Dark

IWM20250620C226
IWM Jun 20 2025 226.00 Call (IWM250620C00226000)
option OPRA

EOD

May 21, 2025

0.2500-41.860%(-0.1800)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.34	0.34	0.25	0.25	-41.860%	89	39,872	0.000%
2025-05-20	0.46	0.46	0.42	0.43	-12.245%	14	39,858	-41.860%
2025-05-19	0.39	0.49	0.39	0.49	-16.949%	1,089	39,847	-48.980%
2025-05-16	0.52	0.59	0.48	0.59	+18.000%	266	38,777	-57.627%
2025-05-15	0.50	0.53	0.41	0.50	-7.407%	22	38,715	-50.000%
2025-05-14	0.63	0.64	0.54	0.54	-21.739%	36	38,714	-53.704%
2025-05-13	0.64	0.75	0.61	0.69	+4.545%	3,124	38,713	-63.768%
2025-05-12	0.86	0.94	0.63	0.66	+57.143%	114	35,782	-62.121%
2025-05-09	0.42	0.42	0.42	0.42	-8.696%	2	35,778	-40.476%
2025-05-08	0.50	0.50	0.46	0.46	+31.429%	131	35,779	-45.652%
2025-05-07	0.35	0.35	0.35	0.35	-5.405%	4,272	35,779	-28.571%
2025-05-06	0.36	0.37	0.32	0.37	-22.917%	4	31,512	-32.432%
2025-05-05	0.44	0.48	0.44	0.48	-4.000%	21	31,511	-47.917%
2025-05-02	0.42	0.50	0.42	0.50	+51.515%	8	31,491	-50.000%
2025-05-01	0.33	0.33	0.33	0.33	+43.478%	2	31,490	-24.242%
2025-04-30	0.24	0.24	0.23	0.23	-25.806%	12,661	31,488	+8.696%
2025-04-28	0.31	0.31	0.31	0.31	-6.061%	12	19,275	-19.355%
2025-04-25	0.34	0.34	0.33	0.33	-8.333%	6	19,281	-24.242%
2025-04-24	0.36	0.36	0.36	0.36	-29.412%	1	19,281	-30.556%
2025-04-23	0.57	0.57	0.51	0.51	+112.500%	74	19,281	-50.980%
2025-04-22	0.24	0.24	0.24	0.24	+14.286%	1	19,311	+4.167%
2025-04-16	0.27	0.27	0.21	0.21	-16.000%	2	19,311	+19.048%
2025-04-15	0.25	0.25	0.25	0.25	-7.407%	2	19,313	0.000%
2025-04-11	0.30	0.30	0.27	0.27	-27.027%	14	19,313	-7.407%
2025-04-10	0.37	0.37	0.37	0.37	-38.333%	202	19,316	-32.432%
2025-04-09	0.34	0.60	0.34	0.60	+62.162%	8	19,116	-58.333%
2025-04-08	0.42	0.42	0.37	0.37	-35.088%	8	19,119	-32.432%
2025-04-07	0.35	0.88	0.35	0.57	+5.556%	29	19,121	-56.140%
2025-04-04	0.51	0.55	0.40	0.54	-29.870%	18,048	19,116	-53.704%
2025-04-03	0.77	0.77	0.62	0.77	-49.007%	9,020	10,105	-67.532%
2025-04-02	1.24	1.51	1.24	1.51	+51.000%	8	1,106	-83.444%
2025-04-01	1.00	1.00	1.00	1.00	-12.281%	1	1,105	-75.000%
2025-03-31	0.91	1.14	0.91	1.14	-0.870%	39	1,105	-78.070%
2025-03-28	1.44	1.44	1.15	1.15	-32.749%	66	1,129	-78.261%
2025-03-27	1.71	1.71	1.71	1.71	-31.600%	1	1,104	-85.380%
2025-03-25	2.55	2.55	2.50	2.50	-9.091%	4	1,103	-90.000%
2025-03-24	2.52	2.82	2.52	2.75	+44.737%	37	1,101	-90.909%
2025-03-21	1.92	1.92	1.90	1.90	-23.077%	8	1,095	-86.842%
2025-03-20	2.74	2.74	2.47	2.47	-1.200%	21	1,094	-89.879%
2025-03-19	2.46	2.50	2.46	2.50	-6.716%	5	1,114	-90.000%
2025-03-17	2.36	2.68	2.36	2.68	+19.643%	64	1,116	-90.672%
2025-03-14	1.98	2.28	1.98	2.24	+17.895%	20	1,116	-88.839%
