Dark

IWM20250620C202
IWM Jun 20 2025 202.00 Call (IWM250620C00202000)
option OPRA

EOD

May 21, 2025

6.30-34.238%(-3.28)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	8.16	8.16	6.23	6.30	-34.238%	162	8,256	0.000%
2025-05-20	9.25	10.20	9.25	9.58	+2.680%	10	8,317	-34.238%
2025-05-19	8.74	9.33	8.74	9.33	-10.973%	32	8,322	-32.476%
2025-05-16	9.50	10.73	9.20	10.48	+14.037%	982	8,321	-39.885%
2025-05-15	8.68	9.19	7.70	9.19	+4.313%	37	7,869	-31.447%
2025-05-14	9.64	9.64	8.63	8.81	-13.712%	35	7,863	-28.490%
2025-05-13	10.20	10.53	9.78	10.21	+3.760%	77	7,849	-38.296%
2025-05-12	10.43	11.36	8.78	9.84	+58.710%	206	7,850	-35.976%
2025-05-09	6.89	6.97	5.78	6.20	-6.344%	3,428	7,896	+1.613%
2025-05-08	5.76	7.31	5.17	6.62	+34.553%	238	6,623	-4.834%
2025-05-07	5.40	5.41	4.61	4.92	-1.403%	273	6,605	+28.049%
2025-05-06	5.04	5.45	4.50	4.99	-20.032%	67	6,558	+26.253%
2025-05-05	5.86	6.30	5.70	6.24	-4.733%	237	6,519	+0.962%
2025-05-02	5.60	6.98	5.56	6.55	+35.611%	4,564	6,414	-3.817%
2025-05-01	3.80	5.18	3.80	4.83	+18.382%	214	6,006	+30.435%
2025-04-30	3.75	4.28	3.08	4.08	-13.376%	133	5,827	+54.412%
2025-04-29	4.25	4.95	4.00	4.71	+11.085%	68	5,805	+33.758%
2025-04-28	4.70	4.95	3.86	4.24	+1.679%	1,741	5,774	+48.585%
2025-04-25	4.04	4.21	3.78	4.17	-16.600%	354	4,050	+51.079%
2025-04-24	3.56	5.00	3.56	5.00	+16.279%	208	4,025	+26.000%
2025-04-23	5.61	5.71	4.30	4.30	+34.796%	40	4,023	+46.512%
2025-04-22	2.58	3.25	2.38	3.19	+47.005%	101	4,002	+97.492%
2025-04-21	2.48	2.49	2.11	2.17	-26.190%	1,529	3,992	+190.323%
2025-04-17	2.82	3.07	2.81	2.94	+13.514%	27	2,490	+114.286%
2025-04-16	2.96	2.96	2.43	2.59	-7.168%	72	2,490	+143.243%
2025-04-15	3.23	3.50	2.79	2.79	-10.863%	33	2,488	+125.806%
2025-04-14	3.31	3.31	2.62	3.13	-9.538%	215	2,478	+101.278%
2025-04-11	3.16	3.56	2.78	3.46	+13.072%	338	2,452	+82.081%
2025-04-10	3.60	3.60	2.81	3.06	-26.619%	40	2,533	+105.882%
2025-04-09	2.75	5.42	2.26	4.17	+50.542%	300	2,522	+51.079%
2025-04-08	3.60	3.77	2.66	2.77	-16.566%	22	2,526	+127.437%
2025-04-07	2.97	4.70	2.82	3.32	-13.990%	101	2,511	+89.759%
2025-04-04	3.54	3.86	2.99	3.86	-26.476%	428	2,505	+63.212%
2025-04-03	6.24	6.24	4.76	5.25	-52.273%	37	2,356	+20.000%
2025-04-02	7.75	11.00	7.75	11.00	+41.207%	113	2,348	-42.727%
2025-04-01	7.24	8.99	7.18	7.79	-6.145%	13	2,340	-19.127%
2025-03-31	7.50	8.30	7.50	8.30	-4.046%	16	2,341	-24.096%
2025-03-28	9.95	9.95	8.60	8.65	-21.719%	168	2,326	-27.168%
2025-03-27	11.02	11.26	10.89	11.05	-7.917%	11	2,306	-42.986%
2025-03-26	12.98	12.98	12.00	12.00	-9.160%	51	2,304	-47.500%
2025-03-25	13.21	13.21	13.21	13.21	-1.491%	1	2,316	-52.309%
2025-03-24	13.29	13.41	13.29	13.41	+23.028%	7	2,316	-53.020%
2025-03-21	10.00	10.90	10.00	10.90	-14.038%	6	2,316	-42.202%
2025-03-20	13.22	13.23	12.68	12.68	-6.004%	208	2,316	-50.315%
