Dark

IWM20261218P180
IWM Dec 18 2026 180.00 Put (IWM261218P00180000)
option OPRA

EOD

May 21, 2025

9.96+5.620%(+0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	9.96	9.96	9.96	9.96	+5.620%	1	44,303	0.000%
2025-05-19	9.43	9.43	9.43	9.43	+0.964%	1	44,303	+5.620%
2025-05-16	9.34	9.34	9.34	9.34	-3.909%	4	44,304	+6.638%
2025-05-14	9.72	9.72	9.72	9.72	-27.354%	350	44,306	+2.469%
2025-05-06	13.38	13.38	13.38	13.38	+3.082%	162	44,316	-25.561%
2025-05-02	12.84	12.98	12.84	12.98	-10.235%	8	44,478	-23.267%
2025-04-30	14.46	14.46	14.46	14.46	+7.910%	1	44,479	-31.120%
2025-04-29	14.01	14.01	13.38	13.40	+0.601%	2,004	44,478	-25.672%
2025-04-28	13.33	13.33	13.32	13.32	-7.113%	3	46,478	-25.225%
2025-04-24	14.34	14.34	14.34	14.34	-1.982%	4	46,478	-30.544%
2025-04-23	14.63	14.63	14.63	14.63	-15.968%	2	46,476	-31.921%
2025-04-16	17.41	17.41	17.41	17.41	+4.251%	1	46,476	-42.791%
2025-04-15	16.28	16.70	16.23	16.70	-1.649%	217	46,476	-40.359%
2025-04-14	16.98	16.98	16.98	16.98	-14.458%	1	46,691	-41.343%
2025-04-11	20.09	22.08	19.43	19.85	-2.934%	1,536	46,690	-49.824%
2025-04-10	17.98	20.79	17.98	20.45	-12.232%	315	47,326	-51.296%
2025-04-09	22.50	23.30	22.50	23.30	+8.423%	2,604	47,635	-57.253%
2025-04-08	19.08	21.49	19.08	21.49	+9.086%	2,305	45,031	-53.653%
2025-04-07	22.97	22.97	19.11	19.70	+2.125%	1,077	45,332	-49.442%
2025-04-04	19.10	20.27	18.10	19.29	+35.273%	50,320	44,369	-48.367%
2025-04-03	14.40	14.44	14.24	14.26	+37.115%	84	24,623	-30.154%
2025-03-28	10.40	10.40	10.40	10.40	+2.970%	5,000	23,003	-4.231%
2025-03-27	10.10	10.10	10.10	10.10	-2.604%	150	22,603	-1.386%
2025-03-19	10.09	10.37	10.09	10.37	-8.230%	2	22,453	-3.954%
2025-03-13	11.30	11.30	11.30	11.30	-1.396%	50	22,453	-11.858%
2025-03-12	11.71	11.73	11.39	11.46	-6.066%	82	22,453	-13.089%
2025-03-10	12.20	12.20	12.20	12.20	+18.447%	1	22,448	-18.361%
2025-03-07	10.30	10.30	10.30	10.30	-3.286%	150	22,448	-3.301%
2025-03-06	10.00	10.65	10.00	10.65	+7.467%	800	22,303	-6.479%
2025-03-04	11.00	11.00	9.79	9.91	+16.588%	3	22,303	+0.505%
2025-03-03	8.31	8.50	8.31	8.50	-2.523%	2	22,302	+17.176%
2025-02-27	8.55	8.72	8.20	8.72	+9.410%	756	22,303	+14.220%
2025-02-26	7.97	7.97	7.97	7.97	-4.893%	2	21,753	+24.969%
2025-02-25	8.38	8.38	8.38	8.38	+16.551%	3,001	21,751	+18.854%
2025-02-12	7.24	7.25	7.19	7.19	+6.519%	22	19,000	+38.526%
2025-01-31	6.80	6.80	6.75	6.75	-1.747%	500	18,989	+47.556%
2025-01-28	7.40	7.40	6.87	6.87	-7.785%	650	18,989	+44.978%
2025-01-15	7.45	7.45	7.45	7.45	-16.760%	100	18,989	+33.691%
2025-01-10	8.95	8.95	8.95	8.95	+6.295%	2,000	19,089	+11.285%
2025-01-08	8.42	8.42	8.42	8.42	+6.448%	3,500	17,139	+18.290%
