41.765%
2024-05-28	1.59	1.66	1.59	1.66	-2.353%	3,001	9,773	-40.361%
2024-05-23	1.70	1.70	1.70	1.70	+11.111%	1	6,771	-41.765%
2024-05-22	1.53	1.53	1.53	1.53	-3.165%	5	6,771	-35.294%
2024-05-17	1.58	1.58	1.58	1.58	+3.268%	2	6,771	-37.342%
2024-05-16	1.53	1.53	1.53	1.53	-7.831%	167	6,771	-35.294%
2024-05-10	1.66	1.66	1.66	1.66	+1.840%	2	6,770	-40.361%
2024-05-09	1.67	1.67	1.63	1.63	-1.212%	7	6,770	-39.264%
2024-05-08	1.69	1.69	1.64	1.65	-4.070%	62	6,770	-40.000%
2024-05-01	1.72	1.72	1.72	1.72	-9.948%	1	6,711	-42.442%
2024-04-30	1.91	1.91	1.91	1.91	-13.182%	1	6,711	-48.168%
2024-04-10	2.20	2.20	2.20	2.20	+3.774%	1	6,711	-55.000%
2024-04-04	2.02	2.12	2.02	2.12	+12.766%	4	6,712	-53.302%
2024-03-27	1.86	1.94	1.73	1.88	-5.528%	900	6,712	-47.340%
2024-03-25	1.95	1.99	1.95	1.99	+0.505%	4	6,059	-50.251%
2024-03-22	1.92	1.98	1.92	1.98	+13.793%	8	6,057	-50.000%
2024-03-21	1.86	1.87	1.74	1.74	-15.122%	16	6,057	-43.103%
2024-03-20	2.07	2.11	2.05	2.05	-0.485%	684	6,055	-51.707%
2024-03-19	2.19	2.23	2.06	2.06	-6.787%	470	5,713	-51.942%
2024-03-18	2.20	2.22	2.20	2.21	-2.643%	4	5,481	-55.204%
2024-03-14	2.26	2.27	2.26	2.27	+10.194%	4	5,479	-56.388%
2024-03-13	2.02	2.06	2.02	2.06	-11.207%	12	5,479	-51.942%
2024-03-05	2.32	2.32	2.32	2.32	-18.310%	1	5,479	-57.328%
2024-02-21	2.84	2.84	2.84	2.84	+3.273%	1	5,478	-65.141%
2024-02-20	2.65	2.75	2.65	2.75	+10.442%	3	5,478	-64.000%
2024-02-16	2.49	2.49	2.49	2.49	-6.038%	2	5,478	-60.241%
2024-02-13	2.66	2.67	2.65	2.65	+4.331%	389	5,478	-62.642%
2024-02-08	2.54	2.54	2.54	2.54	-19.365%	1	5,156	-61.024%
2024-02-02	3.15	3.15	3.15	3.15	+3.279%	30	5,155	-68.571%
2024-02-01	3.10	3.10	3.05	3.05	+13.383%	20	5,155	-67.541%
2024-01-26	2.64	2.69	2.64	2.69	-3.237%	360	5,175	-63.197%
2024-01-25	2.87	2.87	2.78	2.78	-2.456%	1,256	4,816	-64.388%
2024-01-22	2.85	2.85	2.85	2.85	-9.524%	5	4,043	-65.263%
2024-01-19	3.15	3.15	3.15	3.15	0.000%	5	4,048	-68.571%
2024-01-12	3.15	3.15	3.15	3.15	-3.077%	5	4,053	-68.571%
2024-01-11	3.25	3.25	3.25	3.25	-1.515%	5	4,053	-69.538%
2024-01-08	3.30	3.30	3.30	3.30	-8.333%	5	4,058	-70.000%
2024-01-05	3.60	3.60	3.60	3.60	-6.494%	5	4,058	-72.500%
2024-01-03	3.70	3.85	3.69	3.85	+19.565%	459	4,058	-74.286%
2023-12-28	3.22	3.22	3.22	3.22	-0.617%	1	3,599	-69.255%
2023-12-18	3.24	3.24	3.24	3.24	-10.000%	1	3,599	-69.444%
2023-12-12	3.60	3.60	3.60	3.60	-8.397%	5	3,599	-72.500%
2023-11-22	3.85	3.93	3.85	3.93	-11.086%	80	3,560	-74.809%
2023-11-07	4.44	4.62	4.42	4.42	-2.212%	4	3,560	-77.602%
2023-11-06	4.52	4.52	4.52	4.52	-19.573%	1	3,559	-78.097%
2023-10-30	5.62	5.62	5.62	5.62	+2.182%	1	3,559	-82.384%
2023-10-26	5.50	5.50	5.50	5.50	+22.222%	3,000	4,001	-82.000%
2023-09-28	4.43	4.50	4.43	4.50	+11.386%	1,500	1,501	-78.000%
2023-09-12	4.04	4.04	4.04	4.04	-2.651%	57	58	-75.495%
2023-09-08	4.15	4.15	4.15	4.15	0.000%	1	1	-76.145%