Dark

IWM20260618P200
IWM Jun 18 2026 200.00 Put (IWM260618P00200000)
option OPRA

EOD

May 21, 2025

14.85+18.232%(+2.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	13.17	14.86	13.17	14.85	+18.232%	10	26,286	0.000%
2025-05-19	13.13	13.13	12.56	12.56	+4.146%	12	26,296	+18.232%
2025-05-16	12.52	12.52	11.98	12.06	-4.437%	194	26,306	+23.134%
2025-05-15	13.23	13.26	12.62	12.62	-2.473%	16	26,304	+17.670%
2025-05-14	12.70	12.94	12.65	12.94	+3.769%	46	26,317	+14.760%
2025-05-13	12.60	12.70	12.37	12.47	-4.444%	7,507	26,322	+19.086%
2025-05-12	13.28	13.90	13.02	13.05	-22.321%	384	23,879	+13.793%
2025-05-09	16.80	16.80	16.80	16.80	+5.660%	500	23,847	-11.607%
2025-05-08	15.77	15.90	15.77	15.90	-13.304%	4	23,847	-6.604%
2025-05-07	18.50	18.83	18.34	18.34	+7.126%	107	23,847	-19.029%
2025-05-05	17.70	17.95	17.12	17.12	+1.302%	12	23,950	-13.259%
2025-05-02	17.35	17.35	16.90	16.90	-15.711%	12	23,945	-12.130%
2025-04-30	20.05	20.05	20.05	20.05	+1.212%	1	23,944	-25.935%
2025-04-28	18.79	19.81	18.73	19.81	-7.213%	18	23,945	-25.038%
2025-04-23	21.35	21.35	21.35	21.35	-8.487%	1	23,952	-30.445%
2025-04-17	23.33	23.33	23.33	23.33	+0.086%	1	23,951	-36.348%
2025-04-15	23.31	23.31	23.31	23.31	-12.401%	1	23,951	-36.293%
2025-04-11	26.44	26.61	26.44	26.61	+19.542%	4	23,952	-44.194%
2025-04-09	33.10	33.10	20.42	22.26	-21.036%	316	23,952	-33.288%
2025-04-07	27.85	28.19	27.85	28.19	-1.192%	9	23,648	-47.322%
2025-04-04	29.88	29.88	27.07	28.53	+35.085%	14	23,652	-47.950%
2025-04-03	19.50	21.12	19.50	21.12	+27.152%	2	23,648	-29.688%
2025-04-01	16.49	17.57	16.06	16.61	+5.127%	7,042	23,649	-10.596%
2025-03-28	14.99	15.80	14.99	15.80	+15.751%	4	22,884	-6.013%
2025-03-27	13.53	13.65	13.53	13.65	-3.534%	1,501	22,885	+8.791%
2025-03-26	14.15	14.15	14.15	14.15	-6.908%	1	21,384	+4.947%
2025-03-17	15.20	15.20	15.20	15.20	-4.583%	2,000	21,384	-2.303%
2025-03-14	15.93	15.93	15.93	15.93	-4.267%	2	21,771	-6.780%
2025-03-13	16.50	16.64	16.50	16.64	-1.538%	27	21,771	-10.757%
2025-03-12	15.76	16.90	15.76	16.90	0.000%	6	21,771	-12.130%
2025-03-11	17.35	17.35	16.90	16.90	-3.868%	5,504	21,766	-12.130%
2025-03-10	16.64	18.43	16.31	17.58	+15.506%	30	17,259	-15.529%
2025-03-07	15.54	16.35	15.22	15.22	+0.396%	8	17,243	-2.431%
2025-03-05	14.70	15.20	14.47	15.16	+0.798%	19	17,239	-2.045%
2025-03-04	15.04	15.04	15.04	15.04	+21.486%	4	17,227	-1.263%
2025-02-28	12.38	12.38	12.38	12.38	+3.167%	110	17,231	+19.952%
2025-02-27	12.00	12.00	12.00	12.00	+0.418%	1,000	17,176	+23.750%
2025-02-25	11.66	11.95	11.66	11.95	+11.891%	310	17,126	+24.268%
