Dark

IWM20260116P215
IWM Jan 16 2026 215.00 Put (IWM260116P00215000)
option OPRA

EOD

May 21, 2025

18.25+14.348%(+2.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	16.58	18.25	16.58	18.25	+14.348%	3	3,410	0.000%
2025-05-20	15.68	15.96	15.68	15.96	-3.097%	5	3,409	+14.348%
2025-05-15	16.44	16.47	16.44	16.47	-24.519%	2	3,407	+10.808%
2025-05-09	21.67	21.82	21.59	21.82	+3.363%	12	3,408	-16.361%
2025-05-08	21.11	21.11	21.11	21.11	-12.624%	1	3,404	-13.548%
2025-05-06	24.16	24.16	24.16	24.16	+9.718%	2	3,403	-24.462%
2025-05-05	22.03	22.03	22.02	22.02	-37.567%	12	3,403	-17.121%
2025-04-21	35.27	35.27	35.27	35.27	+10.460%	2	3,403	-48.256%
2025-04-17	31.93	31.93	31.93	31.93	-12.256%	1	3,403	-42.844%
2025-04-11	36.39	36.39	36.39	36.39	-3.500%	4	3,403	-49.849%
2025-04-07	45.72	45.72	32.21	37.71	+1.235%	9	3,402	-51.604%
2025-04-04	37.42	37.42	37.25	37.25	+27.090%	52	3,402	-51.007%
2025-04-03	27.00	29.31	27.00	29.31	+28.553%	17	3,393	-37.735%
2025-04-01	22.93	22.93	22.80	22.80	-1.893%	10	3,381	-19.956%
2025-03-31	23.24	23.24	23.24	23.24	+8.649%	2	3,389	-21.472%
2025-03-28	21.39	21.39	21.39	21.39	+27.094%	2	3,389	-14.680%
2025-03-25	16.83	16.83	16.83	16.83	+0.839%	1,000	3,388	+8.437%
2025-03-24	16.69	16.69	16.69	16.69	-19.333%	2,000	2,470	+9.347%
2025-03-17	20.69	20.69	20.69	20.69	-10.665%	1	1,420	-11.793%
2025-03-10	23.12	23.16	23.12	23.16	+21.447%	4	1,420	-21.200%
2025-03-07	19.07	19.07	19.07	19.07	-3.589%	20	1,420	-4.300%
2025-03-06	19.78	19.78	19.78	19.78	+10.256%	1	1,420	-7.735%
2025-03-05	17.95	17.95	17.94	17.94	-12.828%	5	1,420	+1.728%
2025-03-04	20.38	20.58	20.38	20.58	+16.601%	5	1,420	-11.322%
2025-03-03	17.79	17.86	17.65	17.65	+16.579%	60	1,420	+3.399%
2025-02-28	15.74	16.16	15.12	15.14	-1.624%	290	1,480	+20.542%
2025-02-27	14.12	15.39	14.12	15.39	+8.380%	8	1,449	+18.583%
2025-02-26	14.40	14.54	14.20	14.20	-5.773%	36	1,443	+28.521%
2025-02-25	15.07	15.07	15.07	15.07	+9.600%	1	1,424	+21.102%
2025-02-24	13.94	13.94	13.75	13.75	+31.453%	2	1,424	+32.727%
2025-02-19	10.46	10.46	10.46	10.46	+0.288%	1	1,425	+74.474%
2025-02-13	10.43	10.43	10.43	10.43	-1.697%	2	1,424	+74.976%
2025-02-10	10.61	10.61	10.61	10.61	+5.783%	1	1,422	+72.008%
2025-02-06	10.03	10.03	10.03	10.03	-0.298%	1	1,421	+81.954%
2025-02-05	10.06	10.06	10.06	10.06	-15.034%	3	1,421	+81.412%
2025-02-03	12.05	12.05	11.84	11.84	+7.832%	21	1,418	+54.139%
2025-01-31	10.98	10.98	10.98	10.98	+1.198%	2	1,438	+66.211%
2025-01-29	10.78	10.85	10.78	10.85	-0.913%	2	1,437	+68.203%
2025-01-28	10.99	10.99	10.95	10.95	+2.432%	150	1,436	+66.667%
2025-01-27	10.69	10.69	10.69	10.69	+2.297%	1	1,436	+70.720%
2025-01-24	10.45	10.45	10.45	10.45	-0.191%	2	1,435	+74.641%
2025-01-22	10.47	10.47	10.47	10.47	+3.458%	15	1,435	+74.308%
2025-01-21	10.95	10.95	10.12	10.12	-8.333%	25	1,420	+80.336%
2025-01-17	11.04	11.04	11.04	11.04	-8.534%	2	1,401	+65.308%
2025-01-15	12.05	12.07	12.05	12.07	-14.700%	51	1,401	+51.201%
2025-01-14	14.48	14.48	14.15	14.15	-5.918%	25	1,401	+28.975%
2025-01-13	16.09	16.09	15.04	15.04	-0.066%	5	1,376	+21.343%
2025-01-10	15.03	15.05	15.03	15.05	+13.671%	4	1,376	+21.262%
2025-01-08	13.86	13.86	13.24	13.24	+5.498%	38	1,377	+37.840%
2025-01-07	12.44	12.55	12.44	12.55	-3.610%	4	1,377	+45.418%
