Dark

IWM20260116P205
IWM Jan 16 2026 205.00 Put (IWM260116P00205000)
option OPRA

EOD

May 20, 2025

11.01-2.739%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	11.01	11.01	11.01	11.01	-2.739%	1	9,756	0.000%
2025-05-19	12.00	12.00	11.32	11.32	+4.621%	7	9,756	-2.739%
2025-05-16	11.21	11.21	10.82	10.82	-13.162%	84	9,757	+1.756%
2025-05-15	12.46	12.46	12.46	12.46	+2.805%	1	9,727	-11.637%
2025-05-14	12.12	12.12	12.12	12.12	+7.638%	1	9,726	-9.158%
2025-05-13	11.49	11.49	11.26	11.26	-5.458%	26	9,727	-2.220%
2025-05-12	12.51	13.15	11.91	11.91	-29.191%	20	9,712	-7.557%
2025-05-08	16.88	16.88	16.82	16.82	-6.295%	6	9,713	-34.542%
2025-05-07	17.82	17.95	17.82	17.95	+10.123%	3	9,719	-38.663%
2025-05-02	16.73	16.73	16.30	16.30	-11.892%	4	9,720	-32.454%
2025-05-01	17.98	18.50	17.98	18.50	-1.596%	3	9,721	-40.486%
2025-04-28	18.80	18.80	18.80	18.80	-22.919%	9	9,722	-41.436%
2025-04-14	24.39	24.39	24.39	24.39	-17.322%	1	9,731	-54.859%
2025-04-11	29.50	29.50	29.50	29.50	-8.499%	10	9,730	-62.678%
2025-04-10	31.39	32.24	31.39	32.24	+0.374%	2	9,735	-65.850%
2025-04-08	32.12	32.12	32.12	32.12	+2.163%	1	9,734	-65.722%
2025-04-07	32.24	32.24	29.73	31.44	+4.279%	6	9,734	-64.981%
2025-04-04	30.15	30.15	30.15	30.15	+33.054%	8	9,739	-63.483%
2025-04-03	20.82	22.66	20.82	22.66	+32.748%	23	9,739	-51.412%
2025-04-01	17.05	17.74	15.60	17.07	-2.735%	66	9,729	-35.501%
2025-03-31	17.55	17.55	17.55	17.55	+10.377%	1	9,749	-37.265%
2025-03-28	15.50	15.90	15.50	15.90	+16.228%	60	9,749	-30.755%
2025-03-27	13.68	13.68	13.68	13.68	+0.736%	1	9,749	-19.518%
2025-03-26	13.58	13.58	13.58	13.58	+8.989%	1	9,750	-18.925%
2025-03-24	12.62	12.62	12.46	12.46	-10.936%	3	9,750	-11.637%
2025-03-21	15.33	15.33	13.99	13.99	+5.267%	12,126	9,750	-21.301%
2025-03-20	13.29	13.29	13.29	13.29	+0.682%	1	9,009	-17.156%
2025-03-19	14.20	14.28	13.07	13.20	-8.651%	89	9,008	-16.591%
2025-03-17	14.90	14.95	14.45	14.45	-20.254%	7	9,007	-23.806%
2025-03-11	17.02	18.12	17.02	18.12	+1.912%	80	9,045	-39.238%
2025-03-10	15.54	17.78	15.54	17.78	+23.387%	91	9,046	-38.076%
2025-03-07	14.50	15.28	14.30	14.41	-7.923%	6,054	9,107	-23.595%
2025-03-06	15.02	15.65	15.00	15.65	+17.053%	36	6,140	-29.649%
2025-03-05	14.18	14.37	13.35	13.37	-1.691%	7	6,140	-17.651%
2025-03-04	14.90	15.82	13.60	13.60	+21.646%	94	6,135	-19.044%
2025-03-03	11.18	11.18	11.18	11.18	-5.093%	2	6,150	-1.521%
