Dark

IWM20260116P175
IWM Jan 16 2026 175.00 Put (IWM260116P00175000)
option OPRA

EOD

May 21, 2025

4.92+19.128%(+0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	4.92	4.92	4.92	4.92	+19.128%	1	17,712	0.000%
2025-05-19	4.13	4.13	4.13	4.13	+0.487%	1	17,712	+19.128%
2025-05-14	4.01	4.11	4.01	4.11	+7.592%	12	17,711	+19.708%
2025-05-13	3.96	3.99	3.81	3.82	-19.239%	18	17,715	+28.796%
2025-05-12	4.40	4.73	4.40	4.73	-23.214%	8	17,711	+4.017%
2025-05-09	5.84	6.16	5.84	6.16	+7.130%	10	17,713	-20.130%
2025-05-08	6.51	6.51	5.75	5.75	-17.147%	9	17,714	-14.435%
2025-05-07	6.94	6.94	6.94	6.94	-2.937%	1	17,713	-29.107%
2025-05-06	7.26	7.26	7.11	7.15	+12.421%	228	17,713	-31.189%
2025-05-05	6.53	6.53	6.36	6.36	-0.935%	47	17,733	-22.642%
2025-05-02	6.42	6.42	6.42	6.42	-13.710%	114	17,691	-23.364%
2025-05-01	7.73	7.73	7.40	7.44	-9.268%	7	17,691	-33.871%
2025-04-30	8.37	8.51	8.20	8.20	+11.565%	6	17,687	-40.000%
2025-04-29	7.48	7.48	7.35	7.35	-9.147%	2	17,686	-33.061%
2025-04-28	7.37	8.12	7.37	8.09	+0.873%	4	17,685	-39.184%
2025-04-25	8.44	8.44	8.02	8.02	+1.519%	4	17,682	-38.653%
2025-04-24	8.82	8.82	7.90	7.90	-12.804%	144	17,682	-37.722%
2025-04-23	8.34	9.06	8.34	9.06	-29.052%	8	17,687	-45.695%
2025-04-21	12.12	12.77	12.12	12.77	+20.472%	41	17,680	-61.472%
2025-04-17	10.97	10.97	10.60	10.60	-9.169%	2,002	17,936	-53.585%
2025-04-16	10.67	11.67	10.67	11.67	+13.632%	13	17,936	-57.841%
2025-04-15	10.66	10.66	10.27	10.27	-2.097%	6	17,933	-52.093%
2025-04-14	10.36	12.09	10.36	10.49	-15.675%	527	17,933	-53.098%
2025-04-11	14.14	14.14	12.33	12.44	-15.259%	100	18,299	-60.450%
2025-04-10	12.00	14.68	12.00	14.68	+50.410%	36	18,263	-66.485%
2025-04-09	16.00	18.28	9.34	9.76	-34.933%	65	18,258	-49.590%
2025-04-08	11.67	15.00	11.05	15.00	+10.457%	4,006	18,243	-67.200%
2025-04-07	16.30	18.09	12.90	13.58	-3.756%	2,045	16,477	-63.770%
2025-04-04	12.57	15.05	12.57	14.11	+56.952%	128	14,991	-65.131%
2025-04-03	7.76	9.14	7.67	8.99	+61.400%	4,342	14,988	-45.273%
2025-04-02	5.57	5.57	5.57	5.57	-20.993%	1	11,240	-11.670%
2025-03-31	6.88	7.05	6.88	7.05	+23.684%	11	11,240	-30.213%
2025-03-28	5.70	5.70	5.70	5.70	+23.110%	2	11,231	-13.684%
2025-03-27	4.61	4.63	4.61	4.63	-6.085%	20	11,231	+6.263%
2025-03-26	4.75	4.93	4.75	4.93	+13.073%	3	11,214	-0.203%
2025-03-25	4.36	4.36	4.36	4.36	-1.580%	25	11,212	+12.844%
2025-03-24	4.43	4.43	4.43	4.43	-13.981%	1	11,199	+11.061%
2025-03-21	5.12	5.15	5.12	5.15	-7.540%	4	11,200	-4.466%