2024-12-31	13.02	13.02	13.02	13.02	-2.836%	2	1,371	+40.169%
2024-12-30	13.40	13.40	13.40	13.40	+11.203%	1	1,371	+36.194%
2024-12-26	12.05	12.05	12.05	12.05	-11.851%	1	1,371	+51.452%
2024-12-23	13.66	13.67	13.66	13.67	+3.482%	50	1,370	+33.504%
2024-12-20	14.85	14.85	13.21	13.21	+23.113%	3	1,320	+38.153%
2024-12-18	10.67	10.73	10.67	10.73	-2.099%	167	1,319	+70.084%
2024-12-17	10.90	10.96	10.88	10.96	+9.600%	8	1,152	+66.515%
2024-12-12	10.00	10.00	10.00	10.00	+1.937%	1	1,144	+82.500%
2024-12-10	9.88	9.88	9.81	9.81	+10.722%	2	1,143	+86.035%
2024-12-09	8.86	8.86	8.86	8.86	-7.612%	2	1,143	+105.982%
2024-11-22	9.61	9.61	9.59	9.59	-7.611%	100	1,143	+90.302%
2024-11-14	10.38	10.38	10.38	10.38	+6.680%	1	1,093	+75.819%
2024-11-13	9.73	9.73	9.73	9.73	+8.352%	80	1,094	+87.564%
2024-11-12	9.00	9.00	8.98	8.98	-37.071%	8	1,174	+103.229%
2024-10-30	13.70	14.27	13.70	14.27	-6.975%	2	1,178	+27.891%
2024-10-24	15.34	15.34	15.34	15.34	+10.360%	37	1,176	+18.970%
2024-10-21	13.90	13.90	13.90	13.90	+4.511%	1	1,139	+31.295%
2024-10-18	13.30	13.30	13.30	13.30	+0.377%	12	1,139	+37.218%
2024-10-16	13.26	13.26	13.25	13.25	-12.829%	77	1,133	+37.736%
2024-10-11	15.37	15.37	15.20	15.20	-5.649%	44	1,056	+20.066%
2024-10-09	16.11	16.11	16.11	16.11	-4.675%	1	1,076	+13.284%
2024-10-01	17.10	17.10	16.90	16.90	+6.490%	11	1,076	+7.988%
2024-09-26	15.55	15.87	15.55	15.87	-1.429%	8	1,066	+14.997%
2024-09-25	16.06	16.10	15.94	16.10	+3.670%	10	1,062	+13.354%
2024-09-23	15.59	15.81	15.26	15.53	+2.171%	1,608	1,056	+17.514%
2024-09-20	15.20	15.20	15.20	15.20	-4.101%	2	227	+20.066%
2024-09-17	15.78	15.85	15.78	15.85	-7.038%	2	227	+15.142%
2024-09-16	17.05	17.05	17.05	17.05	-10.026%	10	227	+7.038%
2024-09-04	18.95	18.95	18.95	18.95	+7.977%	1	217	-3.694%
2024-09-03	17.55	17.55	17.55	17.55	+5.914%	1	217	+3.989%
2024-08-28	16.57	16.57	16.57	16.57	+9.301%	25	217	+10.139%
2024-08-26	15.17	15.17	15.15	15.16	-16.011%	20	192	+20.383%
2024-08-22	18.05	18.05	18.05	18.05	+2.035%	10	212	+1.108%
2024-08-16	17.78	17.78	17.69	17.69	-4.119%	20	212	+3.166%
2024-08-15	18.53	18.53	18.45	18.45	-11.975%	7	212	-1.084%
2024-08-14	20.96	20.96	20.92	20.96	-5.158%	99	205	-12.929%
2024-08-08	22.10	22.11	22.10	22.10	-19.928%	8	106	-17.421%
2024-08-05	27.70	27.70	27.60	27.60	+67.171%	2	102	-33.877%
2024-07-19	16.46	16.51	16.45	16.51	+0.243%	24	103	+10.539%
2024-07-15	16.23	16.47	16.23	16.47	-3.684%	9	91	+10.808%
2024-07-12	17.10	17.10	17.10	17.10	-5.577%	2	82	+6.725%
2024-07-11	18.11	18.11	18.11	18.11	-20.079%	70	81	+0.773%
2024-06-27	22.66	22.66	22.66	22.66	+1.751%	2	81	-19.462%
2024-06-13	22.27	22.27	22.27	22.27	+12.588%	3	81	-18.051%
2024-06-12	19.78	19.78	19.78	19.78	-11.932%	2	81	-7.735%
2024-06-07	22.46	22.46	22.46	22.46	+7.054%	6	79	-18.744%
2024-06-03	21.28	21.28	20.98	20.98	+3.401%	8	77	-13.012%
2024-05-23	20.18	20.29	20.18	20.29	0.000%	2	74	-10.054%
2024-05-22	20.26	20.29	20.26	20.29	+4.912%	70	74	-10.054%
2024-05-20	19.34	19.34	19.34	19.34	-58.587%	4	4	-5.636%
2023-11-02	46.70	46.70	46.70	46.70	+21.520%	1	1	-60.921%
2023-09-29	38.43	38.43	38.43	38.43	+0.708%	2	6	-52.511%
2023-09-28	38.16	38.16	38.16	38.16	-4.648%	3	4	-52.175%
2023-09-26	40.29	40.29	40.02	40.02	0.000%	2	1	-54.398%