2025-03-13	2.30	2.30	1.75	1.90	-24.901%	10	1,108	-86.842%
2025-03-12	2.62	2.62	2.39	2.53	-4.167%	6	1,108	-90.119%
2025-03-11	2.64	2.64	2.64	2.64	-23.478%	1	1,103	-90.530%
2025-03-07	2.77	3.45	2.77	3.45	-1.429%	6	1,102	-92.754%
2025-03-06	3.50	3.50	3.50	3.50	-10.256%	1	1,099	-92.857%
2025-03-05	3.94	3.95	3.90	3.90	-4.177%	62	1,099	-93.590%
2025-03-04	3.28	4.14	3.12	4.07	-26.930%	23	1,104	-93.857%
2025-03-03	5.37	5.60	5.37	5.57	+0.906%	65	1,104	-95.512%
2025-02-28	5.52	5.52	5.52	5.52	-1.779%	4	1,039	-95.471%
2025-02-27	5.62	5.62	5.62	5.62	-12.597%	1	1,037	-95.552%
2025-02-25	5.90	6.43	5.81	6.43	-6.268%	9	1,038	-96.112%
2025-02-24	7.17	7.17	6.75	6.86	-7.046%	39	1,033	-96.356%
2025-02-21	9.93	9.93	7.38	7.38	-27.647%	14	1,005	-96.612%
2025-02-20	11.30	11.30	10.20	10.20	-10.526%	20	1,004	-97.549%
2025-02-19	11.30	11.84	11.20	11.40	-1.724%	14	1,002	-97.807%
2025-02-14	11.80	11.80	11.45	11.60	-2.192%	54	1,003	-97.845%
2025-02-13	11.02	11.86	10.75	11.86	+12.952%	30	1,003	-97.892%
2025-02-12	10.04	10.63	10.04	10.50	-10.638%	39	994	-97.619%
2025-02-11	12.00	12.00	11.70	11.75	-4.472%	7	993	-97.872%
2025-02-10	12.30	12.30	12.30	12.30	-1.046%	1	991	-97.967%
2025-02-07	12.80	12.80	12.31	12.43	-5.115%	26	992	-97.989%
2025-02-04	11.50	13.10	11.50	13.10	+11.017%	94	993	-98.092%
2025-02-03	10.60	11.81	10.40	11.80	-11.278%	17	1,019	-97.881%
2025-01-31	14.58	14.58	12.70	13.30	-10.678%	186	1,014	-98.120%
2025-01-30	14.89	14.89	14.89	14.89	+15.426%	1	989	-98.321%
2025-01-29	13.13	13.13	12.70	12.90	-1.901%	4	990	-98.062%
2025-01-28	13.12	13.50	12.68	13.15	-1.939%	17	989	-98.099%
2025-01-27	14.40	14.40	12.87	13.41	-2.259%	11	992	-98.136%
2025-01-23	13.72	13.72	13.72	13.72	-9.796%	1	991	-98.178%
2025-01-21	14.48	15.21	14.29	15.21	+16.552%	75	991	-98.356%
2025-01-17	14.00	14.00	12.65	13.05	+3.571%	34	971	-98.084%
2025-01-16	12.60	12.60	12.60	12.60	-3.077%	14	971	-98.016%
2025-01-15	13.60	13.60	12.70	13.00	+25.362%	47	965	-98.077%
2025-01-14	11.21	11.21	10.37	10.37	+14.839%	20	927	-97.589%
2025-01-13	9.03	9.03	9.03	9.03	-2.903%	150	921	-97.231%
2025-01-10	10.16	10.16	9.27	9.30	-24.020%	280	921	-97.312%
2025-01-08	11.25	12.24	11.25	12.24	-6.207%	153	866	-97.958%
2025-01-07	14.40	14.56	12.78	13.05	-5.022%	15	866	-98.084%
2025-01-06	14.60	15.11	13.74	13.74	+3.386%	24	865	-98.180%
2025-01-03	13.29	13.29	13.29	13.29	+8.578%	10	860	-98.119%
2025-01-02	12.87	12.87	11.87	12.24	-3.011%	31	860	-97.958%
2024-12-31	13.03	13.30	12.18	12.62	+6.588%	27	830	-98.019%
2024-12-30	11.29	11.84	11.09	11.84	-9.411%	78	830	-97.889%
2024-12-27	14.41	15.00	13.07	13.07	-14.126%	102	753	-98.087%
