Dark

IWM20250620C209
IWM Jun 20 2025 209.00 Call (IWM250620C00209000)
option OPRA

EOD

May 21, 2025

2.73-43.711%(-2.12)921

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	3.79	4.09	2.73	2.73	-43.711%	921	3,637	0.000%
2025-05-20	4.74	5.35	4.50	4.85	-0.411%	157	3,474	-43.711%
2025-05-19	4.07	5.07	4.07	4.87	-13.036%	399	3,433	-43.943%
2025-05-16	4.90	5.70	4.54	5.60	+13.821%	888	3,249	-51.250%
2025-05-15	4.49	4.92	3.67	4.92	+8.609%	1,830	3,103	-44.512%
2025-05-14	5.08	5.09	4.47	4.53	-16.111%	345	2,756	-39.735%
2025-05-13	5.63	5.93	5.14	5.40	-0.552%	398	2,508	-49.444%
2025-05-12	6.41	6.70	4.71	5.43	+77.451%	1,649	2,459	-49.724%
2025-05-09	3.55	3.60	3.05	3.06	-8.383%	394	3,115	-10.784%
2025-05-08	2.87	3.76	2.55	3.34	+58.294%	85	3,064	-18.263%
2025-05-07	2.50	2.56	2.04	2.11	-5.804%	12	3,072	+29.384%
2025-05-06	2.38	2.61	2.09	2.24	-26.073%	394	3,071	+21.875%
2025-05-05	2.77	3.26	2.77	3.03	-12.931%	545	2,836	-9.901%
2025-05-02	2.84	3.71	2.64	3.48	+42.041%	1,216	2,318	-21.552%
2025-05-01	1.68	2.53	1.68	2.45	+33.152%	59	1,919	+11.429%
2025-04-30	1.50	1.84	1.44	1.84	-20.346%	88	1,958	+48.370%
2025-04-29	2.18	2.44	1.74	2.31	+11.594%	64	1,916	+18.182%
2025-04-28	2.35	2.46	1.87	2.07	+4.020%	1,441	1,879	+31.884%
2025-04-25	2.03	2.10	1.88	1.99	-58.542%	136	1,024	+37.186%
2025-04-24	1.94	4.80	1.94	4.80	+116.216%	90	993	-43.125%
2025-04-23	3.15	3.15	2.22	2.22	+33.735%	232	964	+22.973%
2025-04-22	1.34	1.66	1.34	1.66	+59.615%	36	941	+64.458%
2025-04-21	1.05	1.08	1.02	1.04	-27.778%	11	912	+162.500%
2025-04-17	1.37	1.47	1.18	1.44	+32.110%	7	912	+89.583%
2025-04-16	1.40	1.40	1.09	1.09	-18.657%	18	912	+150.459%
2025-04-15	1.60	1.60	1.28	1.34	-11.842%	271	910	+103.731%
2025-04-14	2.04	2.04	1.32	1.52	-15.556%	21	899	+79.605%
2025-04-11	1.62	1.82	1.44	1.80	+7.784%	158	910	+51.667%
2025-04-10	1.99	1.99	1.58	1.67	-23.394%	336	911	+63.473%
2025-04-09	1.29	3.00	1.29	2.18	+44.371%	22	1,072	+25.229%
2025-04-08	1.68	1.80	1.48	1.51	-20.526%	139	1,074	+80.795%
2025-04-07	2.19	2.19	1.77	1.90	0.000%	5	1,105	+43.684%
2025-04-04	2.00	2.00	1.61	1.90	-39.683%	1,174	1,102	+43.684%
2025-04-03	3.34	3.70	2.75	3.15	-46.791%	20	1,382	-13.333%
2025-04-02	4.92	5.92	4.92	5.92	+22.822%	26	1,373	-53.885%
2025-04-01	4.27	5.55	4.27	4.82	-4.931%	5	1,347	-43.361%
2025-03-31	4.41	5.07	3.98	5.07	-5.056%	66	1,345	-46.154%
2025-03-28	6.18	6.18	5.34	5.34	-22.832%	106	1,286	-48.876%
2025-03-27	7.63	7.63	6.92	6.92	-7.487%	40	1,267	-60.549%
