Dark

IWM20251219P135
IWM Dec 19 2025 135.00 Put (IWM251219P00135000)
option OPRA

EOD

May 21, 2025

1.19+19.000%(+0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	1.19	1.19	1.19	1.19	+19.000%	2	21,796	0.000%
2025-05-19	1.00	1.00	1.00	1.00	-2.913%	1	21,794	+19.000%
2025-05-13	1.00	1.03	1.00	1.03	-14.167%	6	21,794	+15.534%
2025-05-12	1.20	1.20	1.20	1.20	-16.084%	1	21,794	-0.833%
2025-05-09	1.43	1.43	1.43	1.43	+2.878%	2	21,794	-16.783%
2025-05-08	1.57	1.57	1.39	1.39	-18.713%	5	21,795	-14.388%
2025-05-07	1.71	1.71	1.71	1.71	+4.268%	2	21,795	-30.409%
2025-05-02	1.65	1.66	1.62	1.64	-15.026%	78	21,795	-27.439%
2025-04-25	2.00	2.00	1.93	1.93	-22.177%	8	21,799	-38.342%
2025-04-22	2.48	2.48	2.48	2.48	-25.301%	1	21,795	-52.016%
2025-04-21	3.32	3.32	3.32	3.32	+21.612%	50	21,794	-64.157%
2025-04-17	2.74	2.74	2.64	2.73	-15.480%	2,422	21,673	-56.410%
2025-04-14	3.13	3.25	3.13	3.23	-20.639%	297	21,673	-63.158%
2025-04-11	4.01	4.50	3.86	4.07	-7.710%	74	21,643	-70.762%
2025-04-08	3.25	4.41	3.25	4.41	+5.000%	23	21,637	-73.016%
2025-04-07	4.35	4.35	4.17	4.20	+11.406%	61	21,658	-71.667%
2025-04-04	3.62	3.77	3.62	3.77	+75.349%	6	21,719	-68.435%
2025-04-03	1.80	2.15	1.80	2.15	+46.259%	19	21,717	-44.651%
2025-04-01	1.47	1.47	1.47	1.47	+3.521%	4	21,702	-19.048%
2025-03-31	1.42	1.42	1.42	1.42	-1.389%	75	21,702	-16.197%
2025-03-28	1.44	1.44	1.44	1.44	+35.849%	4	21,687	-17.361%
2025-03-24	1.06	1.06	1.06	1.06	-23.741%	20	21,687	+12.264%
2025-03-17	1.39	1.39	1.39	1.39	-15.758%	1	21,673	-14.388%
2025-03-12	1.79	1.79	1.65	1.65	-12.234%	87	21,673	-27.879%
2025-03-11	1.88	1.88	1.88	1.88	+6.215%	1	21,651	-36.702%
2025-03-10	1.77	1.77	1.77	1.77	+27.338%	1	21,651	-32.768%
2025-03-05	1.39	1.39	1.39	1.39	+47.872%	1	21,651	-14.388%
2025-01-30	0.94	0.94	0.94	0.94	-4.082%	5	21,650	+26.596%
2025-01-21	0.98	0.98	0.98	0.98	-15.517%	1	21,655	+21.429%
2025-01-16	1.18	1.23	1.09	1.16	-1.695%	1,824	21,655	+2.586%
2025-01-07	1.25	1.26	1.18	1.18	-1.667%	3,607	21,655	+0.847%
2024-12-26	1.20	1.20	1.20	1.20	+16.505%	1	19,083	-0.833%
2024-12-03	1.01	1.03	1.01	1.03	+0.980%	2	19,084	+15.534%
2024-11-11	1.02	1.02	1.02	1.02	-9.735%	462	19,085	+16.667%
2024-11-07	1.13	1.13	1.13	1.13	-40.526%	161	19,510	+5.310%
2024-10-10	1.90	1.90	1.90	1.90	+7.345%	1	19,671	-37.368%
2024-09-25	1.72	1.77	1.72	1.77	+7.273%	5	19,670	-32.768%
2024-09-20	1.67	1.67	1.65	1.65	-4.070%	4	19,666	-27.879%
2024-09-19	1.72	1.72	1.72	1.72	-30.081%	15	19,666	-30.814%
2024-09-11	2.47	2.47	2.46	2.46	+6.034%	2	19,681	-51.626%