2025-03-17	5.76	5.76	5.55	5.57	-3.130%	37	11,200	-11.670%
2025-03-14	6.40	6.40	5.75	5.75	-16.787%	62	11,233	-14.435%
2025-03-13	6.81	6.91	6.78	6.91	+7.465%	4	11,204	-28.799%
2025-03-12	6.54	6.54	6.43	6.43	-12.398%	2	11,204	-23.484%
2025-03-11	7.34	7.34	7.34	7.34	+1.381%	1	11,203	-32.970%
2025-03-10	7.39	7.39	7.24	7.24	+35.835%	11	11,203	-32.044%
2025-03-07	5.86	5.86	5.33	5.33	-9.814%	6	11,203	-7.692%
2025-03-06	5.94	6.03	5.91	5.91	+16.798%	14	11,203	-16.751%
2025-03-05	5.55	5.55	5.06	5.06	-17.590%	8	11,205	-2.767%
2025-03-04	6.14	6.14	6.14	6.14	+22.311%	1	11,205	-19.870%
2025-03-03	4.07	5.15	4.07	5.02	+13.063%	24	11,204	-1.992%
2025-02-28	4.44	4.44	4.44	4.44	+1.139%	1,000	11,187	+10.811%
2025-02-27	3.88	4.39	3.88	4.39	+12.564%	5	10,728	+12.073%
2025-02-26	3.90	3.90	3.90	3.90	-7.363%	2	10,728	+26.154%
2025-02-25	4.19	4.21	4.19	4.21	+18.258%	12	10,723	+16.865%
2025-02-24	3.74	3.92	3.56	3.56	+3.790%	17	10,723	+38.202%
2025-02-21	3.41	3.43	3.41	3.43	+11.726%	22	10,727	+43.440%
2025-02-20	3.07	3.07	3.07	3.07	+6.969%	3	10,726	+60.261%
2025-02-18	2.87	2.87	2.87	2.87	-4.651%	3	10,723	+71.429%
2025-02-14	2.92	3.01	2.92	3.01	-2.589%	800	10,576	+63.455%
2025-02-13	3.09	3.09	3.09	3.09	-1.278%	1	10,575	+59.223%
2025-02-11	3.30	3.30	3.13	3.13	+3.300%	3	10,575	+57.188%
2025-02-10	3.15	3.15	3.03	3.03	-7.339%	401	10,575	+62.376%
2025-02-07	3.09	3.29	3.09	3.27	+8.638%	752	10,227	+50.459%
2025-02-05	3.01	3.01	3.01	3.01	-20.997%	1	10,133	+63.455%
2025-02-03	3.86	3.90	3.81	3.81	+15.805%	3	10,134	+29.134%
2025-01-31	3.12	3.29	3.12	3.29	+5.112%	6	10,133	+49.544%
2025-01-28	3.13	3.13	3.13	3.13	-1.572%	3	10,131	+57.188%
2025-01-22	3.06	3.18	3.04	3.18	+6.000%	8	10,128	+54.717%
2025-01-21	3.08	3.08	3.00	3.00	-11.243%	7	10,128	+64.000%
2025-01-17	3.32	3.38	3.32	3.38	-4.789%	6	10,123	+45.562%
2025-01-16	3.55	3.55	3.55	3.55	-20.935%	7	10,123	+38.592%
2025-01-14	4.19	4.49	4.19	4.49	-8.554%	18	10,128	+9.577%
2025-01-13	4.97	4.97	4.91	4.91	+19.756%	3	10,127	+0.204%
2024-12-30	4.10	4.10	4.10	4.10	-12.017%	6	10,124	+20.000%
2024-12-23	4.66	4.66	4.66	4.66	+42.945%	1	10,118	+5.579%
2024-12-12	3.26	3.26	3.26	3.26	+4.487%	50	10,117	+50.920%
2024-12-11	3.10	3.12	3.10	3.12	+4.000%	127	10,167	+57.692%
2024-11-29	3.00	3.00	3.00	3.00	+1.695%	4	10,294	+64.000%
2024-11-25	2.97	2.97	2.95	2.95	-4.839%	7	10,296	+66.780%
2024-11-22	3.15	3.22	3.10	3.10	-12.676%	84	10,303	+58.710%
2024-11-21	3.55	3.55	3.55	3.55	-12.346%	1	10,341	+38.592%
