Dark

IWM20251219P130
IWM Dec 19 2025 130.00 Put (IWM251219P00130000)
option OPRA

EOD

May 21, 2025

1.06+26.190%(+0.22)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.94	1.06	0.94	1.06	+26.190%	32	20,369	0.000%
2025-05-16	0.85	0.85	0.84	0.84	-12.500%	10,000	20,340	+26.190%
2025-05-12	0.96	0.96	0.96	0.96	-21.311%	2	21,087	+10.417%
2025-05-09	1.24	1.24	1.22	1.22	-0.813%	276	21,089	-13.115%
2025-05-08	1.35	1.35	1.23	1.23	-15.753%	129	20,960	-13.821%
2025-05-07	1.46	1.46	1.46	1.46	+5.036%	20	21,077	-27.397%
2025-05-05	1.41	1.41	1.39	1.39	-12.025%	72	21,077	-23.741%
2025-05-01	1.58	1.58	1.58	1.58	-10.227%	2	21,075	-32.911%
2025-04-30	1.79	1.83	1.76	1.76	+12.821%	7	21,075	-39.773%
2025-04-29	1.56	1.56	1.56	1.56	0.000%	2	21,069	-32.051%
2025-04-28	1.56	1.56	1.56	1.56	-29.412%	1	21,067	-32.051%
2025-04-22	2.21	2.21	2.21	2.21	-4.329%	2	21,067	-52.036%
2025-04-17	2.31	2.31	2.31	2.31	-38.889%	2	21,065	-54.113%
2025-04-11	3.70	3.78	3.70	3.78	+5.292%	96	21,065	-71.958%
2025-04-10	2.96	3.59	2.96	3.59	+39.147%	43	21,026	-70.474%
2025-04-09	4.25	4.90	2.58	2.58	-24.340%	6	21,024	-58.915%
2025-04-07	3.75	3.84	3.41	3.41	+15.203%	5,004	21,029	-68.915%
2025-04-04	2.51	3.18	2.51	2.96	+74.118%	298	16,026	-64.189%
2025-04-03	1.62	1.70	1.62	1.70	+39.344%	431	15,970	-37.647%
2025-03-31	1.22	1.22	1.22	1.22	+18.447%	1	15,603	-13.115%
2025-03-26	1.04	1.04	1.03	1.03	+8.421%	11	15,602	+2.913%
2025-03-24	0.95	0.95	0.95	0.95	-15.929%	2	15,601	+11.579%
2025-03-19	1.13	1.13	1.13	1.13	-26.623%	374	15,601	-6.195%
2025-03-12	1.54	1.54	1.54	1.54	-3.750%	10	15,975	-31.169%
2025-03-11	1.62	1.64	1.60	1.60	+11.111%	352	15,985	-33.750%
2025-03-07	1.44	1.44	1.44	1.44	+5.109%	262	15,770	-26.389%
2025-03-04	1.36	1.37	1.36	1.37	+37.000%	2,020	15,673	-22.628%
2025-02-27	1.00	1.00	1.00	1.00	+28.205%	1	13,909	+6.000%
2025-02-14	0.78	0.78	0.78	0.78	-9.302%	20	13,909	+35.897%
2025-01-21	0.86	0.86	0.86	0.86	-18.868%	1	13,909	+23.256%
2025-01-07	1.12	1.13	1.06	1.06	+3.922%	12,388	13,909	0.000%
2024-12-26	1.02	1.02	1.02	1.02	-1.923%	1	4,219	+3.922%
2024-12-17	1.04	1.04	1.04	1.04	+8.333%	5	4,218	+1.923%
2024-12-06	0.96	0.96	0.96	0.96	-11.927%	156	4,213	+10.417%
2024-11-15	1.09	1.09	1.09	1.09	+10.101%	2	4,291	-2.752%
2024-11-06	1.06	1.06	0.99	0.99	-29.286%	25	4,291	+7.071%
2024-11-04	1.40	1.40	1.40	1.40	0.000%	5	4,293	-24.286%
2024-10-16	1.40	1.40	1.40	1.40	-17.160%	1	4,288	-24.286%
2024-10-01	1.71	1.73	1.69	1.69	+3.681%	3	4,289	-37.278%
2024-09-27	1.63	1.63	1.63	1.63	+6.536%	2	4,290	-34.969%
2024-09-25	1.53	1.53	1.53	1.53	+4.795%	1	4,290	-30.719%
2024-09-23	1.48	1.48	1.46	1.46	-31.455%	2	4,290	-27.397%
2024-09-11	2.13	2.13	2.13	2.13	+12.105%	2	4,291	-50.235%
2024-09-04	1.90	1.90	1.90	1.90	+18.750%	20	4,292	-44.211%
2024-08-28	1.65	1.65	1.60	1.60	-26.606%	2	4,272	-33.750%
2024-08-07	2.18	2.18	2.18	2.18	-42.175%	20	4,272	-51.376%
2024-08-05	3.98	3.98	3.77	3.77	+63.913%	20	4,252	-71.883%
2024-08-02	2.30	2.30	2.30	2.30	+28.492%	6	4,252	-53.913%