2025-02-28	11.44	11.78	11.44	11.78	+17.682%	12	6,150	-6.537%
2025-02-21	10.01	10.01	10.01	10.01	+30.169%	108	6,156	+9.990%
2025-02-19	7.70	7.70	7.64	7.69	-6.561%	3	6,153	+43.173%
2025-02-12	8.23	8.23	8.23	8.23	-0.484%	75	6,153	+33.779%
2025-02-07	8.27	8.27	8.27	8.27	+2.351%	2	6,153	+33.132%
2025-02-04	8.19	8.28	8.00	8.08	+11.911%	947	6,153	+36.262%
2025-01-30	7.22	7.22	7.22	7.22	-11.411%	4	6,144	+52.493%
2025-01-29	8.11	8.15	8.00	8.15	+4.756%	6,316	6,140	+35.092%
2025-01-22	7.62	7.78	7.58	7.78	+0.387%	146	557	+41.517%
2025-01-21	7.75	7.75	7.75	7.75	-7.186%	6	505	+42.065%
2025-01-17	8.35	8.50	8.35	8.35	-7.938%	18	505	+31.856%
2025-01-15	9.19	9.19	9.06	9.07	-12.367%	89	505	+21.389%
2025-01-14	10.35	10.35	10.35	10.35	-6.757%	5	508	+6.377%
2025-01-13	12.00	12.15	11.10	11.10	+9.901%	26	503	-0.811%
2025-01-08	10.10	10.10	10.10	10.10	+4.231%	20	531	+9.010%
2025-01-07	9.54	9.69	9.54	9.69	+11.251%	40	531	+13.622%
2025-01-06	8.71	8.71	8.71	8.71	-16.089%	5	571	+26.406%
2024-12-20	10.38	10.38	10.38	10.38	-7.569%	1	566	+6.069%
2024-12-19	10.61	11.23	10.56	11.23	-3.106%	46	565	-1.959%
2024-12-18	8.22	11.59	8.22	11.59	+73.763%	5	570	-5.004%
2024-12-09	6.67	6.67	6.67	6.67	-3.333%	14	570	+65.067%
2024-11-27	6.90	6.90	6.90	6.90	-6.504%	21	535	+59.565%
2024-11-22	7.28	7.38	7.27	7.38	-4.031%	58	535	+49.187%
2024-11-14	7.69	7.69	7.69	7.69	-0.130%	162	536	+43.173%
2024-11-13	7.70	7.70	7.70	7.70	+14.074%	1	420	+42.987%
2024-11-11	6.75	6.75	6.75	6.75	-7.661%	21	421	+63.111%
2024-11-07	7.31	7.31	7.31	7.31	-2.533%	2	400	+50.616%
2024-11-06	7.90	7.90	7.50	7.50	-36.869%	49	400	+46.800%
2024-10-31	11.88	11.88	11.88	11.88	+8.197%	10	351	-7.323%
2024-10-30	10.98	10.98	10.98	10.98	+3.879%	1	341	+0.273%
2024-10-17	10.55	10.57	10.55	10.57	+0.095%	2	340	+4.163%
2024-10-16	10.58	10.58	10.56	10.56	-11.632%	2	340	+4.261%
2024-10-11	11.95	11.95	11.95	11.95	-7.364%	6	340	-7.866%
2024-10-10	12.90	12.90	12.90	12.90	-5.839%	10	340	-14.651%
2024-10-03	13.70	13.70	13.70	13.70	+7.874%	2	330	-19.635%
2024-10-01	13.07	13.07	12.66	12.70	+4.184%	488	332	-13.307%
2024-09-26	12.25	12.25	12.19	12.19	+3.130%	2	260	-9.680%
2024-09-20	11.82	11.82	11.82	11.82	-31.359%	2	261	-6.853%
2024-09-11	17.25	17.25	17.22	17.22	+15.804%	2	262	-36.063%
2024-09-05	14.81	14.87	14.81	14.87	+7.754%	2	263	-25.958%
2024-09-03	13.15	13.80	13.15	13.80	+18.455%	6	263	-20.217%