2025-01-07	7.12	7.91	7.12	7.91	-3.654%	6,501	17,139	+25.917%
2025-01-03	8.21	8.21	8.21	8.21	+4.586%	2	13,589	+21.315%
2024-12-27	7.85	7.85	7.85	7.85	+9.484%	400	13,389	+26.879%
2024-12-26	7.64	7.64	7.17	7.17	-8.546%	30	13,589	+38.912%
2024-12-24	7.82	7.91	7.51	7.84	+0.256%	409	13,190	+27.041%
2024-12-23	7.84	7.84	7.80	7.82	-8.000%	110	13,190	+27.366%
2024-12-20	8.50	8.50	8.50	8.50	-4.709%	1	13,150	+17.176%
2024-12-19	8.92	8.92	8.92	8.92	-5.508%	1	13,149	+11.659%
2024-12-18	9.44	9.44	9.44	9.44	+28.610%	24	13,150	+5.508%
2024-12-13	7.34	7.34	7.34	7.34	+24.407%	2	13,174	+35.695%
2024-11-29	5.90	5.92	5.87	5.90	-15.594%	162	13,174	+68.814%
2024-11-21	6.98	6.99	6.98	6.99	+0.576%	4,500	12,465	+42.489%
2024-11-14	6.95	6.95	6.95	6.95	+14.876%	300	12,465	+43.309%
2024-11-11	6.05	6.05	6.05	6.05	-5.469%	3,000	11,235	+64.628%
2024-11-07	6.51	6.51	6.30	6.40	-0.775%	1,756	12,335	+55.625%
2024-11-06	6.47	6.47	6.44	6.45	-19.975%	60	10,635	+54.419%
2024-11-05	8.62	8.62	8.06	8.06	-10.444%	220	10,607	+23.573%
2024-11-01	9.00	9.00	9.00	9.00	+7.015%	6	10,615	+10.667%
2024-10-30	8.41	8.41	8.41	8.41	-2.436%	32	10,615	+18.430%
2024-10-29	8.62	8.62	8.62	8.62	-2.489%	34	10,583	+15.545%
2024-10-25	8.84	8.87	8.84	8.84	-3.808%	176	10,549	+12.670%
2024-10-24	9.20	9.25	9.17	9.19	+2.339%	103	10,549	+8.379%
2024-10-23	8.99	9.04	8.98	8.98	+1.240%	50	10,557	+10.913%
2024-10-22	8.96	8.96	8.86	8.87	+9.506%	97	10,512	+12.289%
2024-10-18	8.10	8.10	8.10	8.10	-4.594%	500	10,456	+22.963%
2024-10-16	8.62	8.62	8.49	8.49	-3.413%	2	10,206	+17.314%
2024-10-15	8.78	8.79	8.78	8.79	-5.178%	28	10,206	+13.311%
2024-10-14	9.27	9.27	9.27	9.27	-0.643%	29	10,206	+7.443%
2024-10-11	9.74	9.99	9.33	9.33	-9.417%	16	10,177	+6.752%
2024-10-10	10.31	10.31	10.30	10.30	-0.579%	44	10,174	-3.301%
2024-10-09	10.56	10.56	10.36	10.36	+4.541%	14	10,174	-3.861%
2024-10-07	9.91	9.91	9.91	9.91	+2.270%	24	10,174	+0.505%
2024-10-04	10.01	10.01	9.68	9.69	-5.739%	236	10,174	+2.786%
2024-10-02	10.28	10.28	10.28	10.28	0.000%	1	10,174	-3.113%
2024-10-01	10.28	10.28	10.28	10.28	+5.761%	31	10,175	-3.113%
2024-09-26	9.69	9.74	9.68	9.72	-2.508%	150	10,144	+2.469%
2024-09-25	9.97	9.97	9.97	9.97	+5.726%	1	9,994	-0.100%
2024-09-24	9.49	9.52	9.40	9.43	-1.873%	413	9,994	+5.620%
2024-09-23	9.19	9.61	9.17	9.61	+4.004%	86	9,783	+3.642%
2024-09-20	9.21	9.24	9.20	9.24	-5.036%	164	9,698	+7.792%
2024-09-19	9.18	9.73	9.18	9.73	-2.014%	126	9,616	+2.364%
2024-09-18	9.47	9.93	9.21	9.93	-2.552%	258	9,492	+0.302%
2024-09-17	9.76	10.19	9.61	10.19	-2.019%	2,122	9,238	-2.257%
2024-09-16	10.16	10.48	10.16	10.40	+1.861%	155	9,923	-4.231%
2024-09-13	10.70	10.70	10.21	10.21	-10.439%	144	9,820	-2.449%