2024-09-09	2.27	2.32	2.24	2.32	+31.073%	4	19,682	-48.707%
2024-08-30	1.77	1.77	1.77	1.77	-6.842%	2	19,683	-32.768%
2024-08-28	1.90	1.90	1.90	1.90	+3.261%	1	19,683	-37.368%
2024-08-21	1.81	1.84	1.81	1.84	+4.545%	61	19,682	-35.326%
2024-08-16	1.76	1.76	1.76	1.76	+2.326%	4	19,712	-32.386%
2024-07-22	1.76	1.76	1.72	1.72	+4.242%	2	19,710	-30.814%
2024-07-15	1.65	1.65	1.65	1.65	-10.326%	1	19,711	-27.879%
2024-07-11	1.84	1.84	1.84	1.84	-11.962%	2	19,710	-35.326%
2024-07-01	2.09	2.09	2.09	2.09	-5.430%	2	19,710	-43.062%
2024-06-26	2.21	2.21	2.21	2.21	-0.450%	2	19,708	-46.154%
2024-06-25	2.22	2.22	2.22	2.22	-0.448%	3	19,706	-46.396%
2024-06-21	2.23	2.23	2.23	2.23	+5.189%	4	19,703	-46.637%
2024-06-13	2.12	2.12	2.12	2.12	-2.752%	3	19,701	-43.868%
2024-06-11	2.18	2.18	2.18	2.18	+3.810%	2	19,698	-45.413%
2024-06-10	2.12	2.12	2.10	2.10	-0.943%	3	19,696	-43.333%
2024-06-07	2.12	2.12	2.12	2.12	+1.435%	4	19,694	-43.868%
2024-06-06	2.09	2.09	2.09	2.09	-7.930%	3	19,692	-43.062%
2024-06-04	2.27	2.27	2.27	2.27	+1.794%	3	19,689	-47.577%
2024-05-31	2.23	2.23	2.23	2.23	-4.701%	4	19,686	-46.637%
2024-05-29	2.34	2.34	2.34	2.34	+9.346%	3	19,684	-49.145%
2024-05-14	2.14	2.14	2.14	2.14	-4.889%	2	19,681	-44.393%
2024-05-06	2.25	2.25	2.25	2.25	-12.451%	1	19,681	-47.111%
2024-05-01	2.65	2.65	2.57	2.57	+8.439%	2	19,681	-53.696%
2024-04-29	2.37	2.37	2.37	2.37	-9.542%	2	19,679	-49.789%
2024-04-26	2.62	2.62	2.62	2.62	-3.676%	2	19,677	-54.580%
2024-04-25	2.69	2.75	2.63	2.72	+1.115%	719	19,677	-56.250%
2024-04-24	2.69	2.69	2.69	2.69	-1.465%	1	19,686	-55.762%
2024-04-23	2.73	2.73	2.73	2.73	-15.217%	2	19,686	-56.410%
2024-04-18	3.22	3.22	3.22	3.22	-2.128%	1	19,686	-63.043%
2024-04-17	3.29	3.29	3.29	3.29	+4.444%	1	19,686	-63.830%
2024-04-12	2.97	3.15	2.97	3.15	+15.809%	8	19,685	-62.222%
2024-04-09	2.72	2.72	2.72	2.72	0.000%	1	19,687	-56.250%
2024-04-08	2.66	2.72	2.66	2.72	-1.449%	2	19,688	-56.250%
2024-04-05	2.73	2.76	2.73	2.76	-6.441%	4	19,688	-56.884%
2024-04-04	2.80	2.95	2.80	2.95	+4.240%	3	19,687	-59.661%
2024-04-03	2.82	2.83	2.75	2.83	+2.909%	4	19,688	-57.951%
2024-04-02	2.76	2.86	2.74	2.75	+13.169%	151	19,688	-56.727%
2024-03-28	2.38	2.43	2.35	2.43	-5.078%	9	19,757	-51.029%
2024-03-27	2.54	2.57	2.46	2.56	-1.916%	287	19,757	-53.516%
2024-03-26	2.59	2.73	2.58	2.61	-2.974%	234	19,609	-54.406%
2024-03-25	2.60	2.69	2.60	2.69	-2.536%	193	19,490	-55.762%
2024-03-20	2.79	2.79	2.76	2.76	-6.757%	4	19,395	-56.884%
2024-03-19	3.03	3.25	2.91	2.96	0.000%	162	19,393	-59.797%
2024-03-14	2.96	2.96	2.96	2.96	+10.448%	5	19,313	-59.797%