2024-08-01	1.81	1.81	1.79	1.79	-11.386%	2	4,252	-40.782%
2024-06-14	2.02	2.02	2.02	2.02	+6.316%	984	4,253	-47.525%
2024-06-04	1.90	1.90	1.90	1.90	+7.955%	3	3,761	-44.211%
2024-05-15	1.76	1.76	1.76	1.76	-21.429%	4	3,758	-39.773%
2024-05-01	2.17	2.26	2.17	2.24	-0.885%	8	3,760	-52.679%
2024-04-30	2.26	2.26	2.26	2.26	+8.654%	3	3,756	-53.097%
2024-04-29	2.07	2.08	2.07	2.08	-19.066%	4	3,756	-49.038%
2024-04-22	2.57	2.57	2.54	2.57	-6.204%	8	3,754	-58.755%
2024-04-18	2.74	2.74	2.74	2.74	+0.735%	1	3,750	-61.314%
2024-04-16	2.72	2.72	2.72	2.72	0.000%	1	3,751	-61.029%
2024-04-15	2.72	2.72	2.72	2.72	+14.768%	3	3,750	-61.029%
2024-04-11	2.32	2.37	2.32	2.37	-5.200%	6	3,750	-55.274%
2024-04-10	2.49	2.58	2.48	2.50	+8.696%	6	3,750	-57.600%
2024-04-08	2.30	2.30	2.30	2.30	-5.738%	1	3,749	-53.913%
2024-04-05	2.44	2.44	2.44	2.44	0.000%	8	3,750	-56.557%
2024-04-04	2.26	2.44	2.22	2.44	+0.412%	12	3,750	-56.557%
2024-04-02	2.44	2.44	2.43	2.43	+11.468%	4	3,750	-56.379%
2024-03-28	2.18	2.18	2.18	2.18	0.000%	4	3,750	-51.376%
2024-03-27	2.20	2.20	2.18	2.18	-5.217%	4	3,750	-51.376%
2024-03-25	2.30	2.30	2.30	2.30	0.000%	2	3,750	-53.913%
2024-03-22	2.30	2.30	2.30	2.30	+5.505%	2	3,750	-53.913%
2024-03-20	2.43	2.45	2.18	2.18	-11.382%	404	3,750	-51.376%
2024-03-19	2.61	2.71	2.42	2.46	+1.235%	40	3,550	-56.911%
2024-03-14	2.43	2.43	2.43	2.43	+6.579%	4	3,530	-56.379%
2024-03-13	2.36	2.40	2.28	2.28	-27.848%	500	3,530	-53.509%
2024-02-20	3.09	3.16	3.07	3.16	+2.597%	64	3,361	-66.456%
2024-02-13	3.20	3.20	3.08	3.08	+13.653%	186	3,334	-65.584%
2024-02-12	2.71	2.71	2.71	2.71	-7.192%	1	3,148	-60.886%
2024-02-08	2.92	2.92	2.92	2.92	-13.095%	1	3,148	-63.699%
2024-02-07	3.30	3.36	3.30	3.36	+8.738%	2	3,147	-68.452%
2024-01-26	3.07	3.10	3.07	3.09	-5.215%	606	3,146	-65.696%
2024-01-25	3.26	3.26	3.26	3.26	-12.601%	54	2,624	-67.485%
2023-12-28	3.73	3.73	3.73	3.73	-5.570%	1	2,570	-71.582%
2023-12-20	3.95	3.95	3.95	3.95	+18.619%	2	2,570	-73.165%
2023-12-14	3.33	3.33	3.33	3.33	-10.000%	5	2,572	-68.168%
2023-12-13	3.70	3.70	3.70	3.70	-13.146%	1	2,572	-71.351%
2023-12-08	4.26	4.26	4.26	4.26	+0.235%	1	2,573	-75.117%
2023-12-04	4.25	4.25	4.25	4.25	-3.409%	1	2,573	-75.059%
2023-12-01	4.40	4.40	4.40	4.40	-3.084%	1	2,572	-75.909%
2023-11-22	4.54	4.54	4.54	4.54	-12.524%	1	2,572	-76.652%
2023-11-08	5.18	5.19	5.18	5.19	-16.155%	180	2,572	-79.576%
2023-10-24	6.19	6.21	6.19	6.19	+18.130%	32	2,395	-82.876%
2023-10-16	5.24	5.24	5.24	5.24	+4.591%	1	2,366	-79.771%
2023-09-28	5.01	5.01	5.01	5.01	-7.222%	1	2,365	-78.842%
2023-09-26	5.40	5.40	5.40	5.40	+20.536%	2,250	2,365	-80.370%
2023-09-14	4.48	4.48	4.48	4.48	-2.820%	1	115	-76.339%
2023-09-12	4.61	4.61	4.61	4.61	+4.773%	105	114	-77.007%
2023-08-31	4.40	4.40	4.40	4.40	-3.930%	1	9	-75.909%
2023-08-29	4.58	4.58	4.58	4.58	-9.843%	1	9	-76.856%
2023-08-16	5.08	5.08	5.08	5.08	+10.435%	1	8	-79.134%
2023-08-01	4.60	4.60	4.60	4.60	-16.364%	2	8	-76.957%
2023-07-06	5.59	5.66	5.50	5.50	+17.773%	14	0	-80.727%
2023-06-30	4.60	4.72	4.60	4.67	0.000%	32	0	-77.302%