Dark

IWM20251219P205
IWM Dec 19 2025 205.00 Put (IWM251219P00205000)
option OPRA

EOD

May 21, 2025

13.08+20.221%(+2.20)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	11.20	13.26	11.20	13.08	+20.221%	76	21,523	0.000%
2025-05-20	10.90	10.90	10.88	10.88	+2.448%	10	21,510	+20.221%
2025-05-16	10.61	10.62	10.61	10.62	-9.386%	4	21,505	+23.164%
2025-05-15	11.72	11.72	11.72	11.72	+3.717%	1	21,505	+11.604%
2025-05-14	10.97	11.60	10.97	11.30	+7.109%	4,010	21,504	+15.752%
2025-05-13	10.55	10.55	10.55	10.55	-8.500%	1	21,499	+23.981%
2025-05-12	12.34	12.34	11.48	11.53	-22.513%	14	21,499	+13.443%
2025-05-09	14.88	14.88	14.88	14.88	+0.270%	2	21,509	-12.097%
2025-05-08	15.10	15.10	14.84	14.84	-14.021%	3,002	21,510	-11.860%
2025-05-06	17.26	17.26	17.26	17.26	-4.111%	4	18,508	-24.218%
2025-04-29	18.00	18.00	18.00	18.00	-6.736%	1	18,504	-27.333%
2025-04-25	20.08	20.08	19.30	19.30	-2.328%	4	18,504	-32.228%
2025-04-24	22.02	22.02	19.76	19.76	-1.397%	32	18,502	-33.806%
2025-04-23	20.02	20.04	20.02	20.04	-14.723%	20	18,508	-34.731%
2025-04-22	23.50	23.50	23.50	23.50	-1.177%	1	18,496	-44.340%
2025-04-15	23.78	23.78	23.78	23.78	-20.415%	1	18,497	-44.996%
2025-04-10	29.88	29.88	29.88	29.88	-12.988%	2	18,497	-56.225%
2025-04-08	27.61	34.34	27.39	34.34	+18.577%	51	18,497	-61.910%
2025-04-07	28.96	28.96	28.96	28.96	-6.035%	2	18,517	-54.834%
2025-04-04	29.53	30.82	29.53	30.82	+42.950%	10	18,517	-57.560%
2025-04-03	18.90	21.56	18.90	21.56	+39.818%	6	18,518	-39.332%
2025-04-02	15.42	15.42	15.42	15.42	-9.294%	2,000	19,769	-15.175%
2025-03-31	17.00	17.00	17.00	17.00	+10.894%	6	19,769	-23.059%
2025-03-28	15.35	15.36	15.33	15.33	+19.953%	6	19,769	-14.677%
2025-03-27	12.80	12.80	12.78	12.78	+8.951%	18	19,769	+2.347%
2025-03-25	11.67	11.73	11.67	11.73	+0.342%	3	19,787	+11.509%
2025-03-24	11.85	11.93	11.66	11.69	-13.854%	3,006	19,786	+11.891%
2025-03-21	14.57	14.58	13.48	13.57	+5.850%	474	17,039	-3.611%
2025-03-20	12.82	12.82	12.82	12.82	-11.890%	2	17,028	+2.028%
2025-03-17	14.52	14.55	14.52	14.55	-16.714%	2	17,026	-10.103%
2025-03-13	17.47	17.47	17.47	17.47	+10.430%	10	18,267	-25.129%
2025-03-12	16.95	16.95	15.82	15.82	-5.552%	2,244	18,267	-17.320%
2025-03-11	17.63	17.71	16.75	16.75	+6.349%	232	18,270	-21.910%
2025-03-10	15.38	15.81	15.38	15.75	+14.130%	10	18,038	-16.952%
2025-03-07	15.99	15.99	13.74	13.80	-8.367%	3,006	18,042	-5.217%
2025-03-06	14.61	15.06	14.51	15.06	+9.847%	12	16,542	-13.147%
2025-03-05	13.71	13.71	13.71	13.71	+1.256%	3	16,542	-4.595%
2025-03-04	15.11	15.28	13.54	13.54	+13.211%	4,016	16,542	-3.397%
2025-03-03	10.52	11.96	10.46	11.96	+4.091%	11	12,547	+9.365%
2025-02-28	11.49	11.49	11.49	11.49	+3.514%	2	12,547	+13.838%
2025-02-27	11.10	11.10	11.10	11.10	+8.293%	10	12,547	+17.838%
2025-02-26	10.25	10.25	10.25	10.25	+0.985%	2	12,547	+27.610%
