Dark

IWM20261218P150
IWM Dec 18 2026 150.00 Put (IWM261218P00150000)
option OPRA

EOD

May 20, 2025

4.66+6.636%(+0.29)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	4.65	4.66	4.65	4.66	+6.636%	73	48,833	0.000%
2025-05-16	4.40	4.40	4.37	4.37	-2.455%	15,008	51,333	+6.636%
2025-05-15	4.55	4.55	4.48	4.48	-0.444%	12,000	61,846	+4.018%
2025-05-14	4.50	4.50	4.50	4.50	-24.875%	1	59,609	+3.556%
2025-05-08	5.99	5.99	5.99	5.99	-8.550%	1	59,609	-22.204%
2025-05-06	6.55	6.55	6.55	6.55	+4.800%	4	59,610	-28.855%
2025-05-05	6.25	6.25	6.25	6.25	-21.875%	1	59,606	-25.440%
2025-04-15	7.98	8.00	7.98	8.00	-19.759%	215	59,605	-41.750%
2025-04-11	10.31	10.54	8.83	9.97	+2.256%	1,530	59,605	-53.260%
2025-04-10	8.93	10.59	8.86	9.75	+38.494%	7,010	59,605	-52.205%
2025-04-09	10.27	10.27	7.04	7.04	-37.478%	14	54,815	-33.807%
2025-04-08	9.34	11.26	9.34	11.26	+19.153%	6	54,819	-58.615%
2025-04-07	11.76	11.76	9.45	9.45	+3.279%	4,006	54,819	-50.688%
2025-04-04	9.12	9.45	9.08	9.15	+36.976%	11,846	56,321	-49.071%
2025-04-03	6.26	6.68	6.26	6.68	+33.600%	850	50,983	-30.240%
2025-04-01	5.00	5.00	5.00	5.00	+8.932%	5	50,183	-6.800%
2025-03-28	4.59	4.59	4.59	4.59	+0.658%	20	50,183	+1.525%
2025-03-26	4.55	4.58	4.55	4.56	+7.042%	953	50,183	+2.193%
2025-03-25	4.03	4.26	4.03	4.26	+2.899%	28	49,230	+9.390%
2025-03-24	4.09	4.14	4.09	4.14	-6.122%	2	49,230	+12.560%
2025-03-20	4.41	4.41	4.41	4.41	-6.369%	2	49,230	+5.669%
2025-03-19	4.43	4.71	4.43	4.71	-12.454%	12	49,230	-1.062%
2025-03-12	5.42	5.42	5.38	5.38	+7.385%	2	49,230	-13.383%
2025-03-05	5.01	5.01	5.01	5.01	-1.957%	18	49,230	-6.986%
2025-03-04	4.90	5.11	4.90	5.11	+18.837%	21	49,233	-8.806%
2025-03-03	4.30	4.30	4.30	4.30	+16.216%	1	49,233	+8.372%
2025-02-27	3.70	3.70	3.70	3.70	-7.500%	1	49,237	+25.946%
2025-02-25	4.00	4.00	4.00	4.00	+8.401%	1	49,237	+16.500%
2025-02-24	3.58	3.74	3.54	3.69	+6.034%	14	49,237	+26.287%
2025-01-27	3.48	3.50	3.48	3.48	-1.416%	12	49,225	+33.908%
2025-01-17	3.53	3.53	3.53	3.53	-2.486%	4,800	47,833	+32.011%
2025-01-16	3.62	3.62	3.62	3.62	-0.275%	4,100	47,833	+28.729%
2025-01-15	3.63	3.63	3.63	3.63	-9.250%	1	46,933	+28.375%
2025-01-08	4.00	4.00	4.00	4.00	+12.360%	1	46,933	+16.500%
2025-01-06	3.56	3.56	3.56	3.56	-11.000%	1	46,934	+30.899%
2025-01-02	4.00	4.00	4.00	4.00	+9.890%	1	46,934	+16.500%
2024-12-31	4.00	4.00	3.49	3.64	-4.211%	13	46,932	+28.022%
2024-12-30	3.80	3.80	3.80	3.80	+8.571%	7	46,932	+22.632%
2024-12-18	3.50	3.50	3.50	3.50	+32.075%	2	46,932	+33.143%
