Dark

IWM20261218P190
IWM Dec 18 2026 190.00 Put (IWM261218P00190000)
option OPRA

EOD

May 21, 2025

12.62+6.949%(+0.82)3,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	12.62	12.62	12.62	12.62	+6.949%	3,000	48,751	0.000%
2025-05-16	12.00	12.00	11.80	11.80	-3.830%	10	47,751	+6.949%
2025-05-14	12.27	12.27	12.27	12.27	+1.826%	1	47,747	+2.852%
2025-05-13	12.05	12.05	12.05	12.05	-28.060%	700	47,747	+4.730%
2025-05-07	16.75	16.75	16.75	16.75	+5.678%	1	48,380	-24.657%
2025-05-02	15.85	15.85	15.85	15.85	-5.317%	4	48,380	-20.379%
2025-05-01	16.83	16.83	16.74	16.74	-0.888%	17	48,382	-24.612%
2025-04-29	16.89	16.89	16.89	16.89	+0.119%	2,500	48,375	-25.281%
2025-04-28	16.87	16.89	16.87	16.87	-7.257%	6	49,325	-25.193%
2025-04-24	18.19	18.19	18.19	18.19	-18.722%	2	49,319	-30.621%
2025-04-14	22.38	22.38	22.38	22.38	+25.801%	1,250	49,319	-43.610%
2025-04-09	29.15	29.15	17.79	17.79	-12.408%	4	49,204	-29.061%
2025-04-07	20.31	20.31	20.31	20.31	-14.376%	1	49,202	-37.863%
2025-04-04	25.90	25.91	23.72	23.72	+68.108%	12	49,202	-46.796%
2025-04-02	14.03	14.11	14.03	14.11	-5.933%	2	49,202	-10.560%
2025-03-31	15.00	15.00	15.00	15.00	+23.153%	1	49,202	-15.867%
2025-03-24	12.18	12.18	12.18	12.18	-2.011%	75	49,202	+3.612%
2025-03-17	12.43	12.43	12.43	12.43	-10.640%	1	49,277	+1.529%
2025-03-14	14.00	14.00	13.91	13.91	-10.890%	580	49,277	-9.274%
2025-03-13	15.61	15.61	15.61	15.61	+1.893%	1	49,278	-19.154%
2025-03-12	15.32	15.32	15.32	15.32	+15.101%	2,000	49,278	-17.624%
2025-03-07	13.20	13.31	13.19	13.31	-8.207%	538	47,278	-5.184%
2025-03-04	14.14	14.50	14.00	14.50	+16.935%	5,252	47,278	-12.966%
2025-03-03	10.84	12.40	10.84	12.40	+13.242%	2,625	41,503	+1.774%
2025-02-28	10.86	10.95	10.86	10.95	-0.182%	15,000	39,503	+15.251%
2025-02-25	10.97	10.97	10.97	10.97	+3.491%	1,000	33,452	+15.041%
2025-02-24	10.60	10.60	10.60	10.60	+19.639%	2	33,452	+19.057%
2025-02-20	8.75	8.86	8.75	8.86	+3.505%	2	33,451	+42.438%
2025-02-19	8.57	8.67	8.53	8.56	+2.638%	6	33,450	+47.430%
2025-02-18	8.39	8.45	8.28	8.34	-0.358%	388	33,447	+51.319%
2025-02-14	8.37	8.37	8.37	8.37	-4.343%	800	33,065	+50.777%
2025-02-13	8.50	8.75	8.50	8.75	-2.016%	2	33,065	+44.229%
2025-02-12	9.22	9.23	8.90	8.93	-1.976%	170	33,065	+41.321%
2025-02-10	9.11	9.11	9.11	9.11	+2.938%	1	33,116	+38.529%
2025-02-07	9.29	9.29	8.85	8.85	-1.993%	104	33,116	+42.599%
2025-01-27	9.03	9.03	9.03	9.03	+7.500%	350	33,064	+39.756%
2025-01-21	8.40	8.40	8.40	8.40	-8.497%	250	33,314	+50.238%