2025-02-25	10.44	10.44	10.15	10.15	+11.784%	3	12,544	+28.867%
2025-02-24	9.08	9.08	9.08	9.08	-3.301%	25	12,544	+44.053%
2025-02-21	7.95	9.43	7.95	9.39	+22.107%	1,074	12,544	+39.297%
2025-02-20	7.90	7.90	7.69	7.69	+4.342%	2	13,034	+70.091%
2025-02-19	7.28	7.37	7.28	7.37	-7.179%	15	13,032	+77.476%
2025-02-12	8.45	8.45	7.94	7.94	+6.150%	19	13,032	+64.736%
2025-02-10	7.48	7.48	7.48	7.48	-2.857%	3	13,039	+74.866%
2025-02-07	7.71	7.71	7.70	7.70	+11.919%	44	13,042	+69.870%
2025-02-06	6.87	6.88	6.87	6.88	-1.994%	3	13,037	+90.116%
2025-02-05	7.24	7.24	7.02	7.02	-9.769%	8	13,037	+86.325%
2025-02-04	7.70	7.78	7.70	7.78	-3.713%	269	13,045	+68.123%
2025-02-03	9.10	9.26	8.08	8.08	+19.881%	37	12,776	+61.881%
2025-01-31	6.74	6.74	6.74	6.74	-10.372%	20	12,773	+94.065%
2025-01-29	7.40	7.56	7.40	7.52	-6.700%	2,001	12,773	+73.936%
2025-01-27	8.15	8.15	8.00	8.06	+11.789%	48	11,607	+62.283%
2025-01-23	7.58	7.78	7.21	7.21	-9.194%	90	11,604	+81.415%
2025-01-17	7.94	7.94	7.94	7.94	-6.808%	2	11,597	+64.736%
2025-01-16	8.52	8.52	8.52	8.52	-14.715%	1,000	11,597	+53.521%
2025-01-14	9.90	10.80	9.90	9.99	-10.883%	49	10,597	+30.931%
2025-01-13	11.21	11.21	11.21	11.21	+3.796%	2	10,584	+16.682%
2025-01-10	10.65	10.80	10.65	10.80	+13.684%	24	10,584	+21.111%
2025-01-08	9.69	10.03	9.50	9.50	+3.261%	15	10,577	+37.684%
2025-01-07	9.60	9.60	9.20	9.20	-2.128%	12	10,577	+42.174%
2025-01-03	9.40	9.40	9.40	9.40	-6.931%	20	10,577	+39.149%
2025-01-02	9.35	10.10	9.35	10.10	+1.508%	15	10,577	+29.505%
2024-12-31	9.95	9.95	9.95	9.95	+1.531%	5	10,577	+31.457%
2024-12-30	10.30	10.30	9.80	9.80	+2.403%	20	10,577	+33.469%
2024-12-27	10.04	10.04	9.35	9.57	+5.396%	22	10,577	+36.677%
2024-12-24	9.08	9.08	9.08	9.08	-10.010%	5	10,572	+44.053%
2024-12-23	10.77	10.77	10.07	10.09	+2.854%	260	10,572	+29.633%
2024-12-20	10.57	10.57	9.79	9.81	-10.818%	303	10,349	+33.333%
2024-12-19	9.76	11.00	9.76	11.00	+1.852%	650	10,060	+18.909%
2024-12-18	7.78	10.80	7.77	10.80	+39.715%	349	10,620	+21.111%
2024-12-13	7.59	7.73	7.59	7.73	+13.343%	52	10,281	+69.211%
2024-12-09	6.82	6.82	6.82	6.82	+2.711%	1	10,281	+91.789%
2024-12-06	6.64	6.64	6.64	6.64	-2.639%	4	10,282	+96.988%
2024-12-05	6.81	6.82	6.81	6.82	+3.963%	3,000	10,282	+91.789%
2024-12-03	6.56	6.56	6.56	6.56	+1.705%	2	7,782	+99.390%
2024-12-02	6.45	6.45	6.45	6.45	-0.155%	2	7,784	+102.791%
2024-11-29	6.46	6.46	6.46	6.46	-1.973%	2	7,782	+102.477%
2024-11-27	6.64	6.64	6.59	6.59	+0.152%	34	7,783	+98.483%
2024-11-26	6.58	6.58	6.58	6.58	+4.944%	12	7,783	+98.784%
2024-11-25	6.28	6.28	6.27	6.27	-9.130%	5	7,779	+108.612%
2024-11-22	7.05	7.05	6.90	6.90	-18.728%	6	7,776	+89.565%
2024-11-19	8.62	8.62	8.49	8.49	+12.450%	5	7,773	+54.064%
2024-11-14	7.55	7.55	7.55	7.55	+6.338%	1	7,772	+73.245%
2024-11-13	6.79	7.10	6.79	7.10	+0.424%	34	7,771	+84.225%
