Dark

IWM20250620C199
IWM Jun 20 2025 199.00 Call (IWM250620C00199000)
option OPRA

EOD

May 21, 2025

8.36-29.392%(-3.48)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	10.62	10.62	8.36	8.36	-29.392%	11	4,251	0.000%
2025-05-20	11.84	11.84	11.84	11.84	+2.867%	1	4,256	-29.392%
2025-05-19	11.51	11.51	11.51	11.51	-10.567%	2	4,256	-27.368%
2025-05-16	11.80	13.25	11.51	12.87	+12.010%	20	4,258	-35.043%
2025-05-15	10.96	11.49	10.96	11.49	+3.514%	9	4,262	-27.241%
2025-05-14	11.10	11.10	11.10	11.10	-12.873%	1	4,263	-24.685%
2025-05-13	12.70	12.86	12.09	12.74	+4.770%	11	4,262	-34.380%
2025-05-12	13.19	13.41	10.82	12.16	+51.621%	118	4,262	-31.250%
2025-05-09	8.43	8.43	7.60	8.02	-9.583%	392	4,355	+4.239%
2025-05-08	6.99	9.10	6.70	8.87	+46.370%	47	4,298	-5.750%
2025-05-07	6.61	6.98	5.89	6.06	-5.016%	244	4,304	+37.954%
2025-05-06	6.42	6.87	5.85	6.38	-15.272%	1,221	4,135	+31.034%
2025-05-05	7.24	7.95	7.17	7.53	-10.676%	307	3,125	+11.023%
2025-05-02	7.40	8.69	7.16	8.43	+33.597%	562	3,052	-0.830%
2025-05-01	6.10	6.89	5.92	6.31	+17.505%	349	3,039	+32.488%
2025-04-30	4.82	5.58	4.33	5.37	-15.831%	39	2,784	+55.680%
2025-04-29	5.93	6.50	4.89	6.38	+7.589%	51	2,776	+31.034%
2025-04-28	5.90	6.48	5.17	5.93	+9.007%	23	2,769	+40.978%
2025-04-25	5.18	5.44	5.16	5.44	-15.000%	230	2,765	+53.676%
2025-04-24	5.45	6.40	5.35	6.40	+33.333%	8	2,666	+30.625%
2025-04-23	6.02	6.95	4.80	4.80	+14.286%	130	2,664	+74.167%
2025-04-22	3.67	4.20	3.23	4.20	+46.853%	28	2,662	+99.048%
2025-04-21	3.54	3.54	2.71	2.86	-28.141%	58	2,654	+192.308%
2025-04-17	3.48	3.98	3.48	3.98	+26.349%	18	2,608	+110.050%
2025-04-16	3.15	3.15	3.15	3.15	-17.323%	1	2,608	+165.397%
2025-04-15	4.17	4.67	3.81	3.81	-10.773%	134	2,607	+119.423%
2025-04-14	4.35	4.36	3.47	4.27	-4.260%	130	2,495	+95.785%
2025-04-11	4.03	4.56	3.46	4.46	+7.990%	98	2,454	+87.444%
2025-04-10	4.13	4.30	3.60	4.13	-34.340%	32	2,492	+102.421%
2025-04-09	3.04	6.80	2.90	6.29	+100.958%	102	2,493	+32.909%
2025-04-08	4.50	4.65	3.13	3.13	-31.957%	48	2,497	+167.093%
2025-04-07	3.13	6.02	3.13	4.60	+3.371%	6	2,506	+81.739%
2025-04-04	4.65	4.65	3.51	4.45	-29.921%	390	2,506	+87.865%
2025-04-03	7.50	7.50	6.10	6.35	-45.447%	50	2,461	+31.654%
2025-04-02	9.02	11.79	9.00	11.64	+20.872%	22	2,439	-28.179%
2025-04-01	10.05	10.67	9.10	9.63	-6.505%	15	2,441	-13.188%
2025-03-31	8.31	10.30	8.31	10.30	+2.284%	48	2,440	-18.835%