2025-03-26	8.32	8.32	7.36	7.48	-14.806%	221	1,229	-63.503%
2025-03-25	9.55	9.55	8.78	8.78	-7.384%	49	1,017	-68.907%
2025-03-24	8.89	9.48	8.82	9.48	+38.596%	82	1,002	-71.203%
2025-03-21	7.04	7.04	6.84	6.84	-16.990%	100	965	-60.088%
2025-03-20	9.06	9.06	8.19	8.24	-9.251%	9	915	-66.869%
2025-03-19	9.12	9.22	9.08	9.08	+16.860%	250	910	-69.934%
2025-03-18	7.54	7.82	7.54	7.77	-9.441%	9	675	-64.865%
2025-03-17	7.88	8.58	7.88	8.58	+38.387%	3	676	-68.182%
2025-03-13	6.20	6.20	6.20	6.20	-17.663%	1	675	-55.968%
2025-03-12	8.07	8.07	7.52	7.53	+2.310%	11	675	-63.745%
2025-03-11	7.90	7.90	7.30	7.36	+4.397%	266	665	-62.908%
2025-03-10	8.65	8.65	7.05	7.05	-20.697%	47	465	-61.277%
2025-03-07	8.83	8.89	8.83	8.89	-14.106%	34	427	-69.291%
2025-03-06	9.74	10.35	9.74	10.35	-5.133%	12	411	-73.623%
2025-03-05	12.01	12.01	10.07	10.91	+15.817%	6	403	-74.977%
2025-03-04	9.73	9.73	9.25	9.42	-15.893%	88	399	-71.019%
2025-03-03	13.99	13.99	11.13	11.20	-21.127%	7	389	-75.625%
2025-02-28	13.15	14.27	13.15	14.20	-7.792%	52	383	-80.775%
2025-02-26	16.04	16.05	15.40	15.40	+0.588%	16	357	-82.273%
2025-02-25	16.40	16.40	14.63	15.31	-6.532%	135	217	-82.169%
2025-02-24	16.38	16.38	16.38	16.38	-23.458%	23	217	-83.333%
2025-02-20	21.40	21.40	21.40	21.40	-11.314%	1	195	-87.243%
2025-02-19	24.13	24.13	24.13	24.13	-2.426%	12	195	-88.686%
2025-02-14	24.73	24.73	24.73	24.73	+12.053%	4	181	-88.961%
2025-02-03	22.07	22.07	22.07	22.07	-18.168%	5	181	-87.630%
2025-01-22	26.97	26.97	26.97	26.97	-2.495%	1	176	-89.878%
2025-01-21	27.66	27.66	27.66	27.66	+44.590%	1	175	-90.130%
2025-01-10	19.72	19.88	19.13	19.13	-10.356%	88	175	-85.729%
2025-01-08	21.66	22.07	21.34	21.34	-8.998%	13	133	-87.207%
2025-01-07	23.45	23.45	23.45	23.45	-10.188%	2	133	-88.358%
2025-01-06	26.28	26.28	26.11	26.11	+4.065%	12	133	-89.544%
2025-01-03	23.20	25.09	23.20	25.09	+8.240%	96	132	-89.119%
2024-12-31	22.43	23.18	22.43	23.18	-11.188%	12	82	-88.223%
2024-12-26	26.10	26.10	26.10	26.10	+5.711%	1	82	-89.540%
2024-12-20	24.69	24.69	24.69	24.69	-29.376%	1	81	-88.943%
2024-12-12	34.99	34.99	34.96	34.96	-12.006%	50	81	-92.191%
2024-12-04	39.73	39.73	39.73	39.73	-2.646%	7	56	-93.129%
2024-11-27	40.81	40.81	40.81	40.81	-0.898%	1	50	-93.310%
2024-11-25	41.18	41.18	41.18	41.18	+9.667%	2	50	-93.371%
2024-11-12	38.92	38.92	37.55	37.55	+5.775%	3	51	-92.730%
2024-11-06	35.50	35.50	35.50	35.50	+46.755%	1	52	-92.310%