2024-11-20	4.05	4.05	4.05	4.05	+18.421%	2	10,341	+21.481%
2024-11-14	3.41	3.42	3.41	3.42	+17.123%	13	10,341	+43.860%
2024-11-11	2.92	2.92	2.92	2.92	-4.886%	12	10,328	+68.493%
2024-11-08	3.14	3.14	3.07	3.07	-4.063%	12	10,316	+60.261%
2024-11-07	3.20	3.20	3.20	3.20	-47.712%	1	10,318	+53.750%
2024-11-06	6.12	6.12	6.12	6.12	+26.708%	2	10,319	-19.608%
2024-10-30	4.83	4.83	4.83	4.83	+2.548%	6	10,319	+1.863%
2024-10-28	4.71	4.71	4.71	4.71	-5.800%	1	10,319	+4.459%
2024-10-24	5.02	5.02	5.00	5.00	-3.101%	6	10,319	-1.600%
2024-10-23	5.16	5.16	5.16	5.16	+7.277%	20	10,318	-4.651%
2024-10-21	4.81	4.81	4.81	4.81	+3.664%	9	10,318	+2.287%
2024-10-18	4.61	4.69	4.60	4.64	+0.870%	460	10,327	+6.034%
2024-10-17	4.61	4.61	4.60	4.60	-1.919%	54	10,537	+6.957%
2024-10-16	4.67	4.69	4.67	4.69	-12.825%	23	10,591	+4.904%
2024-10-09	5.38	5.38	5.38	5.38	-2.536%	150	10,591	-8.550%
2024-10-04	5.52	5.52	5.52	5.52	-4.828%	32	10,591	-10.870%
2024-10-01	5.80	5.80	5.80	5.80	+6.814%	1	10,575	-15.172%
2024-09-25	5.43	5.43	5.43	5.43	+3.429%	2	10,574	-9.392%
2024-09-20	5.05	5.25	5.05	5.25	+3.550%	434	10,572	-6.286%
2024-09-19	5.07	5.07	5.07	5.07	-6.972%	2	10,356	-2.959%
2024-09-18	5.50	5.51	5.42	5.45	-9.167%	58	10,356	-9.725%
2024-09-16	6.08	6.08	6.00	6.00	-8.397%	69	10,356	-18.000%
2024-09-12	6.60	6.60	6.55	6.55	-10.884%	43	10,301	-24.885%
2024-09-09	7.35	7.35	7.35	7.35	+8.567%	1,500	10,303	-33.061%
2024-09-05	6.76	6.77	6.76	6.77	+4.154%	4	8,803	-27.326%
2024-09-04	6.51	6.51	6.49	6.50	+11.301%	14	8,803	-24.308%
2024-08-28	5.60	5.89	5.57	5.84	-2.990%	30	8,803	-15.753%
2024-08-23	6.02	6.02	6.02	6.02	-23.797%	4	8,801	-18.272%
2024-08-12	7.86	8.01	7.65	7.90	-8.986%	2,902	8,801	-37.722%
2024-08-08	8.68	8.68	8.68	8.68	-3.769%	1	7,301	-43.318%
2024-08-06	9.08	9.08	9.02	9.02	-21.085%	2	7,302	-45.455%
2024-08-05	11.43	11.43	11.43	11.43	+39.051%	2	7,302	-56.955%
2024-08-02	8.22	8.22	8.22	8.22	+29.245%	2	7,302	-40.146%
2024-08-01	5.40	6.36	5.40	6.36	+13.978%	4	7,303	-22.642%
2024-07-29	5.64	5.64	5.58	5.58	-6.218%	3	7,302	-11.828%
2024-07-24	5.95	5.95	5.95	5.95	-1.327%	3	7,301	-17.311%
2024-07-22	6.05	6.05	6.03	6.03	-2.742%	2	7,304	-18.408%
2024-07-19	6.20	6.20	6.20	6.20	+21.094%	6	7,304	-20.645%
2024-07-16	5.12	5.12	5.12	5.12	-15.651%	3	7,307	-3.906%
2024-07-11	6.07	6.07	6.07	6.07	-14.507%	2	7,304	-18.946%
2024-07-03	7.10	7.10	7.10	7.10	-2.338%	1	7,304	-30.704%
2024-07-02	7.18	7.27	7.18	7.27	-2.416%	2	7,304	-32.325%