2025-03-28	10.07	10.07	10.07	10.07	-22.835%	2	2,418	-16.981%
2025-03-27	13.05	13.05	13.05	13.05	-11.043%	17	2,417	-35.939%
2025-03-26	14.67	14.67	14.67	14.67	-7.269%	1	2,417	-43.013%
2025-03-24	15.82	15.82	15.82	15.82	+24.763%	2	2,417	-47.155%
2025-03-21	12.68	12.68	12.68	12.68	-16.138%	26	2,430	-34.069%
2025-03-20	15.00	15.12	14.91	15.12	+0.465%	212	2,417	-44.709%
2025-03-19	13.78	15.05	13.78	15.05	+16.127%	2	2,617	-44.452%
2025-03-18	13.29	13.29	12.96	12.96	-10.989%	2	2,617	-35.494%
2025-03-17	13.09	14.56	13.09	14.56	+15.372%	15	2,616	-42.582%
2025-03-14	11.60	12.65	11.37	12.62	+18.386%	5,006	2,616	-33.756%
2025-03-13	11.73	11.73	10.22	10.66	-15.598%	529	385	-21.576%
2025-03-11	12.45	12.63	11.88	12.63	+2.350%	67	385	-33.808%
2025-03-10	14.82	14.82	12.10	12.34	-17.952%	3	341	-32.253%
2025-03-06	15.14	15.17	15.00	15.04	-4.204%	83	290	-44.415%
2025-03-05	15.73	15.73	15.70	15.70	-0.507%	84	290	-46.752%
2025-03-04	15.57	15.79	14.52	15.78	-20.142%	39	231	-47.022%
2025-02-28	19.76	19.76	19.76	19.76	-6.748%	2	209	-57.692%
2025-02-27	20.79	21.19	20.79	21.19	-13.298%	5	209	-60.547%
2025-02-26	24.44	24.44	24.44	24.44	+9.351%	4	213	-65.794%
2025-02-25	22.35	22.35	22.35	22.35	-9.660%	2	207	-62.595%
2025-02-21	24.74	24.74	24.74	24.74	-0.362%	20	207	-66.209%
2025-01-13	24.84	24.84	24.83	24.83	-6.899%	9	197	-66.331%
2025-01-10	26.41	26.67	26.41	26.67	-15.548%	38	196	-68.654%
2025-01-07	31.58	31.58	31.58	31.58	-6.040%	1	185	-73.528%
2025-01-06	33.70	33.70	33.61	33.61	+9.657%	16	185	-75.126%
2024-12-31	30.65	30.65	30.65	30.65	-28.421%	1	181	-72.724%
2024-12-16	42.79	42.82	42.79	42.82	+4.439%	3	182	-80.476%
2024-12-13	41.00	41.00	41.00	41.00	-10.714%	2	182	-79.610%
2024-12-11	45.92	45.92	45.92	45.92	-4.987%	2	181	-81.794%
2024-12-03	48.33	48.33	48.33	48.33	-6.753%	2	183	-82.702%
2024-11-25	51.83	51.83	51.83	51.83	+8.772%	2	183	-83.870%
2024-11-13	47.65	47.65	47.65	47.65	+9.189%	2	181	-82.455%
2024-11-06	43.64	43.64	43.64	43.64	+44.647%	1	183	-80.843%
2024-10-07	30.32	30.38	30.14	30.17	-5.275%	6	184	-72.290%
2024-10-04	31.82	31.85	31.82	31.85	+3.983%	4	184	-73.752%
2024-10-02	30.61	30.66	30.61	30.63	+0.426%	194	184	-72.706%
2024-10-01	30.46	30.50	30.46	30.50	-6.671%	3	207	-72.590%
2024-09-23	32.68	32.68	32.68	32.68	-3.627%	1	209	-74.419%
2024-09-20	33.94	34.01	33.91	33.91	+33.873%	6	209	-75.347%