2024-09-12	11.35	11.40	11.35	11.40	-7.468%	2,000	9,749	-12.632%
2024-09-11	12.40	12.40	12.32	12.32	+2.581%	2	7,776	-19.156%
2024-09-09	12.01	12.01	12.01	12.01	+5.166%	10	7,776	-17.069%
2024-09-05	11.42	11.42	11.42	11.42	-0.868%	250	7,776	-12.785%
2024-09-04	11.21	11.52	11.21	11.52	+21.263%	2,001	7,726	-13.542%
2024-08-30	9.92	10.00	9.50	9.50	-9.265%	1,880	6,231	+4.842%
2024-08-28	10.47	10.47	10.47	10.47	+5.651%	1	6,231	-4.871%
2024-08-27	10.13	10.13	9.61	9.91	+5.426%	87	6,231	+0.505%
2024-08-26	9.60	9.60	9.20	9.40	-9.354%	12	6,231	+5.957%
2024-08-22	10.48	10.48	10.37	10.37	-1.519%	2	6,231	-3.954%
2024-08-21	10.59	10.59	10.53	10.53	+1.347%	24	6,231	-5.413%
2024-08-15	10.51	10.51	10.39	10.39	-10.739%	79	6,231	-4.139%
2024-08-14	11.68	11.68	11.64	11.64	-2.431%	2	6,152	-14.433%
2024-08-13	11.95	11.95	11.90	11.93	-8.722%	396	6,153	-16.513%
2024-08-08	13.08	13.09	13.07	13.07	+3.895%	14	5,955	-23.795%
2024-08-07	12.57	12.58	12.57	12.58	-16.689%	20	5,941	-20.827%
2024-08-05	16.50	16.50	15.10	15.10	+15.267%	19	5,921	-34.040%
2024-08-02	11.51	13.10	11.51	13.10	+18.445%	8	5,936	-23.969%
2024-08-01	10.80	11.06	10.80	11.06	+22.889%	15	5,935	-9.946%
2024-07-31	9.29	9.29	9.00	9.00	-6.929%	3	5,935	+10.667%
2024-07-24	9.67	9.67	9.67	9.67	+3.644%	10	5,934	+2.999%
2024-07-18	9.68	9.68	9.33	9.33	+1.413%	17	5,944	+6.752%
2024-07-16	9.20	9.20	9.20	9.20	-5.544%	1,000	5,929	+8.261%
2024-07-15	10.00	10.00	9.59	9.74	+2.634%	32	5,679	+2.259%
2024-07-12	10.15	10.15	9.49	9.49	-11.556%	4	5,679	+4.953%
2024-07-11	10.73	10.73	10.73	10.73	-7.659%	26	5,679	-7.176%
2024-07-10	11.43	11.62	11.43	11.62	-2.189%	52	5,679	-14.286%
2024-07-09	11.88	11.88	11.88	11.88	+4.119%	2	5,628	-16.162%
2024-07-08	11.29	11.53	11.29	11.41	-7.236%	33	5,626	-12.708%
2024-07-03	12.30	12.30	12.30	12.30	+4.681%	10	5,595	-19.024%
2024-06-28	11.82	11.82	11.75	11.75	-2.002%	402	5,595	-15.234%
2024-06-27	11.99	11.99	11.99	11.99	-4.992%	1	5,794	-16.931%
2024-06-26	12.44	12.62	12.44	12.62	+3.189%	162	5,795	-21.078%
2024-06-20	12.23	12.23	12.23	12.23	+1.242%	1	5,633	-18.561%
2024-06-18	11.99	12.08	11.99	12.08	-3.745%	212	5,421	-17.550%
2024-06-17	12.55	12.55	12.55	12.55	-5.568%	700	5,421	-20.637%
2024-06-14	12.50	13.29	12.50	13.29	+12.247%	22	4,721	-25.056%
2024-06-13	12.00	12.00	11.84	11.84	+4.317%	70	4,721	-15.878%
2024-06-12	11.12	11.35	11.11	11.35	-6.353%	257	4,661	-12.247%
2024-06-10	12.12	12.12	12.12	12.12	+5.391%	7	4,405	-17.822%
2024-06-06	11.50	11.50	11.50	11.50	+2.587%	10	4,398	-13.391%
2024-05-28	11.21	11.21	11.21	11.21	+0.089%	25	4,398	-11.151%
2024-05-22	11.09	11.20	11.09	11.20	0.000%	137	4,373	-11.071%
2024-05-17	11.33	11.33	11.09	11.20	-2.862%	604	4,246	-11.071%
