Dark

IWM20260116P120
IWM Jan 16 2026 120.00 Put (IWM260116P00120000)
option OPRA

EOD

May 21, 2025

0.8700+8.750%(+0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.87	0.87	0.87	0.87	+8.750%	6	1,715	0.000%
2025-05-15	0.80	0.80	0.80	0.80	-1.235%	20	1,715	+8.750%
2025-05-14	0.82	0.82	0.81	0.81	+3.846%	21	1,695	+7.407%
2025-05-13	0.78	0.78	0.78	0.78	-2.500%	5	1,674	+11.538%
2025-05-12	0.91	0.93	0.80	0.80	-27.273%	149	1,669	+8.750%
2025-05-09	1.09	1.10	1.08	1.10	+2.804%	264	1,677	-20.909%
2025-05-08	1.07	1.07	1.07	1.07	-9.322%	25	1,549	-18.692%
2025-05-05	1.18	1.18	1.18	1.18	-11.940%	1	1,549	-26.271%
2025-05-01	1.35	1.35	1.33	1.34	-5.634%	130	1,549	-35.075%
2025-04-24	1.42	1.42	1.42	1.42	-11.250%	4	1,498	-38.732%
2025-04-23	1.48	1.60	1.48	1.60	-7.514%	78	1,494	-45.625%
2025-04-22	1.91	1.91	1.73	1.73	-11.282%	7	1,466	-49.711%
2025-04-17	1.95	1.95	1.95	1.95	-3.941%	1	1,464	-55.385%
2025-04-16	2.03	2.03	2.03	2.03	+11.538%	2	1,464	-57.143%
2025-04-15	1.82	1.82	1.82	1.82	-12.077%	1	1,464	-52.198%
2025-04-14	2.07	2.07	2.07	2.07	-17.857%	1	1,464	-57.971%
2025-04-11	2.69	2.69	2.52	2.52	-16.832%	4	1,463	-65.476%
2025-04-10	2.25	3.03	2.25	3.03	+53.807%	4	1,462	-71.287%
2025-04-09	3.37	3.80	1.82	1.97	-43.714%	171	1,461	-55.838%
2025-04-08	3.02	3.50	2.98	3.50	+25.899%	322	1,482	-75.143%
2025-04-07	3.25	3.25	2.44	2.78	+10.757%	149	1,763	-68.705%
2025-04-04	1.85	2.51	1.85	2.51	+100.800%	898	1,698	-65.339%
2025-04-03	1.25	1.25	1.25	1.25	+26.263%	2	1,467	-30.400%
2025-04-02	1.00	1.00	0.98	0.99	-5.714%	230	1,465	-12.121%
2025-04-01	1.02	1.09	1.00	1.05	+2.941%	210	1,654	-17.143%
2025-03-31	1.06	1.06	1.02	1.02	0.000%	35	1,446	-14.706%
2025-03-28	0.99	1.05	0.99	1.02	-12.821%	82	1,411	-14.706%
2025-03-13	1.20	1.20	1.17	1.17	-2.500%	10	1,369	-25.641%
2025-03-12	1.20	1.20	1.20	1.20	-11.111%	1	1,369	-27.500%
2025-03-11	1.35	1.35	1.35	1.35	+8.871%	2	1,368	-35.556%
2025-03-10	1.15	1.26	1.15	1.24	+11.712%	200	1,368	-29.839%
2025-03-06	1.07	1.11	1.06	1.11	+9.901%	95	1,338	-21.622%
2025-03-05	1.01	1.01	1.01	1.01	-12.174%	1	1,338	-13.861%
2025-03-04	1.10	1.15	1.10	1.15	+43.750%	15	1,337	-24.348%
2025-02-26	0.77	0.80	0.77	0.80	-9.091%	8	1,322	+8.750%
2025-02-25	0.82	0.88	0.82	0.88	+10.000%	12	1,302	-1.136%
2025-02-24	0.76	0.82	0.76	0.80	-1.235%	16	1,302	+8.750%
2025-02-21	0.69	0.81	0.69	0.81	+15.714%	310	1,286	+7.407%
2025-02-20	0.66	0.70	0.66	0.70	+2.941%	16	1,263	+24.286%
2025-02-19	0.67	0.68	0.67	0.68	+4.615%	8	1,247	+27.941%
2025-02-18	0.65	0.65	0.65	0.65	-2.985%	8	1,247	+33.846%
2025-02-14	0.66	0.67	0.65	0.67	-14.103%	26	1,239	+29.851%
2025-02-07	0.73	0.78	0.73	0.78	+6.849%	24	1,239	+11.538%