2024-03-13	2.71	2.71	2.67	2.68	-10.368%	444	19,313	-55.597%
2024-02-29	3.01	3.01	2.88	2.99	-13.833%	718	19,117	-60.201%
2024-02-22	3.47	3.47	3.47	3.47	-4.932%	299	18,400	-65.706%
2024-02-20	3.56	3.65	3.56	3.65	+17.363%	2	18,400	-67.397%
2024-02-15	3.11	3.11	3.11	3.11	-8.529%	1	18,399	-61.736%
2024-02-09	3.40	3.40	3.40	3.40	-3.955%	2	18,399	-65.000%
2024-02-08	3.54	3.54	3.54	3.54	-2.210%	1	18,401	-66.384%
2024-01-26	3.62	3.62	3.62	3.62	-14.218%	2	18,401	-67.127%
2024-01-09	4.22	4.22	4.22	4.22	-6.637%	7,250	18,399	-71.801%
2024-01-05	4.79	4.79	4.52	4.52	+1.573%	4	11,149	-73.673%
2024-01-02	4.47	4.47	4.45	4.45	+9.877%	2	11,151	-73.258%
2023-12-27	4.05	4.05	4.05	4.05	-5.594%	2	11,149	-70.617%
2023-12-22	4.30	4.30	4.28	4.29	+6.983%	9	11,145	-72.261%
2023-12-20	4.01	4.01	4.01	4.01	-0.988%	1	11,145	-70.324%
2023-12-19	4.03	4.05	4.03	4.05	-0.735%	5	11,144	-70.617%
2023-12-13	4.63	4.63	4.08	4.08	-15.353%	14	11,140	-70.833%
2023-12-06	4.79	4.82	4.79	4.82	-4.743%	15	11,141	-75.311%
2023-12-05	5.00	5.06	4.97	5.06	+3.901%	112	11,126	-76.482%
2023-12-01	4.87	4.87	4.87	4.87	-8.459%	1	11,135	-75.565%
2023-11-30	5.32	5.32	5.32	5.32	+2.505%	1	11,135	-77.632%
2023-11-14	5.18	5.19	5.18	5.19	-13.787%	100	11,135	-77.071%
2023-11-08	6.10	6.10	6.02	6.02	+3.614%	2,563	10,035	-80.233%
2023-11-03	5.81	5.82	5.81	5.81	-7.484%	234	8,572	-79.518%
2023-11-02	6.28	6.28	6.28	6.28	-11.299%	73	8,557	-81.051%
2023-10-31	7.08	7.08	7.08	7.08	-6.719%	88	8,605	-83.192%
2023-10-26	7.54	7.59	7.54	7.59	+0.663%	13	8,605	-84.321%
2023-10-25	7.54	7.54	7.54	7.54	+4.000%	802	8,592	-84.218%
2023-10-24	7.25	7.25	7.25	7.25	-1.091%	1	8,155	-83.586%
2023-10-20	7.38	7.38	7.33	7.33	+15.252%	8,000	8,155	-83.765%
2023-10-12	6.34	6.36	6.34	6.36	+8.348%	51	241	-81.289%
2023-10-06	5.90	5.90	5.87	5.87	-10.790%	52	190	-79.727%
2023-10-03	6.58	6.58	6.58	6.58	+8.760%	88	143	-81.915%
2023-09-29	6.12	6.12	6.05	6.05	-0.820%	2	55	-80.331%
2023-09-27	6.06	6.10	6.06	6.10	-0.651%	2	55	-80.492%
2023-09-26	6.14	6.14	6.14	6.14	+23.790%	1	55	-80.619%
2023-09-01	4.96	4.96	4.96	4.96	-2.362%	1	54	-76.008%
2023-08-31	5.08	5.08	5.08	5.08	-0.587%	1	54	-76.575%
2023-08-30	5.11	5.11	5.11	5.11	0.000%	1	53	-76.712%
2023-08-29	5.11	5.11	5.11	5.11	-5.370%	1	52	-76.712%
2023-08-25	5.40	5.40	5.40	5.40	-1.818%	1	52	-77.963%
2023-08-24	5.50	5.50	5.50	5.50	-6.303%	1	52	-78.364%
2023-08-09	5.87	5.87	5.87	5.87	+5.576%	13	52	-79.727%
2023-07-05	5.56	5.56	5.56	5.56	+5.703%	39	0	-78.597%
2023-06-30	5.26	5.26	5.26	5.26	0.000%	13	0	-77.376%