2024-10-24	24.00	24.19	24.00	24.19	-12.671%	4	52	-88.714%
2024-10-15	27.70	27.70	27.70	27.70	+6.049%	1	50	-90.144%
2024-10-14	26.14	26.14	26.12	26.12	+6.395%	2	50	-89.548%
2024-10-04	24.55	24.55	24.55	24.55	+3.674%	4	49	-88.880%
2024-10-02	23.76	23.77	23.68	23.68	-5.920%	4	51	-88.471%
2024-09-30	26.33	26.41	25.16	25.17	+6.113%	8	51	-89.154%
2024-09-25	23.72	23.72	23.72	23.72	-4.624%	10	51	-88.491%
2024-09-18	24.87	24.87	24.87	24.87	+4.804%	10	61	-89.023%
2024-09-16	23.18	23.73	23.18	23.73	+38.772%	2	69	-88.496%
2024-09-10	17.10	17.10	17.10	17.10	-9.476%	1	70	-84.035%
2024-09-09	18.89	18.89	18.89	18.89	+3.734%	1	71	-85.548%
2024-09-06	19.58	19.58	18.21	18.21	-17.039%	10	71	-85.008%
2024-09-03	22.59	22.59	21.94	21.95	-12.689%	3	71	-87.563%
2024-08-27	25.14	25.14	25.14	25.14	+42.517%	1	73	-89.141%
2024-08-13	17.67	17.69	17.64	17.64	-2.326%	24	72	-84.524%
2024-08-05	18.09	18.09	18.05	18.06	-14.932%	4	83	-84.884%
2024-08-02	21.23	21.23	21.23	21.23	-29.725%	2	85	-87.141%
2024-07-23	30.17	30.21	30.17	30.21	-0.788%	2	85	-90.963%
2024-07-17	30.45	30.45	30.45	30.45	-2.498%	1	86	-91.034%
2024-07-16	31.24	31.24	31.23	31.23	+20.254%	40	87	-91.258%
2024-07-15	25.96	26.00	25.87	25.97	+74.062%	10	80	-89.488%
2024-07-01	15.40	15.40	14.92	14.92	-1.323%	3	80	-81.702%
2024-06-17	15.12	15.12	15.12	15.12	-12.702%	2	81	-81.944%
2024-06-06	17.32	17.32	17.32	17.32	-20.696%	2	80	-84.238%
2024-05-20	21.74	21.84	21.74	21.84	+2.199%	22	81	-87.500%
2024-05-16	21.50	21.50	21.37	21.37	0.000%	3	63	-87.225%
2024-05-15	21.37	21.37	21.37	21.37	+48.506%	2	61	-87.225%
2024-04-22	14.39	14.39	14.39	14.39	-23.457%	1	59	-81.028%
2024-04-10	18.54	18.80	18.54	18.80	-21.667%	7	60	-85.479%
2024-04-01	24.00	24.00	24.00	24.00	-2.795%	1	65	-88.625%
2024-03-28	24.68	24.82	24.68	24.69	+5.153%	14	52	-88.943%
2024-03-27	23.24	23.48	23.24	23.48	+19.980%	6	52	-88.373%
2024-03-15	19.63	19.63	19.57	19.57	+0.205%	4	46	-86.050%
2024-03-14	19.48	19.53	19.48	19.53	-7.921%	8	46	-86.022%
2024-03-13	21.21	21.21	21.21	21.21	+1.678%	1	50	-87.129%
2024-02-28	20.97	20.97	20.86	20.86	-1.743%	2	49	-86.913%
2024-02-27	21.19	21.23	21.05	21.23	+6.791%	21	48	-87.141%
2024-02-26	19.91	19.91	19.88	19.88	+0.556%	2	40	-86.268%
2024-02-23	19.64	19.84	19.63	19.77	+11.380%	148	40	-86.191%
2024-02-14	17.80	17.80	17.75	17.75	+8.963%	4	3	-84.620%
2024-02-01	16.29	16.29	16.29	16.29	-3.036%	2	2	-83.241%
2024-01-29	16.80	16.80	16.80	16.80	0.000%	2	2	-83.750%