2024-11-12	6.60	7.20	6.60	7.07	+8.769%	38	7,769	+85.007%
2024-11-11	6.39	6.50	6.29	6.50	-6.743%	78	7,765	+101.231%
2024-11-08	6.91	6.97	6.87	6.97	-2.925%	18	7,764	+87.661%
2024-11-06	7.29	7.60	7.15	7.18	-30.426%	34	7,764	+82.173%
2024-11-05	10.32	10.32	10.32	10.32	-7.610%	8	7,781	+26.744%
2024-11-01	11.02	11.17	11.02	11.17	-1.845%	28	7,773	+17.099%
2024-10-31	11.27	11.65	11.27	11.38	+11.133%	16	7,759	+14.938%
2024-10-30	9.94	10.24	9.93	10.24	-2.662%	3	7,758	+27.734%
2024-10-29	10.52	10.52	10.52	10.52	+1.643%	1	7,757	+24.335%
2024-10-28	10.42	10.42	10.35	10.35	-2.358%	5	7,757	+26.377%
2024-10-25	10.60	10.60	10.60	10.60	+6.426%	2	7,753	+23.396%
2024-10-18	9.20	9.96	9.20	9.96	+0.201%	2,004	7,752	+31.325%
2024-10-17	9.94	9.94	9.94	9.94	-0.600%	1	8,577	+31.590%
2024-10-16	10.02	10.02	9.89	10.00	-2.913%	5	8,576	+30.800%
2024-10-15	10.50	10.50	10.23	10.30	-3.918%	14	8,571	+26.990%
2024-10-14	10.73	10.73	10.72	10.72	-3.770%	2	8,567	+22.015%
2024-10-11	11.65	11.65	11.14	11.14	-11.587%	8	8,565	+17.415%
2024-10-10	12.60	12.60	12.60	12.60	+5.616%	1	8,561	+3.810%
2024-10-09	11.93	11.93	11.93	11.93	+0.845%	1	8,561	+9.640%
2024-10-04	11.97	12.23	11.83	11.83	-5.056%	806	8,560	+10.566%
2024-10-01	12.45	12.46	12.45	12.46	+6.953%	2	8,559	+4.976%
2024-09-30	12.01	12.01	11.64	11.65	-1.688%	4	8,558	+12.275%
2024-09-26	11.85	11.85	11.85	11.85	+5.146%	7	8,554	+10.380%
2024-09-19	11.27	11.27	11.27	11.27	-11.953%	1	11,554	+16.060%
2024-09-18	12.80	12.80	12.80	12.80	+5.350%	1	11,554	+2.188%
2024-09-17	12.21	12.21	12.15	12.15	-6.610%	3,501	8,553	+7.654%
2024-09-16	13.01	13.01	13.01	13.01	-13.497%	14	11,082	+0.538%
2024-09-12	15.04	15.04	15.04	15.04	-10.742%	4	11,068	-13.032%
2024-09-11	16.65	16.85	16.65	16.85	+3.884%	3	11,072	-22.374%
2024-09-10	16.67	16.88	16.22	16.22	+0.123%	20	11,071	-19.359%
2024-09-06	16.20	16.20	16.20	16.20	+12.188%	4,000	11,052	-19.259%
2024-09-04	14.44	14.44	14.44	14.44	+20.635%	2	11,052	-9.418%
2024-08-27	11.97	11.97	11.97	11.97	+6.211%	3,000	10,752	+9.273%
2024-08-26	11.37	11.37	11.27	11.27	-13.374%	6	9,141	+16.060%
2024-08-21	13.22	13.22	13.01	13.01	-1.885%	3	9,135	+0.538%
2024-08-19	13.25	13.26	13.25	13.26	-17.021%	2	9,132	-1.357%
2024-08-13	15.91	16.00	15.91	15.98	-7.093%	74	9,132	-18.148%
2024-08-12	17.20	17.22	17.19	17.20	-2.550%	87	9,132	-23.953%
2024-08-09	17.65	17.65	17.65	17.65	+2.915%	48	9,132	-25.892%
2024-08-08	18.16	18.16	17.14	17.15	-8.631%	114	9,132	-23.732%
2024-08-06	19.13	19.13	18.74	18.77	+13.758%	66	9,128	-30.314%
2024-08-02	16.57	17.86	16.50	16.50	+50.273%	444	9,116	-20.727%
2024-07-31	10.98	10.98	10.98	10.98	-4.439%	500	8,916	+19.126%
2024-07-30	11.49	11.49	11.49	11.49	-2.296%	3,000	8,916	+13.838%
2024-07-26	11.76	11.76	11.76	11.76	+0.170%	28	8,035	+11.224%
2024-07-25	11.74	11.76	11.74	11.74	-7.632%	77	8,049	+11.414%