2024-05-16	11.71	11.75	11.53	11.53	-7.760%	4	3,946	-13.617%
2024-05-07	12.50	12.50	12.50	12.50	-2.344%	2	3,942	-20.320%
2024-05-03	12.95	12.95	12.80	12.80	-10.801%	2,800	3,942	-22.188%
2024-04-30	14.35	14.35	14.35	14.35	+7.010%	2	2,542	-30.592%
2024-04-26	13.42	13.42	13.41	13.41	-4.351%	4	2,540	-25.727%
2024-04-25	14.02	14.02	14.02	14.02	+4.783%	2	2,538	-28.959%
2024-04-24	13.38	13.38	13.38	13.38	-16.375%	10	2,536	-25.561%
2024-04-19	15.85	16.00	15.85	16.00	+6.809%	2	2,536	-37.750%
2024-04-17	14.98	14.98	14.98	14.98	+10.554%	7	2,534	-33.511%
2024-04-11	13.55	13.55	13.55	13.55	-3.421%	5	2,527	-26.494%
2024-04-10	14.03	14.03	14.03	14.03	+8.089%	2	2,522	-29.009%
2024-04-09	12.98	12.98	12.98	12.98	+5.959%	2	2,520	-23.267%
2024-04-08	12.18	12.33	12.17	12.25	-7.127%	30	2,518	-18.694%
2024-04-04	13.00	13.19	13.00	13.19	+1.228%	3	2,494	-24.488%
2024-04-02	12.83	13.03	12.83	13.03	+6.628%	2	2,493	-23.561%
2024-03-27	12.23	12.23	12.22	12.22	-2.240%	92	2,493	-18.494%
2024-03-26	12.72	12.72	12.17	12.50	-7.613%	47	2,401	-20.320%
2024-03-19	13.53	13.53	13.53	13.53	-6.754%	22	2,356	-26.386%
2024-03-15	14.51	14.51	14.51	14.51	+6.535%	4	2,332	-31.358%
2024-03-12	13.62	13.62	13.62	13.62	-4.017%	1	2,332	-26.872%
2024-03-11	14.19	14.19	14.19	14.19	+0.567%	1	2,331	-29.810%
2024-03-08	14.17	14.17	14.11	14.11	+8.622%	22	2,330	-29.412%
2024-03-07	13.11	13.11	12.99	12.99	-4.274%	7	2,329	-23.326%
2024-03-05	13.17	13.57	13.17	13.57	+1.496%	2	2,326	-26.603%
2024-03-01	13.57	13.72	13.04	13.37	-0.963%	1,364	2,326	-25.505%
2024-02-29	13.53	13.53	13.25	13.50	-2.948%	4	1,979	-26.222%
2024-02-28	13.80	13.91	13.55	13.91	+0.506%	32	1,977	-28.397%
2024-02-27	13.95	13.95	13.65	13.84	-2.945%	108	1,948	-28.035%
2024-02-26	14.41	14.42	14.20	14.26	-1.993%	114	1,843	-30.154%
2024-02-23	14.95	14.95	14.55	14.55	-2.610%	12	1,730	-31.546%
2024-02-22	15.17	15.17	14.70	14.94	-3.613%	38	1,727	-33.333%
2024-02-21	15.20	15.50	15.20	15.50	+3.333%	2	1,691	-35.742%
2024-02-20	14.80	15.26	14.75	15.00	+5.042%	8	1,690	-33.600%
2024-02-16	14.10	14.50	14.08	14.28	+5.000%	116	1,657	-30.252%
2024-02-15	14.15	14.50	13.60	13.60	-9.333%	19	1,657	-26.765%
2024-02-14	15.18	15.18	14.57	15.00	-5.897%	294	1,647	-33.600%
2024-02-13	15.55	15.94	15.55	15.94	+15.507%	400	1,530	-37.516%
2024-02-12	14.05	14.05	13.53	13.80	-4.828%	8	1,131	-27.826%
2024-02-09	14.48	14.50	14.47	14.50	-5.844%	26	1,126	-31.310%
2024-02-08	16.17	16.27	15.15	15.40	-7.508%	443	1,100	-35.325%
2024-02-05	16.80	16.80	16.54	16.65	+0.909%	822	870	-40.180%
2024-02-01	16.45	16.50	16.45	16.50	+4.762%	4	54	-39.636%
2024-01-31	16.12	16.37	15.75	15.75	0.000%	64	52	-36.762%