2024-12-02	1.60	2.65	1.60	2.65	-8.304%	2	46,932	+75.849%
2024-11-29	2.92	2.92	2.89	2.89	-16.232%	8	46,934	+61.246%
2024-11-19	3.45	3.45	3.45	3.45	+6.154%	2	46,934	+35.072%
2024-11-08	3.25	3.25	3.25	3.25	+17.754%	38	46,936	+43.385%
2024-11-06	2.76	2.76	2.76	2.76	-38.667%	1	46,955	+68.841%
2024-11-01	4.64	5.14	4.45	4.50	+1.580%	16	46,955	+3.556%
2024-10-31	4.54	4.54	4.43	4.43	-2.851%	2	46,955	+5.192%
2024-10-28	4.56	4.56	4.56	4.56	+3.636%	1	46,954	+2.193%
2024-10-22	4.51	4.58	4.40	4.40	+1.149%	217	46,955	+5.909%
2024-10-21	4.35	4.35	4.35	4.35	+3.571%	3	46,846	+7.126%
2024-10-18	4.30	4.30	4.20	4.20	-17.485%	24	46,846	+10.952%
2024-10-10	5.13	5.13	5.09	5.09	-6.262%	44,000	46,835	-8.448%
2024-10-03	5.12	5.43	5.12	5.43	+13.361%	2	14,284	-14.180%
2024-09-19	4.79	4.79	4.79	4.79	-12.909%	2	14,283	-2.714%
2024-09-18	5.50	5.50	5.50	5.50	+10.442%	1	14,281	-15.273%
2024-09-17	4.98	4.98	4.98	4.98	-5.143%	2	14,281	-6.426%
2024-09-13	5.25	5.25	5.25	5.25	-6.250%	2	14,279	-11.238%
2024-09-12	5.86	5.86	5.60	5.60	-12.500%	16	14,278	-16.786%
2024-09-11	6.40	6.40	6.40	6.40	+2.894%	10	14,278	-27.188%
2024-09-10	6.29	6.30	6.22	6.22	-0.480%	59	14,278	-25.080%
2024-09-09	6.30	6.30	6.25	6.25	-2.496%	7	14,227	-25.440%
2024-09-06	6.17	6.41	6.17	6.41	+5.428%	4	14,227	-27.301%
2024-09-05	6.07	6.08	6.07	6.08	+10.545%	11	14,226	-23.355%
2024-09-04	5.50	5.50	5.50	5.50	-2.655%	1	14,223	-15.273%
2024-09-03	5.65	5.65	5.65	5.65	+13.226%	50	14,224	-17.522%
2024-08-28	4.95	5.00	4.94	4.99	-6.379%	9	14,266	-6.613%
2024-08-22	5.33	5.33	5.33	5.33	+12.447%	6	14,265	-12.570%
2024-08-19	5.05	5.05	4.74	4.74	-2.066%	3	14,271	-1.688%
2024-08-16	4.85	4.85	4.83	4.84	-3.200%	122	14,271	-3.719%
2024-08-15	5.15	5.15	5.00	5.00	-13.043%	3	14,210	-6.800%
2024-08-14	5.80	5.90	5.75	5.75	-3.685%	24	14,210	-18.957%
2024-08-13	5.97	5.97	5.97	5.97	-5.238%	1	14,207	-21.943%
2024-08-12	6.04	6.30	5.96	6.30	+2.773%	511	14,207	-26.032%
2024-08-09	6.13	6.13	6.13	6.13	-12.178%	2	13,706	-23.980%
2024-08-07	5.90	6.98	5.90	6.98	-22.444%	3	13,707	-33.238%
2024-08-06	9.00	9.00	9.00	9.00	+14.213%	30	13,706	-48.222%
2024-08-05	10.55	10.55	6.90	7.88	+22.360%	1,099	13,726	-40.863%
2024-08-02	6.57	6.57	6.44	6.44	+16.245%	80	13,208	-27.640%
2024-08-01	5.25	5.54	5.25	5.54	+20.697%	75	13,218	-15.884%
2024-07-29	4.59	4.59	4.59	4.59	-2.960%	1	13,228	+1.525%
2024-07-26	4.82	4.82	4.73	4.73	-5.400%	4	13,227	-1.480%