2024-07-01	7.45	7.45	7.45	7.45	+6.429%	1	7,304	-33.960%
2024-06-28	6.92	7.00	6.92	7.00	-3.448%	4	7,303	-29.714%
2024-05-31	7.25	7.25	7.25	7.25	-2.685%	2	7,303	-32.138%
2024-05-30	7.45	7.45	7.45	7.45	-3.747%	1	7,302	-33.960%
2024-05-29	7.63	7.74	7.63	7.74	+15.350%	2	7,301	-36.434%
2024-05-20	6.71	6.71	6.71	6.71	-10.771%	1	7,301	-26.677%
2024-05-07	7.52	7.52	7.52	7.52	-3.590%	1	7,302	-34.574%
2024-05-06	7.80	7.80	7.80	7.80	-25.996%	6	7,301	-36.923%
2024-04-17	10.29	10.54	10.28	10.54	-0.753%	27	7,295	-53.321%
2024-04-16	10.62	10.62	10.62	10.62	+17.348%	3,750	7,268	-53.672%
2024-04-10	9.05	9.07	9.05	9.05	+7.101%	158	4,196	-45.635%
2024-04-09	8.34	8.45	8.34	8.45	+3.808%	2	4,117	-41.775%
2024-04-08	8.30	8.31	8.09	8.14	-3.440%	159	4,117	-39.558%
2024-04-05	8.36	8.43	8.35	8.43	+4.851%	396	4,194	-41.637%
2024-04-04	8.10	8.10	8.04	8.04	-4.852%	7	4,275	-38.806%
2024-04-03	8.43	8.56	8.30	8.45	-3.429%	177	4,271	-41.775%
2024-04-02	8.77	8.88	8.75	8.75	+4.790%	136	4,184	-43.771%
2024-03-25	8.17	8.40	8.17	8.35	+7.603%	95	4,114	-41.078%
2024-03-21	7.76	7.76	7.76	7.76	-16.017%	1	4,067	-36.598%
2024-02-27	9.25	9.25	9.24	9.24	-6.288%	30	4,068	-46.753%
2024-02-16	9.75	9.86	9.75	9.86	+6.365%	4	4,047	-50.101%
2024-02-12	9.37	9.50	9.25	9.27	-13.767%	23	4,047	-46.926%
2024-02-08	10.90	10.90	10.75	10.75	-10.267%	2	4,039	-54.233%
2024-02-02	11.98	11.98	11.98	11.98	+7.252%	1	4,039	-58.932%
2024-02-01	11.95	11.95	11.17	11.17	-1.586%	4,005	4,040	-55.953%
2024-01-12	11.35	11.35	11.35	11.35	-10.630%	1	36	-56.652%
2024-01-03	12.24	12.70	12.24	12.70	+18.140%	2	36	-61.260%
2023-12-21	10.75	10.75	10.75	10.75	-21.130%	10	34	-54.233%
2023-12-01	13.63	13.63	13.63	13.63	-5.805%	29	31	-63.903%
2023-11-24	14.47	14.47	14.47	14.47	-8.127%	29	60	-65.999%
2023-11-16	15.75	15.75	15.75	15.75	-14.588%	11	31	-68.762%
2023-11-10	18.40	18.44	18.40	18.44	-14.392%	2	42	-73.319%
2023-10-30	21.54	21.54	21.54	21.54	+2.767%	4	40	-77.159%
2023-10-25	20.96	20.96	20.96	20.96	+3.200%	3	36	-76.527%
2023-10-20	20.31	20.31	20.31	20.31	+21.109%	5	33	-75.775%
2023-10-17	16.76	16.83	16.76	16.77	-1.700%	44	28	-70.662%
2023-10-06	17.06	17.06	17.06	17.06	-8.131%	1	18	-71.161%
2023-10-05	18.54	18.57	18.54	18.57	+0.760%	14	17	-73.506%
2023-10-03	18.47	18.47	18.43	18.43	+10.096%	2	17	-73.304%
2023-09-21	16.81	16.81	16.74	16.74	+11.824%	2	17	-70.609%
2023-09-19	14.97	14.97	14.97	14.97	+7.158%	14	17	-67.134%
2023-09-14	13.97	13.97	13.97	13.97	0.000%	3	3	-64.782%