2025-02-21	10.68	10.68	10.68	10.68	+22.759%	400	17,126	+39.045%
2025-02-19	8.70	8.70	8.70	8.70	+2.353%	800	17,926	+70.690%
2025-02-18	8.54	8.55	8.49	8.50	-2.746%	105	17,376	+74.706%
2025-02-14	8.44	8.80	8.44	8.74	-4.481%	10,234	16,279	+69.908%
2025-02-13	9.12	9.15	9.12	9.15	+1.217%	15	16,296	+62.295%
2025-02-10	9.04	9.04	9.04	9.04	-0.221%	2	16,296	+64.270%
2025-02-07	9.07	9.08	9.05	9.06	-6.017%	178	16,296	+63.907%
2025-02-03	9.75	9.75	9.64	9.64	+17.848%	3	16,222	+54.046%
2025-01-31	8.14	8.18	8.14	8.18	-13.622%	4	16,220	+81.540%
2025-01-28	9.47	9.47	9.47	9.47	+7.491%	200	16,221	+56.811%
2025-01-22	8.81	8.81	8.81	8.81	-9.734%	1	16,221	+68.558%
2025-01-15	9.76	9.76	9.76	9.76	-16.581%	29	16,221	+52.152%
2025-01-14	11.10	11.70	11.10	11.70	-0.510%	5,001	16,192	+26.923%
2025-01-13	12.68	12.87	11.76	11.76	-1.754%	59	11,691	+26.276%
2025-01-10	11.97	11.97	11.97	11.97	+25.340%	86	11,634	+24.060%
2025-01-06	9.58	9.58	9.55	9.55	-4.213%	6	11,585	+55.497%
2025-01-03	10.16	10.20	9.97	9.97	-12.159%	540	11,585	+48.947%
2025-01-02	11.00	11.36	11.00	11.35	+4.416%	539	11,571	+30.837%
2024-12-31	10.49	10.89	10.49	10.87	-5.314%	275	11,599	+36.615%
2024-12-30	11.48	11.55	11.48	11.48	+9.856%	3,004	11,599	+29.355%
2024-12-27	10.66	11.11	10.19	10.45	+4.187%	2,290	8,598	+42.105%
2024-12-26	9.97	10.04	9.97	10.03	-2.527%	208	8,271	+48.056%
2024-12-24	10.41	10.41	10.29	10.29	-6.027%	114	8,118	+44.315%
2024-12-23	10.95	11.15	10.84	10.95	+1.108%	224	8,118	+35.616%
2024-12-20	10.83	10.84	10.46	10.83	-6.879%	1,870	7,896	+37.119%
2024-12-19	11.54	11.63	11.54	11.63	-2.187%	76	7,147	+27.687%
2024-12-18	10.44	11.89	10.44	11.89	+30.803%	919	7,071	+24.895%
2024-12-17	8.93	9.16	8.92	9.09	+6.316%	390	6,419	+63.366%
2024-12-12	8.55	8.55	8.55	8.55	+9.615%	1	6,419	+73.684%
2024-11-27	7.95	7.95	7.80	7.80	-0.383%	3	6,418	+90.385%
2024-11-26	7.83	7.83	7.83	7.83	+3.709%	7	6,418	+89.655%
2024-11-25	7.22	7.55	7.22	7.55	-19.681%	8	6,425	+96.689%
2024-11-18	9.40	9.40	9.40	9.40	-4.569%	2	6,418	+57.979%
2024-11-15	9.70	9.85	9.70	9.85	+16.983%	12	6,416	+50.761%
2024-11-12	8.42	8.42	8.42	8.42	+9.493%	1	6,420	+76.366%
2024-11-11	7.71	7.75	7.63	7.69	-5.644%	25	6,421	+93.108%
2024-11-08	8.40	8.40	8.15	8.15	-2.395%	26	6,424	+82.209%
2024-11-07	8.33	8.35	8.33	8.35	+0.240%	2	6,416	+77.844%
2024-11-06	8.47	9.09	8.33	8.33	-29.167%	8	6,416	+78.271%
2024-10-21	11.76	11.76	11.76	11.76	+5.566%	1	6,421	+26.276%
2024-10-16	11.25	11.25	11.14	11.14	-5.593%	6	6,420	+33.303%
2024-10-14	12.15	12.15	11.80	11.80	-3.279%	2,207	6,419	+25.847%