2024-07-24	4.90	5.00	4.90	5.00	+6.838%	2	13,227	-6.800%
2024-07-22	4.68	4.68	4.68	4.68	+6.364%	7	13,225	-0.427%
2024-07-17	4.40	4.40	4.40	4.40	-2.222%	4	13,218	+5.909%
2024-07-16	4.31	4.50	4.31	4.50	-5.858%	2	13,214	+3.556%
2024-07-12	4.78	4.78	4.78	4.78	-4.970%	30	13,212	-2.510%
2024-07-11	5.03	5.03	5.03	5.03	-9.695%	1	13,213	-7.356%
2024-07-05	5.57	5.57	5.57	5.57	-0.536%	2,600	13,212	-16.338%
2024-07-02	5.61	5.61	5.60	5.60	0.000%	4,003	12,182	-16.786%
2024-06-27	5.71	5.71	5.60	5.60	-6.822%	25	8,185	-16.786%
2024-06-14	5.81	6.01	5.80	6.01	+5.810%	56	8,185	-22.463%
2024-06-10	5.68	5.68	5.68	5.68	+1.429%	1,250	8,157	-17.958%
2024-05-24	6.00	6.00	5.25	5.60	+2.941%	12	6,907	-16.786%
2024-05-22	5.55	6.00	5.13	5.44	-12.960%	604	6,907	-14.338%
2024-05-03	6.30	6.50	6.25	6.25	-3.846%	14	6,907	-25.440%
2024-05-02	6.75	6.75	6.50	6.50	-4.692%	27	6,907	-28.308%
2024-04-30	6.50	6.82	6.50	6.82	+6.563%	2,050	6,927	-31.672%
2024-04-29	6.40	6.40	6.40	6.40	-1.538%	1	4,927	-27.188%
2024-04-26	6.50	6.50	6.50	6.50	-5.797%	8,000	4,927	-28.308%
2024-04-25	6.90	6.90	6.90	6.90	-5.479%	3	927	-32.464%
2024-04-16	7.30	7.30	7.30	7.30	+8.955%	1	927	-36.164%
2024-04-12	6.70	6.70	6.70	6.70	+3.876%	2	926	-30.448%
2024-04-03	6.75	6.75	6.45	6.45	+2.544%	2	925	-27.752%
2024-04-02	6.29	6.29	6.29	6.29	-13.241%	1	925	-25.914%
2024-03-18	7.25	7.25	7.25	7.25	+9.682%	1	924	-35.724%
2024-03-13	6.38	7.92	6.28	6.61	+7.305%	45	923	-29.501%
2024-03-08	6.16	6.16	6.16	6.16	-12.500%	2,176	938	-24.351%
2024-03-06	7.30	7.30	7.00	7.04	+5.075%	300	938	-33.807%
2024-02-29	6.70	6.70	6.70	6.70	+4.199%	1	667	-30.448%
2024-02-26	7.20	7.25	6.43	6.43	-16.167%	7	666	-27.527%
2024-02-23	7.51	7.67	7.51	7.67	+2.267%	4	661	-39.244%
2024-02-16	7.50	7.50	7.50	7.50	-2.597%	2	662	-37.867%
2024-02-14	7.70	7.70	7.70	7.70	+1.183%	450	662	-39.481%
2024-02-08	8.41	8.41	7.61	7.61	-11.614%	6	212	-38.765%
2024-02-07	8.09	8.61	8.09	8.61	-1.375%	27	211	-45.877%
2024-02-05	8.58	8.73	8.58	8.73	-0.229%	2	186	-46.621%
2024-02-01	8.90	9.82	8.55	8.75	0.000%	8	186	-46.743%
2024-01-31	9.06	9.06	8.75	8.75	+10.063%	25	184	-46.743%
2024-01-26	7.70	8.53	7.70	7.95	0.000%	106	159	-41.384%
2024-01-25	7.95	7.95	7.95	7.95	-8.621%	25	58	-41.384%
2024-01-19	8.42	8.70	8.42	8.70	0.000%	25	33	-46.437%
2024-01-16	8.95	8.95	8.70	8.70	+1.163%	2	8	-46.437%
2024-01-05	8.60	8.60	8.60	8.60	-4.444%	2	8	-45.814%
2024-01-03	9.00	9.00	9.00	9.00	+7.143%	1	6	-48.222%
2023-12-29	8.00	8.40	8.00	8.40	0.000%	5	0	-44.524%