Dark

IWM20250620C285
IWM Jun 20 2025 285.00 Call (IWM250620C00285000)
option OPRA

EOD

May 19, 2025

0.01000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.01	0.01	0.01	0.01	0.000%	7	7,877	0.000%
2025-05-16	0.01	0.01	0.01	0.01	0.000%	42	7,882	0.000%
2025-05-15	0.01	0.01	0.01	0.01	0.000%	40	7,902	0.000%
2025-05-14	0.01	0.01	0.01	0.01	-75.000%	2	7,942	0.000%
2025-05-12	0.04	0.04	0.04	0.04	+33.333%	204	7,944	-75.000%
2025-05-09	0.04	0.04	0.03	0.03	-25.000%	48	7,787	-66.667%
2025-05-08	0.02	0.04	0.02	0.04	-20.000%	14	7,774	-75.000%
2025-04-24	0.05	0.05	0.05	0.05	+25.000%	1	7,779	-80.000%
2025-04-10	0.04	0.04	0.04	0.04	-33.333%	85	7,780	-75.000%
2025-04-09	0.05	0.06	0.05	0.06	+20.000%	3	7,695	-83.333%
2025-04-08	0.05	0.05	0.05	0.05	+25.000%	1	7,696	-80.000%
2025-04-07	0.04	0.04	0.04	0.04	+33.333%	1	7,696	-75.000%
2025-04-04	0.03	0.03	0.03	0.03	-62.500%	2	7,697	-66.667%
2025-04-02	0.07	0.08	0.07	0.08	+60.000%	6	7,696	-87.500%
2025-03-28	0.05	0.05	0.05	0.05	0.000%	4	7,694	-80.000%
2025-03-27	0.05	0.06	0.05	0.05	0.000%	67	7,694	-80.000%
2025-03-26	0.05	0.05	0.05	0.05	-44.444%	15	7,682	-80.000%
2025-03-25	0.09	0.09	0.09	0.09	0.000%	2	7,682	-88.889%
2025-03-24	0.09	0.09	0.09	0.09	-10.000%	1	7,680	-88.889%
2025-03-17	0.10	0.10	0.10	0.10	+42.857%	10	7,679	-90.000%
2025-03-13	0.07	0.07	0.07	0.07	-12.500%	1	7,669	-85.714%
2025-03-12	0.08	0.08	0.08	0.08	-20.000%	1	7,669	-87.500%
2025-03-07	0.11	0.11	0.10	0.10	+11.111%	6	7,670	-90.000%
2025-03-06	0.09	0.09	0.09	0.09	-25.000%	10	7,682	-88.889%
2025-03-05	0.12	0.12	0.11	0.12	+9.091%	3	7,682	-91.667%
2025-03-04	0.09	0.12	0.09	0.11	+10.000%	102	7,681	-90.909%
2025-02-28	0.10	0.10	0.10	0.10	-9.091%	100	7,623	-90.000%
2025-02-27	0.12	0.12	0.11	0.11	-21.429%	2	7,623	-90.909%
2025-02-25	0.12	0.14	0.12	0.14	+7.692%	30	7,623	-92.857%
2025-02-24	0.18	0.18	0.13	0.13	-18.750%	101	7,606	-92.308%
2025-02-21	0.20	0.21	0.16	0.16	-27.273%	364	7,515	-93.750%
2025-02-20	0.24	0.24	0.22	0.22	-15.385%	60	7,410	-95.455%
2025-02-19	0.28	0.28	0.26	0.26	-13.333%	15	7,370	-96.154%
2025-02-18	0.30	0.30	0.30	0.30	+15.385%	5	7,374	-96.667%
2025-02-12	0.28	0.28	0.25	0.26	-18.750%	85	7,377	-96.154%
2025-02-11	0.32	0.32	0.32	0.32	-28.889%	10	7,341	-96.875%
2025-02-05	0.45	0.45	0.45	0.45	+4.651%	1	7,331	-97.778%
2025-02-04	0.43	0.43	0.43	0.43	+10.256%	1	7,332	-97.674%
2025-02-03	0.39	0.39	0.39	0.39	-32.759%	5	7,331	-97.436%
2025-01-31	0.53	0.58	0.53	0.58	+1.754%	10	7,333	-98.276%
2025-01-30	0.57	0.57	0.56	0.57	+21.277%	200	7,226	-98.246%
2025-01-28	0.47	0.47	0.47	0.47	-11.321%	20	7,226	-97.872%
2025-01-27	0.51	0.53	0.50	0.53	-13.115%	26	7,206	-98.113%
2025-01-24	0.61	0.61	0.61	0.61	-12.857%	4	7,185	-98.361%
2025-01-23	0.69	0.70	0.69	0.70	+9.375%	3	7,185	-98.571%
