Dark

IWM20250620C201
IWM Jun 20 2025 201.00 Call (IWM250620C00201000)
option OPRA

EOD

May 21, 2025

7.02-32.239%(-3.34)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	9.20	9.20	7.02	7.02	-32.239%	26	1,409	0.000%
2025-05-20	10.11	11.01	10.11	10.36	+0.290%	11	1,411	-32.239%
2025-05-19	10.33	10.33	10.33	10.33	-9.545%	2	1,415	-32.043%
2025-05-16	10.29	11.42	10.29	11.42	+16.412%	62	1,415	-38.529%
2025-05-15	8.77	9.86	8.77	9.81	+0.926%	11	1,438	-28.440%
2025-05-14	10.22	10.22	9.60	9.72	-13.523%	10	1,439	-27.778%
2025-05-13	10.82	11.25	10.63	11.24	+9.659%	24	1,438	-37.544%
2025-05-12	11.59	12.15	9.42	10.25	+50.073%	162	1,450	-31.512%
2025-05-09	7.45	7.45	6.41	6.83	-8.199%	136	1,484	+2.782%
2025-05-08	6.09	7.91	5.65	7.44	+41.714%	454	1,508	-5.645%
2025-05-07	5.94	5.98	5.06	5.25	-3.137%	226	1,400	+33.714%
2025-05-06	5.44	5.95	5.04	5.42	-15.969%	59	1,413	+29.520%
2025-05-05	6.15	6.97	6.15	6.45	-12.005%	61	1,424	+8.837%
2025-05-02	6.37	7.57	6.29	7.33	+38.302%	272	1,410	-4.229%
2025-05-01	4.71	5.71	4.69	5.30	+12.051%	267	1,357	+32.453%
2025-04-30	4.13	4.73	3.69	4.73	-9.387%	28	1,354	+48.414%
2025-04-29	4.67	5.38	4.25	5.22	+8.524%	31	1,366	+34.483%
2025-04-28	5.33	5.33	4.29	4.81	+7.848%	30	1,357	+45.946%
2025-04-25	4.46	4.49	4.17	4.46	-12.720%	240	1,348	+57.399%
2025-04-24	4.03	5.12	4.03	5.11	+22.837%	30	1,400	+37.378%
2025-04-23	5.85	5.95	4.15	4.16	+19.540%	30	1,389	+68.750%
2025-04-22	2.75	3.48	2.75	3.48	+48.085%	12	1,388	+101.724%
2025-04-21	2.47	2.47	2.35	2.35	-29.217%	5	1,381	+198.723%
2025-04-17	3.13	3.32	2.79	3.32	+8.852%	10	1,369	+111.446%
2025-04-16	3.15	3.21	2.97	3.05	-3.175%	26	1,369	+130.164%
2025-04-15	3.86	3.86	3.11	3.15	-8.163%	59	1,361	+122.857%
2025-04-14	4.20	4.20	2.89	3.43	-6.793%	382	1,346	+104.665%
2025-04-11	3.50	3.87	2.85	3.68	+17.949%	228	1,459	+90.761%
2025-04-10	3.76	3.76	3.08	3.12	-44.286%	107	1,431	+125.000%
2025-04-09	2.96	6.23	2.47	5.60	+104.380%	298	1,393	+25.357%
2025-04-08	4.01	4.12	2.70	2.74	-18.209%	110	1,325	+156.204%
2025-04-07	2.80	4.95	2.76	3.35	-12.987%	32	1,288	+109.552%
2025-04-04	3.37	4.00	3.13	3.85	-32.456%	874	1,277	+82.338%
2025-04-03	6.18	6.86	5.07	5.70	-46.074%	65	1,106	+23.158%
2025-04-02	8.25	10.57	8.25	10.57	+22.055%	49	1,091	-33.586%
2025-04-01	9.49	9.55	8.61	8.66	+8.115%	20	1,116	-18.938%
2025-03-31	7.33	8.01	7.33	8.01	-11.000%	19	1,106	-12.360%
2025-03-28	11.48	11.48	9.00	9.00	-26.531%	308	1,088	-22.000%
2025-03-26	12.25	12.25	12.25	12.25	+7.174%	1	941	-42.694%
2025-03-21	10.65	11.43	10.65	11.43	-17.354%	18	940	-38.583%
2025-03-20	13.83	13.83	13.83	13.83	+6.303%	205	940	-49.241%
2025-03-17	13.00	13.01	13.00	13.01	+12.155%	3	735	-46.042%
2025-03-14	10.64	11.60	10.61	11.60	+20.582%	632	736	-39.483%
2025-03-13	10.65	11.00	9.62	9.62	-13.953%	46	425	-27.027%
2025-03-12	11.13	11.18	11.12	11.18	-10.273%	6	425	-37.209%
2025-03-11	12.10	12.46	11.42	12.46	+3.488%	97	425	-43.660%
2025-03-10	13.00	13.00	11.30	12.04	-12.181%	40	394	-41.694%
2025-03-07	13.71	13.71	13.71	13.71	-0.508%	28	379	-48.796%
2025-03-06	13.89	13.89	13.78	13.78	-4.571%	19	374	-49.057%
2025-03-05	14.44	14.44	14.44	14.44	-10.255%	1	374	-51.385%
2025-03-04	14.31	16.09	14.31	16.09	-15.360%	43	373	-56.370%
2025-03-03	19.01	19.01	19.01	19.01	+4.508%	1	339	-63.072%
2025-02-28	18.19	18.19	18.19	18.19	-10.173%	20	339	-61.407%
2025-02-25	21.79	21.79	20.25	20.25	-39.116%	8	322	-65.333%
2025-02-05	33.26	33.26	33.26	33.26	+11.424%	1	322	-78.894%