2024-08-26	11.65	11.65	11.65	11.65	-7.905%	2	263	-5.494%
2024-08-23	12.65	12.65	12.65	12.65	-11.228%	2	261	-12.964%
2024-08-22	14.25	14.25	14.25	14.25	-13.793%	3	261	-22.737%
2024-08-14	16.53	16.53	16.53	16.53	-5.651%	2	261	-33.394%
2024-08-12	17.37	17.52	17.34	17.52	-1.462%	4	259	-37.158%
2024-08-08	17.78	17.78	17.78	17.78	-11.100%	2	261	-38.076%
2024-08-07	20.00	20.00	20.00	20.00	+5.263%	1	259	-44.950%
2024-08-06	19.01	19.08	19.00	19.00	-5.000%	4	259	-42.053%
2024-08-05	20.00	20.00	20.00	20.00	+61.812%	1	261	-44.950%
2024-07-24	12.36	12.36	12.36	12.36	-9.715%	3	261	-10.922%
2024-07-12	13.69	13.69	13.69	13.69	-17.281%	2	258	-19.576%
2024-07-03	16.55	16.55	16.55	16.55	+5.079%	1	258	-33.474%
2024-06-28	15.75	15.75	15.75	15.75	-5.120%	2	258	-30.095%
2024-06-24	16.60	16.60	16.60	16.60	-7.263%	1	258	-33.675%
2024-06-11	17.90	17.90	17.90	17.90	+4.985%	1	257	-38.492%
2024-06-10	18.10	18.10	17.05	17.05	-1.445%	2	256	-35.425%
2024-06-07	17.30	17.30	17.30	17.30	+5.875%	2	254	-36.358%
2024-06-05	16.75	16.75	16.34	16.34	-0.366%	10	253	-32.619%
2024-05-31	15.50	16.40	15.50	16.40	+6.840%	4	246	-32.866%
2024-05-22	15.35	15.35	15.35	15.35	-0.065%	1	244	-28.274%
2024-05-17	15.36	15.36	15.36	15.36	-4.596%	2	243	-28.320%
2024-05-14	16.10	16.10	16.10	16.10	-2.424%	1	243	-31.615%
2024-05-09	16.50	16.50	16.50	16.50	-6.250%	1	242	-33.273%
2024-05-08	17.60	17.60	17.60	17.60	+6.024%	1	241	-37.443%
2024-05-07	16.78	16.78	16.60	16.60	-2.867%	2	240	-33.675%
2024-05-06	17.09	17.09	17.09	17.09	-11.816%	2	238	-35.576%
2024-04-26	19.39	19.55	19.38	19.38	-3.052%	20	240	-43.189%
2024-04-24	19.99	19.99	19.99	19.99	-1.527%	10	238	-44.922%
2024-04-15	20.34	20.34	20.30	20.30	+12.715%	200	228	-45.764%
2024-04-04	18.01	18.01	18.01	18.01	+10.220%	2	103	-38.867%
2024-04-01	16.26	16.34	16.23	16.34	+6.450%	20	103	-32.619%
2024-03-28	15.35	15.35	15.35	15.35	-10.234%	2	81	-28.274%
2024-03-26	17.10	17.10	17.10	17.10	-2.286%	2	81	-35.614%
2024-03-25	17.02	17.50	17.02	17.50	+0.057%	8	79	-37.086%
2024-03-22	17.49	17.49	17.49	17.49	+8.364%	4	76	-37.050%
2024-03-21	16.14	16.14	16.14	16.14	-11.319%	70	74	-31.784%
2024-03-12	18.20	18.20	18.20	18.20	-9.045%	1	74	-39.505%
2024-02-26	20.01	20.01	20.01	20.01	-8.838%	70	74	-44.978%
2024-02-08	21.95	21.95	21.95	21.95	-43.718%	1	4	-49.841%
2023-10-24	39.00	39.00	39.00	39.00	0.000%	4	4	-71.769%