2024-10-11	12.47	12.47	12.20	12.20	-5.058%	6	5,839	+21.721%
2024-09-27	12.85	12.85	12.85	12.85	+2.228%	3,500	5,838	+15.564%
2024-09-24	12.57	12.57	12.57	12.57	-2.027%	7	4,088	+18.138%
2024-09-23	12.97	12.97	12.83	12.83	+4.735%	2	4,095	+15.744%
2024-09-20	12.63	12.63	12.25	12.25	+2.083%	22	4,094	+21.224%
2024-09-19	12.00	12.00	12.00	12.00	-14.286%	3	4,094	+23.750%
2024-09-18	14.00	14.00	14.00	14.00	-0.639%	1	4,091	+6.071%
2024-09-13	14.09	14.09	14.09	14.09	-7.303%	14	4,091	+5.394%
2024-09-12	15.20	15.20	15.20	15.20	-6.920%	1	4,084	-2.303%
2024-09-09	16.33	16.33	16.33	16.33	-3.941%	3	4,083	-9.063%
2024-09-06	17.00	17.00	17.00	17.00	+25.000%	2	4,083	-12.647%
2024-08-28	13.60	13.60	13.60	13.60	-4.158%	3	4,083	+9.191%
2024-08-16	13.98	14.21	13.98	14.19	0.000%	24	4,080	+4.651%
2024-08-15	14.71	14.71	14.05	14.19	-11.699%	4	4,080	+4.651%
2024-08-14	16.42	16.44	16.07	16.07	-1.833%	14	4,080	-7.592%
2024-08-13	17.01	17.22	16.30	16.37	-5.703%	22	4,080	-9.285%
2024-08-12	17.33	17.36	17.33	17.36	-4.668%	2	4,071	-14.459%
2024-08-09	18.26	18.26	18.21	18.21	+5.872%	8	4,071	-18.451%
2024-08-08	17.95	17.95	17.20	17.20	-14.086%	2,252	4,075	-13.663%
2024-08-07	17.39	20.02	17.25	20.02	+10.303%	14	1,831	-25.824%
2024-08-06	18.71	18.80	18.15	18.15	-9.431%	45	1,836	-18.182%
2024-08-05	20.04	20.04	20.04	20.04	+57.176%	10	1,865	-25.898%
2024-07-26	12.45	12.75	12.44	12.75	+0.711%	210	1,865	+16.471%
2024-07-24	12.66	12.66	12.66	12.66	+3.347%	1	1,866	+17.299%
2024-07-23	12.25	12.25	12.25	12.25	-4.817%	1	1,866	+21.224%
2024-07-22	12.87	12.87	12.87	12.87	-2.500%	1	1,865	+15.385%
2024-07-19	13.20	13.20	13.20	13.20	-3.860%	3,000	1,865	+12.500%
2024-07-18	12.07	13.73	12.07	13.73	+12.633%	8	766	+8.157%
2024-07-16	12.06	12.19	12.06	12.19	-25.761%	2	766	+21.821%
2024-07-10	16.53	16.53	16.42	16.42	+0.244%	5	767	-9.562%
2024-07-09	16.62	16.62	16.36	16.38	+1.236%	20	764	-9.341%
2024-07-08	16.20	16.20	16.17	16.18	-9.101%	241	745	-8.220%
2024-07-05	17.80	17.80	17.80	17.80	+7.553%	2	505	-16.573%
2024-06-27	16.55	16.55	16.55	16.55	-4.114%	1	504	-10.272%
2024-06-26	17.26	17.26	17.26	17.26	-0.231%	1	504	-13.963%
2024-06-11	17.30	17.30	17.30	17.30	+4.532%	1	504	-14.162%
2024-06-05	16.55	16.55	16.55	16.55	+10.999%	4	504	-10.272%
2024-06-03	14.92	14.92	14.91	14.91	-8.246%	103	500	-0.402%
2024-05-31	16.25	16.25	16.25	16.25	+4.434%	2	400	-8.615%
2024-05-15	15.56	15.56	15.56	15.56	-9.535%	1	399	-4.563%
2024-05-08	17.20	17.20	17.20	17.20	+1.296%	1	398	-13.663%
2024-05-07	16.98	16.98	16.98	16.98	-13.279%	4	397	-12.544%
2024-04-30	19.58	19.58	19.58	19.58	+3.161%	4	397	-24.157%