2025-02-06	0.73	0.73	0.73	0.73	-1.351%	4	1,228	+19.178%
2025-02-04	0.74	0.74	0.74	0.74	-20.430%	6	1,224	+17.568%
2025-02-03	0.93	0.93	0.93	0.93	+20.779%	3	1,228	-6.452%
2025-01-23	0.77	0.77	0.77	0.77	-7.229%	1	1,225	+12.987%
2025-01-15	0.83	0.83	0.83	0.83	-19.417%	1	1,224	+4.819%
2025-01-14	1.03	1.03	1.03	1.03	-8.036%	1	1,225	-15.534%
2025-01-10	1.00	1.12	1.00	1.12	+12.000%	114	1,225	-22.321%
2025-01-02	1.00	1.00	1.00	1.00	-0.990%	5	1,202	-13.000%
2024-12-30	0.99	1.01	0.99	1.01	+6.316%	135	1,202	-13.861%
2024-12-27	0.95	0.95	0.95	0.95	0.000%	14	1,067	-8.421%
2024-12-24	0.95	0.95	0.95	0.95	-8.654%	1	1,059	-8.421%
2024-12-23	1.04	1.04	1.04	1.04	-13.333%	5	1,059	-16.346%
2024-12-20	1.20	1.20	1.20	1.20	+4.348%	10	1,054	-27.500%
2024-12-19	1.02	1.15	1.02	1.15	0.000%	172	1,044	-24.348%
2024-12-18	1.00	1.15	1.00	1.15	+29.213%	675	894	-24.348%
2024-11-27	0.89	0.89	0.89	0.89	-7.292%	2	414	-2.247%
2024-11-15	0.90	0.96	0.90	0.96	+18.519%	6	414	-9.375%
2024-11-11	0.81	0.81	0.81	0.81	-2.410%	1	413	+7.407%
2024-11-08	0.90	0.90	0.83	0.83	-31.967%	6	412	+4.819%
2024-10-23	1.22	1.22	1.22	1.22	-2.400%	1	413	-28.689%
2024-10-18	1.17	1.25	1.17	1.25	-8.088%	4	413	-30.400%
2024-10-09	1.43	1.43	1.36	1.36	-4.225%	40	411	-36.029%
2024-10-03	1.44	1.44	1.42	1.42	+2.158%	2	411	-38.732%
2024-10-02	1.45	1.45	1.39	1.39	+1.460%	4	411	-37.410%
2024-10-01	1.31	1.43	1.31	1.37	+4.580%	44	409	-36.496%
2024-09-30	1.29	1.31	1.27	1.31	-1.504%	210	387	-33.588%
2024-09-13	1.32	1.33	1.29	1.33	-10.135%	6	282	-34.586%
2024-09-04	1.47	1.48	1.47	1.48	0.000%	4	281	-41.216%
2024-08-13	1.48	1.48	1.48	1.48	-5.732%	23	279	-41.216%
2024-08-12	1.54	1.57	1.54	1.57	-20.707%	6	256	-44.586%
2024-08-06	2.02	2.02	1.98	1.98	-10.000%	2	253	-56.061%
2024-08-05	2.20	2.20	2.20	2.20	+62.963%	2	252	-60.455%
2024-08-01	1.35	1.35	1.35	1.35	+10.656%	200	250	-35.556%
2024-07-30	1.21	1.22	1.21	1.22	-18.667%	2	56	-28.689%
2024-05-09	1.50	1.50	1.50	1.50	-10.714%	8	57	-42.000%
2024-04-30	1.80	1.81	1.68	1.68	-22.936%	4	49	-48.214%
2024-04-15	2.12	2.18	2.12	2.18	+12.953%	2	49	-60.092%
2024-04-12	1.98	2.15	1.93	1.93	+5.464%	8	48	-54.922%
2024-03-26	1.83	1.83	1.83	1.83	0.000%	2	50	-52.459%
2024-03-21	1.79	1.83	1.79	1.83	-8.500%	8	50	-52.459%
2024-03-20	2.06	2.06	1.96	2.00	-10.714%	8	46	-56.500%
2024-03-19	2.11	2.24	2.09	2.24	+12.000%	52	44	-61.161%
2024-02-15	2.00	2.00	2.00	2.00	-25.094%	1	32	-56.500%
2024-01-29	2.67	2.67	2.67	2.67	-4.643%	10	31	-67.416%
2024-01-19	2.80	2.80	2.80	2.80	-3.448%	1	31	-68.929%
2024-01-10	2.90	2.90	2.90	2.90	-3.333%	10	30	-70.000%
2023-12-20	3.00	3.00	3.00	3.00	-10.714%	10	23	-71.000%
2023-12-04	3.50	3.50	3.33	3.36	0.000%	16	13	-74.107%