2025-03-19	12.93	13.49	12.93	13.49	+19.486%	13	2,111	-53.299%
2025-03-18	11.30	11.30	11.25	11.29	-5.126%	5	2,111	-44.198%
2025-03-17	11.97	11.97	11.90	11.90	+8.974%	3	2,111	-47.059%
2025-03-14	10.08	11.07	10.08	10.92	+19.475%	3,778	2,111	-42.308%
2025-03-13	11.17	11.17	9.03	9.14	-14.659%	369	429	-31.072%
2025-03-12	10.68	10.95	10.37	10.71	-12.500%	9	429	-41.176%
2025-03-11	10.22	12.24	10.22	12.24	+1.577%	10	431	-48.529%
2025-03-10	12.00	12.05	11.74	12.05	+0.584%	5	430	-47.718%
2025-03-07	11.80	11.98	11.77	11.98	-12.809%	26	427	-47.412%
2025-03-05	13.74	13.74	13.74	13.74	-10.430%	1	426	-54.148%
2025-03-04	13.85	15.34	12.85	15.34	-16.129%	24	425	-58.931%
2025-03-03	18.29	18.29	18.29	18.29	+4.634%	1	424	-65.555%
2025-02-28	17.48	17.48	17.48	17.48	-12.117%	6	425	-63.959%
2025-02-25	21.02	21.02	19.89	19.89	-39.654%	3	422	-68.326%
2025-02-06	32.96	32.96	32.96	32.96	+11.389%	3	422	-80.886%
2025-01-17	29.75	29.75	29.59	29.59	+21.221%	20	430	-78.709%
2025-01-10	25.40	25.40	24.40	24.41	-9.458%	38	430	-74.191%
2025-01-08	27.22	27.22	26.60	26.96	-8.206%	45	420	-76.632%
2025-01-07	29.37	29.37	29.37	29.37	-5.623%	8	420	-78.550%
2025-01-06	31.89	31.89	31.12	31.12	+5.527%	11	420	-79.756%
2025-01-03	29.49	29.49	29.49	29.49	-0.472%	2	420	-78.637%
2025-01-02	29.62	29.63	29.57	29.63	+4.589%	8	420	-78.738%
2024-12-31	28.36	28.36	28.33	28.33	+2.090%	5	412	-77.762%
2024-12-27	27.75	27.75	27.75	27.75	-4.737%	6	412	-77.297%
2024-12-19	29.99	29.99	29.13	29.13	-30.010%	2	410	-78.373%
2024-12-10	41.52	41.62	41.47	41.62	-4.760%	4	410	-84.863%
2024-12-09	43.69	43.70	43.69	43.70	-1.131%	3	407	-85.584%
2024-12-05	44.20	44.20	44.20	44.20	-4.184%	1	407	-85.747%
2024-12-03	46.08	46.13	46.07	46.13	-1.326%	4	407	-86.343%
2024-12-02	46.75	46.75	46.75	46.75	+13.664%	1	403	-86.524%
2024-11-21	38.90	41.13	38.90	41.13	+10.003%	2	403	-84.683%
2024-11-19	37.39	37.39	37.39	37.39	+1.328%	1	403	-83.151%
2024-11-15	36.90	36.90	36.90	36.90	-10.567%	2	403	-82.927%
2024-11-06	41.26	41.26	41.26	41.26	+42.227%	15	403	-84.731%
2024-10-24	29.26	29.30	28.93	29.01	-17.491%	10	403	-78.283%
2024-10-16	35.16	35.16	35.16	35.16	+25.303%	1	398	-82.082%
2024-10-08	28.02	28.06	28.02	28.06	+0.036%	2	399	-77.548%
2024-10-07	28.05	28.15	28.02	28.05	-1.717%	88	398	-77.540%
2024-10-02	28.08	29.04	28.04	28.54	-0.035%	8	365	-77.926%
2024-10-01	28.57	28.57	28.55	28.55	-4.611%	2	364	-77.933%
2024-09-30	30.89	30.91	29.91	29.93	+5.091%	192	363	-78.951%
2024-09-25	28.70	28.74	28.46	28.48	-3.458%	174	267	-77.879%
2024-09-18	29.50	29.50	29.50	29.50	+2.931%	2	180	-78.644%
2024-09-16	28.66	28.66	28.66	28.66	+29.391%	1	180	-78.018%
2024-09-10	22.15	22.15	22.15	22.15	-8.848%	2	181	-71.558%
2024-09-06	24.29	24.30	24.29	24.30	-5.521%	40	180	-74.074%
2024-09-04	25.72	25.72	25.72	25.72	-19.625%	1	192	-75.505%
2024-08-26	31.93	32.00	31.93	32.00	+18.959%	20	192	-80.313%