2024-04-24	18.98	18.98	18.98	18.98	-4.862%	1	393	-21.760%
2024-04-15	19.95	19.95	19.95	19.95	+17.284%	1	393	-25.564%
2024-04-09	17.01	17.01	17.01	17.01	+6.246%	78	393	-12.698%
2024-04-01	15.94	16.01	15.94	16.01	-5.154%	66	357	-7.245%
2024-03-26	16.47	16.88	16.47	16.88	-3.211%	4	423	-12.026%
2024-03-22	17.17	17.44	17.01	17.44	+7.323%	8	423	-14.851%
2024-03-21	16.45	16.45	16.25	16.25	-5.523%	41	424	-8.615%
2024-03-13	17.20	17.32	17.20	17.20	+5.651%	5	427	-13.663%
2024-03-12	16.28	16.28	16.28	16.28	-4.235%	2	432	-8.784%
2024-03-08	17.01	18.03	17.00	17.00	-2.857%	10	430	-12.647%
2024-03-07	17.50	17.50	17.50	17.50	+4.415%	2	430	-15.143%
2024-03-06	16.76	16.76	16.76	16.76	-7.811%	2	431	-11.396%
2024-03-05	18.18	18.18	18.18	18.18	+10.182%	1	429	-18.317%
2024-03-04	16.50	16.50	16.50	16.50	-8.180%	1	429	-10.000%
2024-02-27	18.80	18.80	17.97	17.97	-7.132%	2	428	-17.362%
2024-02-26	19.20	19.35	19.15	19.35	+3.476%	7	429	-23.256%
2024-02-12	19.00	19.00	18.70	18.70	-8.869%	5	429	-20.588%
2024-02-09	20.49	20.52	20.49	20.52	-7.442%	8	429	-27.632%
2024-02-07	22.27	22.27	22.17	22.17	-4.150%	7	425	-33.018%
2024-02-02	23.13	23.13	23.13	23.13	+11.363%	10	431	-35.798%
2024-01-22	20.53	20.77	20.53	20.77	-5.462%	2	431	-28.503%
2024-01-10	21.97	21.97	21.97	21.97	+3.730%	5	431	-32.408%
2024-01-08	22.57	22.57	21.18	21.18	+2.171%	6	436	-29.887%
2023-12-29	20.73	20.73	20.73	20.73	+10.856%	1	437	-28.365%
2023-12-28	19.18	19.18	18.21	18.70	-4.592%	7	437	-20.588%
2023-12-26	19.60	19.60	19.60	19.60	-2.244%	10	431	-24.235%
2023-12-22	20.00	20.08	19.67	20.05	-2.386%	147	368	-25.935%
2023-12-21	20.60	21.05	20.54	20.54	-0.291%	111	368	-27.702%
2023-12-20	21.17	21.17	19.24	20.60	-0.818%	359	312	-27.913%
2023-12-19	20.00	20.94	20.00	20.77	-1.095%	9	121	-28.503%
2023-12-18	20.72	21.00	20.15	21.00	+4.374%	3	120	-29.286%
2023-12-15	20.97	21.10	20.12	20.12	-4.418%	68	118	-26.193%
2023-12-14	19.08	23.49	19.08	21.05	-13.196%	48	57	-29.454%
2023-12-13	24.25	24.25	24.25	24.25	+1.805%	1	52	-38.763%
2023-12-08	24.61	24.61	23.77	23.82	-11.876%	7	51	-37.657%
2023-11-30	27.08	27.08	27.03	27.03	-13.725%	6	44	-45.061%
2023-11-06	30.93	31.33	30.93	31.33	+3.297%	9	38	-52.601%
2023-11-03	30.33	30.33	30.33	30.33	-11.703%	5	29	-51.039%
2023-11-02	34.35	34.35	34.35	34.35	-9.007%	5	24	-56.769%
2023-11-01	37.75	37.75	37.75	37.75	+1.725%	3	19	-60.662%
2023-10-31	37.16	37.16	37.11	37.11	-6.759%	5	16	-59.984%
2023-10-27	39.80	39.80	39.80	39.80	+12.144%	15	21	-62.688%
2023-10-20	35.49	35.49	35.49	35.49	0.000%	6	6	-58.157%