2025-01-17	9.18	9.18	9.18	9.18	-11.816%	400	33,065	+37.473%
2025-01-14	10.43	10.43	10.41	10.41	-7.467%	2	33,065	+21.230%
2025-01-10	11.25	11.25	11.25	11.25	+8.173%	600	33,065	+12.178%
2025-01-08	10.44	10.44	10.40	10.40	+5.906%	203	32,712	+21.346%
2025-01-07	10.00	10.00	9.82	9.82	+9.354%	378	32,712	+28.513%
2025-01-06	9.12	9.12	8.98	8.98	-14.639%	2	32,643	+40.535%
2025-01-02	10.52	10.53	10.52	10.52	+1.643%	216	32,642	+19.962%
2024-12-31	10.38	10.43	10.32	10.35	+4.651%	417	32,226	+21.932%
2024-12-30	10.40	10.40	9.89	9.89	-0.703%	313	32,226	+27.604%
2024-12-27	10.16	10.54	9.96	9.96	+10.667%	1,766	31,943	+26.707%
2024-12-26	9.35	9.35	9.00	9.00	-9.183%	2	31,808	+40.222%
2024-12-24	9.71	9.91	9.68	9.91	-0.302%	707	31,304	+27.346%
2024-12-23	10.53	10.53	9.90	9.94	+1.222%	105	31,304	+26.962%
2024-12-20	10.00	10.00	9.82	9.82	+8.628%	45	31,245	+28.513%
2024-12-13	9.04	9.04	9.04	9.04	+12.859%	2	31,245	+39.602%
2024-12-10	8.01	8.01	8.01	8.01	+3.355%	10	31,245	+57.553%
2024-12-09	7.99	7.99	7.75	7.75	+9.155%	2	31,245	+62.839%
2024-12-02	7.51	7.51	7.10	7.10	-3.401%	20	31,243	+77.746%
2024-11-29	7.48	7.48	7.34	7.35	-16.572%	248	31,238	+71.701%
2024-11-25	7.50	8.81	7.50	8.81	+20.191%	8	31,114	+43.246%
2024-11-11	7.33	7.33	7.33	7.33	-6.266%	1	31,119	+72.169%
2024-11-08	7.82	7.82	7.82	7.82	-3.695%	4	31,120	+61.381%
2024-11-07	8.12	8.12	8.12	8.12	-0.733%	1	31,120	+55.419%
2024-11-06	8.63	8.63	7.78	8.18	-26.040%	22	31,119	+54.279%
2024-10-22	11.06	11.06	11.06	11.06	-3.910%	10	31,107	+14.105%
2024-10-14	11.51	11.51	11.51	11.51	-8.506%	29	31,107	+9.644%
2024-10-10	12.66	12.66	12.58	12.58	-1.256%	22,000	31,107	+0.318%
2024-10-02	12.74	12.74	12.74	12.74	+6.700%	1	9,107	-0.942%
2024-09-25	11.94	11.94	11.94	11.94	+0.505%	1	9,108	+5.695%
2024-09-24	11.85	11.88	11.74	11.88	-6.969%	117	9,108	+6.229%
2024-09-17	12.77	12.77	12.77	12.77	-2.221%	2	8,992	-1.175%
2024-09-13	12.94	13.06	12.94	13.06	-5.362%	248	8,992	-3.369%
2024-09-12	13.80	13.80	13.80	13.80	+8.833%	1	8,992	-8.551%
2024-08-28	12.73	12.73	12.68	12.68	+2.755%	2	8,991	-0.473%
2024-08-19	12.47	12.47	12.34	12.34	-21.201%	2	8,991	+2.269%
2024-08-14	15.66	15.66	15.66	15.66	+5.526%	3	8,991	-19.413%
2024-08-13	15.04	15.04	14.84	14.84	-8.677%	100	8,988	-14.960%
2024-08-08	16.40	16.40	16.25	16.25	-4.243%	2	8,988	-22.338%
2024-08-07	15.68	16.97	15.45	16.97	+9.132%	5	8,989	-25.633%
2024-08-02	15.55	15.55	15.55	15.55	+14.930%	17,000	8,991	-18.842%
2024-08-01	13.62	13.62	13.53	13.53	+27.162%	8	607	-6.726%