2024-12-26	13.28	15.22	13.28	15.22	+16.628%	47	795	-98.357%
2024-12-24	13.30	13.30	13.05	13.05	-2.974%	21	812	-98.084%
2024-12-23	13.50	13.50	13.24	13.45	-10.572%	6	812	-98.141%
2024-12-20	15.04	15.04	15.04	15.04	+5.028%	300	809	-98.338%
2024-12-19	14.09	14.41	14.09	14.32	-16.453%	36	666	-98.254%
2024-12-18	17.14	17.14	17.14	17.14	-16.186%	1	633	-98.541%
2024-12-17	20.45	20.45	20.45	20.45	-1.016%	1	632	-98.778%
2024-12-13	20.66	20.66	20.66	20.66	-10.213%	4	631	-98.790%
2024-12-12	23.01	23.01	23.01	23.01	-2.293%	1	629	-98.914%
2024-12-10	23.55	23.55	23.55	23.55	-5.079%	1	630	-98.938%
2024-12-06	25.00	25.01	24.81	24.81	-0.760%	6	631	-98.992%
2024-12-05	25.19	25.19	24.99	25.00	-8.088%	14	630	-99.000%
2024-11-27	27.62	27.62	27.20	27.20	-7.357%	2	615	-99.081%
2024-11-25	30.25	30.25	28.97	29.36	+15.454%	91	660	-99.149%
2024-11-22	25.19	25.43	25.19	25.43	+10.182%	22	631	-99.017%
2024-11-21	22.60	23.08	22.60	23.08	+17.635%	2	632	-98.917%
2024-11-20	19.62	19.62	19.62	19.62	+7.980%	1	632	-98.726%
2024-11-19	18.17	18.17	18.17	18.17	-5.018%	5	631	-98.624%
2024-11-18	19.13	19.13	19.13	19.13	+1.110%	1	626	-98.693%
2024-11-15	18.92	18.92	18.92	18.92	-16.135%	2	625	-98.679%
2024-11-14	22.56	22.56	22.56	22.56	-18.350%	1	625	-98.892%
2024-11-12	27.63	27.63	27.63	27.63	+10.476%	5	624	-99.095%
2024-11-07	25.01	25.01	25.01	25.01	+6.335%	8	619	-99.000%
2024-11-06	21.82	23.52	21.82	23.52	+44.383%	2	627	-98.937%
2024-10-30	16.29	16.29	16.29	16.29	+14.316%	1	629	-98.465%
2024-10-23	14.25	14.25	14.25	14.25	-9.981%	1	628	-98.246%
2024-10-21	17.60	17.60	15.83	15.83	-16.640%	6	629	-98.421%
2024-10-16	18.69	18.99	18.69	18.99	+8.329%	6	633	-98.684%
2024-10-15	17.53	17.53	17.53	17.53	+34.743%	8	629	-98.574%
2024-10-10	13.01	13.01	13.01	13.01	-6.604%	27	621	-98.078%
2024-10-09	13.93	13.93	13.93	13.93	-0.358%	50	621	-98.205%
2024-10-08	13.99	13.99	13.96	13.98	+1.012%	389	621	-98.212%
2024-10-03	13.84	13.84	13.84	13.84	-12.571%	1	241	-98.194%
2024-09-27	15.88	15.88	15.83	15.83	+2.460%	4	240	-98.421%
2024-09-24	15.37	15.45	15.35	15.45	+0.980%	115	238	-98.382%
2024-09-17	15.30	15.30	15.30	15.30	+49.268%	1	145	-98.366%
2024-09-09	10.25	10.25	10.25	10.25	-3.756%	1	144	-97.561%
2024-09-06	10.65	10.65	10.65	10.65	+6.500%	2	144	-97.653%
2024-08-14	9.95	10.00	9.81	10.00	-5.660%	4	143	-97.500%
2024-08-13	10.60	10.60	10.60	10.60	+9.278%	1	144	-97.642%
2024-08-12	9.69	9.73	9.65	9.70	-4.902%	45	145	-97.423%
2024-08-07	10.20	10.20	10.20	10.20	-10.448%	1	100	-97.549%
2024-08-06	11.57	11.57	11.36	11.39	-11.500%	98	99	-97.805%
2024-08-02	12.87	12.87	12.87	12.87	-40.637%	2	3	-98.057%
2024-07-31	22.69	22.69	21.68	21.68	0.000%	2	2	-98.847%