2025-01-16	29.85	29.85	29.85	29.85	+27.673%	1	323	-76.482%
2025-01-13	23.38	23.38	23.38	23.38	-6.180%	9	322	-69.974%
2025-01-10	24.91	24.92	24.91	24.92	-11.190%	4	322	-71.830%
2025-01-08	27.90	28.06	27.90	28.06	-8.120%	6	322	-74.982%
2025-01-07	30.54	30.54	30.54	30.54	-6.634%	6	322	-77.014%
2025-01-06	32.71	32.71	32.71	32.71	+13.932%	9	316	-78.539%
2025-01-02	28.71	28.71	28.71	28.71	-1.306%	1	316	-75.549%
2024-12-31	29.08	29.09	29.08	29.09	-37.709%	2	314	-75.868%
2024-11-26	46.70	46.70	46.70	46.70	+60.151%	2	314	-84.968%
2024-10-23	29.14	29.17	29.14	29.16	-4.016%	42	312	-75.926%
2024-10-04	30.39	30.39	30.38	30.38	+8.345%	4	291	-76.893%
2024-10-03	28.07	28.07	28.04	28.04	-5.780%	2	290	-74.964%
2024-10-02	29.71	29.76	29.64	29.76	-2.904%	44	289	-76.411%
2024-09-30	30.62	30.67	30.62	30.65	+4.323%	142	267	-77.096%
2024-09-25	29.44	29.49	29.36	29.38	-6.194%	98	196	-76.106%
2024-08-29	31.32	31.32	31.32	31.32	+8.000%	1	147	-77.586%
2024-08-28	29.00	29.00	29.00	29.00	+4.204%	1	147	-75.793%
2024-08-21	27.81	27.83	27.81	27.83	+21.211%	114	146	-74.775%
2024-08-06	22.96	22.96	22.96	22.96	+3.563%	2	82	-69.425%
2024-08-05	20.81	22.22	20.81	22.17	-39.160%	86	82	-68.336%
2024-07-26	36.44	36.44	36.44	36.44	+17.814%	4	63	-80.735%
2024-07-15	30.93	30.93	30.93	30.93	+62.789%	30	63	-77.304%
2024-07-09	19.20	19.20	18.50	19.00	+2.981%	5	78	-63.053%
2024-07-05	18.45	18.45	18.45	18.45	-7.053%	20	75	-61.951%
2024-07-03	19.80	19.85	19.80	19.85	-0.151%	10	80	-64.635%
2024-07-02	19.88	19.88	19.88	19.88	+7.576%	5	80	-64.688%
2024-06-26	18.48	18.48	18.48	18.48	-4.149%	1	78	-62.013%
2024-06-25	19.28	19.28	19.28	19.28	-2.920%	5	78	-63.589%
2024-06-24	19.78	19.86	19.78	19.86	+3.545%	21	73	-64.653%
2024-06-21	19.18	19.18	19.18	19.18	-2.788%	2	58	-63.399%
2024-06-11	19.73	19.73	19.73	19.73	-7.501%	1	57	-64.420%
2024-04-29	21.33	21.33	21.33	21.33	+17.521%	2	57	-67.089%
2024-04-22	18.15	18.15	18.15	18.15	-5.271%	1	55	-61.322%
2024-04-17	19.12	19.22	19.12	19.16	-14.196%	8	56	-63.361%
2024-04-12	22.33	22.33	22.33	22.33	-3.417%	2	53	-68.562%
2024-04-10	23.06	23.12	23.06	23.12	-5.517%	37	54	-69.637%
2024-04-05	24.47	24.47	24.47	24.47	-2.549%	2	27	-71.312%
2024-04-02	25.11	25.11	25.11	25.11	-12.049%	4	26	-72.043%
2024-04-01	28.55	28.55	28.55	28.55	+23.807%	6	26	-75.412%
2024-03-19	23.06	23.06	23.06	23.06	-1.030%	4	32	-69.558%
2024-02-23	23.30	23.30	23.30	23.30	+3.556%	2	32	-69.871%
2024-02-22	22.50	22.50	22.50	22.50	-2.174%	5	32	-68.800%
2024-02-20	23.00	23.00	23.00	23.00	+9.005%	30	27	-69.478%
2024-01-31	21.10	21.10	21.10	21.10	+5.500%	3	54	-66.730%
2024-01-24	20.00	20.00	20.00	20.00	+16.959%	12	54	-64.900%
2024-01-19	17.10	17.10	17.10	17.10	+1.183%	1	62	-58.947%
2024-01-18	16.90	16.90	16.90	16.90	-11.979%	4	61	-58.462%
2024-01-12	19.20	19.20	19.20	19.20	+1.106%	1	60	-63.438%
2024-01-11	19.50	19.50	18.99	18.99	-6.453%	3	60	-63.033%
2024-01-10	20.95	20.95	20.30	20.30	-3.791%	3	58	-65.419%
2024-01-09	21.10	21.10	21.10	21.10	+5.237%	4	58	-66.730%
2024-01-05	20.05	20.05	20.05	20.05	-4.524%	1	55	-64.988%
2024-01-04	21.00	21.00	21.00	21.00	-7.080%	2	55	-66.571%
2024-01-03	22.60	22.60	22.60	22.60	-11.373%	6	55	-68.938%
2024-01-02	25.53	25.53	25.50	25.50	-0.157%	5	53	-72.471%
2023-12-29	25.62	25.75	25.54	25.54	-5.162%	6	50	-72.514%
2023-12-28	26.93	26.93	26.93	26.93	+0.373%	1	50	-73.932%
2023-12-26	26.51	26.98	26.50	26.83	+4.723%	112	49	-73.835%
2023-12-20	25.58	25.62	25.58	25.62	0.000%	12	12	-72.600%