2024-07-31	10.97	10.97	10.64	10.64	-10.962%	5	603	+18.609%
2024-07-26	11.73	11.95	11.73	11.95	+3.913%	4	603	+5.607%
2024-07-16	11.50	11.50	11.50	11.50	-3.926%	2	603	+9.739%
2024-07-15	11.97	11.97	11.97	11.97	-19.772%	1	603	+5.430%
2024-07-05	14.78	14.92	14.78	14.92	-0.533%	4	603	-15.416%
2024-07-03	15.00	15.00	15.00	15.00	-4.337%	10	615	-15.867%
2024-06-25	15.67	15.68	15.67	15.68	+4.325%	2	615	-19.515%
2024-06-06	15.03	15.03	15.03	15.03	+5.031%	5	613	-16.035%
2024-05-20	14.31	14.31	14.31	14.31	-0.418%	1	608	-11.810%
2024-05-17	14.45	14.45	14.37	14.37	-15.471%	6	607	-12.178%
2024-05-01	17.30	17.50	17.00	17.00	+1.796%	5	606	-25.765%
2024-04-30	16.70	16.70	16.70	16.70	+5.763%	1	606	-24.431%
2024-04-29	16.56	16.56	15.79	15.79	-5.731%	2	605	-20.076%
2024-04-26	16.75	16.75	16.75	16.75	-7.764%	4	605	-24.657%
2024-04-15	18.16	18.16	18.16	18.16	+5.766%	10	603	-30.507%
2024-04-12	17.17	17.17	17.17	17.17	+18.906%	900	603	-26.500%
2024-03-21	14.69	14.69	14.44	14.44	-12.485%	2	157	-12.604%
2024-03-12	16.50	16.50	16.50	16.50	+9.489%	1	157	-23.515%
2024-03-08	15.40	15.40	15.07	15.07	-2.774%	4	158	-16.257%
2024-03-04	16.13	16.13	15.50	15.50	-3.487%	2	158	-18.581%
2024-03-01	16.69	16.69	16.04	16.06	-3.601%	16	158	-21.420%
2024-02-27	16.82	16.82	16.66	16.66	-6.667%	13	156	-24.250%
2024-02-26	17.58	17.85	17.52	17.85	+1.420%	5	143	-29.300%
2024-02-23	18.20	18.20	17.60	17.60	-4.607%	4	139	-28.295%
2024-02-22	18.15	18.45	18.15	18.45	-1.072%	2	139	-31.599%
2024-02-20	18.10	18.65	18.10	18.65	+4.775%	4	138	-32.332%
2024-02-16	17.00	17.80	17.00	17.80	+5.015%	34	132	-29.101%
2024-02-15	17.14	17.59	16.95	16.95	-7.880%	210	132	-25.546%
2024-02-14	18.44	18.52	18.40	18.40	+4.014%	4	27	-31.413%
2024-02-12	17.00	17.69	17.00	17.69	-1.777%	11	25	-28.660%
2024-02-09	17.50	18.01	17.50	18.01	-6.877%	10	34	-29.928%
2024-02-08	19.75	19.75	19.34	19.34	-6.660%	2	37	-34.747%
2024-02-05	21.30	21.30	20.72	20.72	+2.270%	4	36	-39.093%
2024-02-02	20.47	20.47	20.26	20.26	+4.433%	2	32	-37.710%
2024-02-01	19.40	19.40	19.40	19.40	-3.000%	6	31	-34.948%
2024-01-31	19.50	20.00	19.05	20.00	+6.383%	7	37	-36.900%
2024-01-29	19.50	19.50	18.80	18.80	-8.959%	7	33	-32.872%
2024-01-18	20.65	20.65	20.65	20.65	-2.364%	1	33	-38.886%
2024-01-17	21.40	21.50	20.48	21.15	0.000%	15	32	-40.331%
2024-01-16	21.00	21.50	20.00	21.15	+5.750%	25	22	-40.331%
2024-01-12	20.00	20.00	20.00	20.00	-3.335%	2	10	-36.900%
2024-01-03	20.69	20.69	20.69	20.69	+13.619%	1	10	-39.004%
2024-01-02	18.21	18.21	18.21	18.21	0.000%	10	10	-30.697%