2024-08-22	26.90	26.90	26.90	26.90	-2.923%	1	177	-76.580%
2024-08-21	27.07	27.71	27.07	27.71	+22.992%	167	177	-77.265%
2024-08-06	22.53	22.53	22.53	22.53	+4.065%	2	147	-72.037%
2024-08-05	21.64	21.65	21.53	21.65	-13.192%	166	147	-70.901%
2024-08-02	24.94	24.94	24.94	24.94	-22.233%	2	66	-74.739%
2024-08-01	32.07	32.07	32.07	32.07	-12.806%	2	65	-80.355%
2024-07-29	36.78	36.78	36.78	36.78	+2.795%	2	67	-82.871%
2024-07-23	34.95	35.78	34.95	35.78	+32.519%	15	67	-82.392%
2024-07-12	27.00	27.00	27.00	27.00	+9.091%	2	62	-76.667%
2024-07-11	25.00	25.00	24.75	24.75	+23.750%	2	62	-74.545%
2024-06-28	20.00	20.00	20.00	20.00	+7.296%	2	63	-68.500%
2024-06-25	18.64	18.64	18.64	18.64	-5.572%	1	63	-66.202%
2024-06-24	19.90	19.90	19.74	19.74	-1.399%	3	62	-68.085%
2024-06-13	20.26	20.30	20.02	20.02	+4.707%	9	59	-68.531%
2024-06-11	19.12	19.12	19.12	19.12	-3.288%	1	58	-67.050%
2024-06-10	19.77	19.77	19.77	19.77	+1.437%	1	58	-68.134%
2024-06-07	20.16	20.16	19.49	19.49	-2.550%	204	59	-67.676%
2024-06-04	20.00	20.00	20.00	20.00	-8.088%	1	41	-68.500%
2024-05-30	21.76	21.76	21.76	21.76	+5.837%	1	41	-71.048%
2024-05-29	20.56	20.56	20.56	20.56	-13.212%	1	42	-69.358%
2024-05-22	23.69	23.69	23.69	23.69	-6.916%	1	41	-73.407%
2024-05-15	25.45	25.45	25.45	25.45	+12.810%	5	40	-75.246%
2024-05-08	22.56	22.56	22.56	22.56	+3.963%	10	45	-72.074%
2024-05-03	22.49	22.49	21.70	21.70	+2.504%	14	37	-70.968%
2024-04-29	21.17	21.17	21.17	21.17	+13.209%	2	38	-70.241%
2024-04-17	18.62	18.70	18.54	18.70	-1.371%	8	36	-66.310%
2024-04-16	18.96	18.96	18.96	18.96	-12.303%	2	33	-66.772%
2024-04-12	21.62	21.62	21.62	21.62	-5.548%	2	33	-70.860%
2024-04-11	22.90	22.90	22.89	22.89	-16.551%	5	34	-72.477%
2024-04-04	27.43	27.43	27.43	27.43	+10.828%	1	33	-77.032%
2024-04-02	24.75	24.75	24.75	24.75	+5.769%	1	34	-74.545%
2024-03-18	23.40	23.40	23.40	23.40	0.000%	1	33	-73.077%
2024-03-15	23.40	23.40	23.40	23.40	-8.307%	2	31	-73.077%
2024-03-06	25.00	25.52	25.00	25.52	-5.165%	2	31	-75.313%
2024-03-04	26.91	26.91	26.91	26.91	+6.238%	10	32	-76.589%
2024-02-28	25.33	25.33	25.33	25.33	+0.716%	1	34	-75.128%
2024-02-27	25.15	25.15	25.15	25.15	+15.632%	1	33	-74.950%
2024-02-21	21.75	21.75	21.75	21.75	-1.762%	9	33	-71.034%
2024-02-20	22.14	22.14	22.14	22.14	-11.049%	1	33	-71.545%
2024-02-16	24.89	24.89	24.89	24.89	+24.450%	18	25	-74.689%
2024-02-08	20.00	20.00	20.00	20.00	+7.701%	1	25	-68.500%
2024-02-01	18.57	18.57	18.57	18.57	-3.981%	1	24	-66.074%
2024-01-25	19.34	19.34	19.34	19.34	+6.910%	12	25	-67.425%
2024-01-19	17.83	18.09	17.83	18.09	+4.870%	3	25	-65.174%
2024-01-16	17.25	17.25	17.25	17.25	-11.265%	1	22	-63.478%
2024-01-12	19.44	19.44	19.44	19.44	+8.301%	1	21	-67.593%
2024-01-11	18.47	18.47	17.95	17.95	-31.200%	11	21	-64.903%
2023-12-26	26.09	26.09	26.09	26.09	0.000%	10	10	-75.853%