2024-09-09	25.33	25.33	25.33	25.33	-22.062%	1	208	-66.996%
2024-08-29	32.50	32.50	32.50	32.50	+9.649%	1	209	-74.277%
2024-08-22	29.64	29.64	29.64	29.64	+1.333%	1	209	-71.795%
2024-08-21	29.22	29.25	29.22	29.25	+1.386%	12	210	-71.419%
2024-08-19	28.65	28.85	28.65	28.85	+8.704%	13	221	-71.023%
2024-08-15	26.54	26.54	26.54	26.54	+3.672%	1	234	-68.500%
2024-08-06	24.89	25.60	24.89	25.60	+10.013%	2	235	-67.344%
2024-08-05	21.93	23.38	21.93	23.27	-36.766%	307	234	-64.074%
2024-07-23	37.32	37.44	36.64	36.80	-5.496%	12	82	-77.283%
2024-07-18	38.94	38.94	38.94	38.94	+4.847%	1	83	-78.531%
2024-07-17	37.14	37.14	37.14	37.14	+24.589%	1	82	-77.491%
2024-07-12	28.79	29.81	28.79	29.81	+21.426%	46	82	-71.956%
2024-07-11	24.55	24.55	24.55	24.55	+18.485%	5	79	-65.947%
2024-07-08	20.72	20.72	20.72	20.72	+4.965%	1	84	-59.653%
2024-07-05	19.56	19.74	19.56	19.74	-7.324%	8	84	-57.649%
2024-06-28	21.30	21.30	21.30	21.30	+4.926%	2	82	-60.751%
2024-06-26	20.30	20.30	20.30	20.30	-0.976%	1	81	-58.818%
2024-06-25	20.50	20.50	20.50	20.50	-4.206%	1	80	-59.220%
2024-06-24	21.40	21.40	21.40	21.40	+13.528%	2	79	-60.935%
2024-06-17	19.33	19.33	18.85	18.85	-19.650%	3	78	-55.650%
2024-06-12	24.50	24.50	23.46	23.46	-9.769%	11	76	-64.365%
2024-05-22	26.05	26.05	26.00	26.00	+24.700%	3	79	-67.846%
2024-04-30	21.48	21.48	20.85	20.85	-7.743%	47	80	-59.904%
2024-04-29	22.60	22.60	22.60	22.60	+9.869%	10	107	-63.009%
2024-04-25	19.88	20.57	19.88	20.57	-2.558%	47	107	-59.358%
2024-04-24	21.02	21.11	21.02	21.11	+9.948%	2	73	-60.398%
2024-04-19	19.20	19.20	19.20	19.20	-5.138%	2	74	-56.458%
2024-04-17	20.23	20.24	20.23	20.24	-10.044%	12	72	-58.696%
2024-04-12	23.48	23.48	22.50	22.50	-15.094%	8	72	-62.844%
2024-04-02	26.50	26.50	26.50	26.50	-10.382%	1	68	-68.453%
2024-04-01	29.50	29.59	29.50	29.57	+4.599%	3	67	-71.728%
2024-03-01	28.27	28.27	28.27	28.27	+13.080%	2	68	-70.428%
2024-02-26	25.00	25.00	25.00	25.00	+1.420%	1	68	-66.560%
2024-02-23	24.79	24.79	24.65	24.65	+11.287%	4	67	-66.085%
2024-02-21	22.75	22.75	22.15	22.15	-2.637%	2	67	-62.257%
2024-02-14	22.71	22.80	22.71	22.75	+5.422%	3	68	-63.253%
2024-02-08	21.58	21.58	21.58	21.58	+6.621%	1	66	-61.260%
2024-02-06	20.24	20.24	20.24	20.24	+14.415%	5	65	-58.696%
2024-01-17	17.69	17.69	17.69	17.69	-20.387%	3	60	-52.742%
2024-01-08	22.22	22.22	22.22	22.22	-18.668%	1	57	-62.376%
2023-12-20	27.24	27.72	27.04	27.32	0.000%	112	56	-69.400%