2024-07-22	12.95	12.97	12.64	12.71	+12.378%	164	8,126	+2.911%
2024-07-17	11.31	11.31	11.31	11.31	+0.623%	1	8,126	+15.650%
2024-07-16	11.24	11.24	11.24	11.24	-7.031%	20	8,126	+16.370%
2024-07-15	12.09	12.09	12.09	12.09	-10.444%	1	8,146	+8.189%
2024-07-11	13.65	13.74	13.50	13.50	-18.083%	1,594	8,146	-3.111%
2024-07-09	16.48	16.48	16.48	16.48	+2.360%	800	6,740	-20.631%
2024-07-08	16.10	16.10	16.10	16.10	-3.766%	1,000	5,940	-18.758%
2024-07-05	16.80	16.80	16.73	16.73	+3.527%	12	4,940	-21.817%
2024-07-02	16.16	16.16	16.16	16.16	-2.592%	1	4,945	-19.059%
2024-07-01	16.59	16.59	16.59	16.59	+1.159%	1	4,945	-21.157%
2024-06-24	16.40	16.40	16.40	16.40	-3.188%	1	4,946	-20.244%
2024-06-18	16.94	16.94	16.94	16.94	+6.474%	2	4,946	-22.786%
2024-06-12	15.06	15.91	15.06	15.91	-5.969%	21	4,946	-17.788%
2024-06-11	16.92	16.92	16.92	16.92	+2.857%	1	4,926	-22.695%
2024-06-05	16.45	16.45	16.45	16.45	-3.632%	2	4,927	-20.486%
2024-06-04	16.77	17.07	16.77	17.07	+8.934%	2	4,925	-23.374%
2024-05-24	15.67	15.67	15.67	15.67	+7.182%	2	4,924	-16.528%
2024-05-21	14.85	14.85	14.62	14.62	-1.615%	2	4,924	-10.534%
2024-05-20	14.55	14.86	14.55	14.86	+0.405%	4	4,922	-11.978%
2024-05-15	14.80	14.80	14.80	14.80	-6.448%	2	4,922	-11.622%
2024-05-13	15.82	15.82	15.82	15.82	-4.641%	2	4,922	-17.320%
2024-05-07	16.59	16.59	16.59	16.59	-1.309%	2,000	4,922	-21.157%
2024-05-06	17.09	17.15	16.81	16.81	-12.448%	130	2,922	-22.189%
2024-05-01	19.20	19.20	19.20	19.20	-2.340%	75	2,922	-31.875%
2024-04-26	19.66	19.66	19.66	19.66	-0.707%	28	2,847	-33.469%
2024-04-24	19.80	19.80	19.80	19.80	-1.883%	9	2,833	-33.939%
2024-04-23	20.18	20.18	20.18	20.18	-8.935%	7	2,824	-35.183%
2024-04-19	22.16	22.16	22.16	22.16	+5.826%	1	2,817	-40.975%
2024-04-16	20.94	20.94	20.94	20.94	+18.305%	1,000	2,816	-37.536%
2024-03-06	17.70	17.70	17.70	17.70	-16.233%	800	1,816	-26.102%
2024-02-20	21.13	21.13	21.13	21.13	-0.845%	14	1,019	-38.097%
2023-12-18	21.03	21.31	21.03	21.31	-18.133%	6	1,005	-38.620%
2023-12-11	26.03	26.03	26.03	26.03	-9.712%	1	1,005	-49.750%
2023-11-29	29.30	29.30	28.83	28.83	-4.473%	6	1,005	-54.631%
2023-11-14	30.18	30.18	30.18	30.18	-26.192%	2	1,005	-56.660%
2023-10-25	40.89	40.89	40.89	40.89	+68.480%	2	1,005	-68.012%
2023-09-01	24.10	24.48	24.09	24.27	-5.711%	101	904	-46.106%
2023-08-29	25.78	25.79	25.54	25.74	+1.579%	319	904	-49.184%
2023-08-14	25.26	25.34	25.26	25.34	+8.802%	3	586	-48.382%
2023-07-21	23.16	23.30	23.16	23.29	-0.385%	62	584	-43.839%
2023-07-20	23.17	23.43	23.12	23.38	+3.957%	127	524	-44.055%
2023-07-19	22.49	22.49	22.48	22.49	-4.744%	53	398	-41.841%
2023-07-17	23.68	23.68	23.61	23.61	-4.645%	63	345	-44.600%
2023-07-14	24.76	24.76	24.76	24.76	-2.902%	39	282	-47.173%
2023-07-11	25.66	25.66	25.50	25.50	-1.316%	43	243	-48.706%
2023-07-10	25.91	25.91	25.43	25.84	0.000%	202	201	-49.381%