2025-01-22	0.72	0.72	0.64	0.64	-9.859%	3	7,183	-98.438%
2025-01-21	0.74	0.74	0.71	0.71	+24.561%	3	7,181	-98.592%
2025-01-17	0.67	0.67	0.57	0.57	-10.938%	1,118	6,968	-98.246%
2025-01-15	0.70	0.70	0.64	0.64	+14.286%	10	6,968	-98.438%
2025-01-14	0.56	0.56	0.56	0.56	+19.149%	10	6,971	-98.214%
2025-01-13	0.45	0.47	0.43	0.47	-2.083%	65	6,963	-97.872%
2025-01-10	0.48	0.50	0.48	0.48	-15.789%	40	6,983	-97.917%
2025-01-08	0.57	0.57	0.57	0.57	-30.488%	15	6,965	-98.246%
2025-01-07	0.77	0.82	0.77	0.82	+7.895%	6	6,965	-98.780%
2025-01-06	0.90	0.90	0.76	0.76	-5.000%	34	6,960	-98.684%
2025-01-03	0.77	0.80	0.77	0.80	+14.286%	32	6,926	-98.750%
2025-01-02	0.85	0.85	0.70	0.70	-6.667%	755	6,912	-98.571%
2024-12-31	0.75	0.75	0.75	0.75	+2.740%	1	6,910	-98.667%
2024-12-30	0.75	0.76	0.73	0.73	-14.118%	27	6,910	-98.630%
2024-12-27	1.04	1.04	0.85	0.85	-23.423%	28	6,916	-98.824%
2024-12-26	1.11	1.11	1.11	1.11	+15.625%	100	6,919	-99.099%
2024-12-23	1.03	1.03	0.96	0.96	-9.434%	27	6,819	-98.958%
2024-12-20	1.20	1.20	1.06	1.06	-4.505%	244	6,809	-99.057%
2024-12-19	1.24	1.24	1.07	1.11	-3.478%	39	6,742	-99.099%
2024-12-18	2.01	2.01	1.10	1.15	-44.444%	147	6,717	-99.130%
2024-12-17	2.00	2.08	1.99	2.07	-11.538%	15	6,707	-99.517%
2024-12-16	2.14	2.34	2.14	2.34	+16.418%	32	6,713	-99.573%
2024-12-13	2.00	2.02	2.00	2.01	-8.636%	238	6,713	-99.502%
2024-12-12	2.51	2.51	2.20	2.20	-13.386%	17	6,682	-99.545%
2024-12-11	2.54	2.54	2.54	2.54	-3.788%	1	6,667	-99.606%
2024-12-10	2.50	2.64	2.50	2.64	-7.368%	7	6,667	-99.621%
2024-12-09	3.16	3.16	2.85	2.85	+5.556%	6	6,667	-99.649%
2024-12-06	2.75	2.75	2.70	2.70	-9.091%	38	6,670	-99.630%
2024-12-05	3.00	3.00	2.97	2.97	-8.333%	24	6,667	-99.663%
2024-12-04	3.24	3.24	3.24	3.24	+5.882%	3	6,685	-99.691%
2024-12-03	3.17	3.17	3.06	3.06	-13.803%	3	6,682	-99.673%
2024-11-26	3.55	3.55	3.55	3.55	-14.663%	2	6,683	-99.718%
2024-11-25	3.83	4.38	3.83	4.16	+36.393%	58	6,684	-99.760%
2024-11-22	2.78	3.05	2.78	3.05	+23.482%	188	6,731	-99.672%
2024-11-21	2.40	2.47	2.40	2.47	+35.714%	5	6,820	-99.595%
2024-11-19	1.82	1.82	1.82	1.82	-6.667%	3	6,820	-99.451%
2024-11-18	2.00	2.00	1.95	1.95	-1.015%	11	6,817	-99.487%
2024-11-15	2.08	2.08	1.92	1.97	-15.812%	12	6,826	-99.492%
2024-11-14	2.36	2.36	2.34	2.34	-37.600%	22	6,824	-99.573%
2024-11-12	3.75	3.75	3.75	3.75	-4.337%	1	6,814	-99.733%
2024-11-11	3.92	4.01	3.76	3.92	+20.988%	41	6,814	-99.745%
2024-11-08	3.11	3.25	3.05	3.24	+1.887%	92	6,812	-99.691%
2024-11-07	3.15	3.32	3.00	3.18	+0.952%	67	6,780	-99.686%
2024-11-06	2.50	3.25	2.50	3.15	+96.875%	200	6,812	-99.683%
2024-11-05	1.46	1.61	1.46	1.60	+10.345%	46	6,907	-99.375%
2024-11-04	1.20	1.45	1.20	1.45	+14.173%	18	6,917	-99.310%
2024-11-01	1.37	1.37	1.25	1.27	+5.833%	90	6,911	-99.213%
2024-10-31	1.40	1.40	1.20	1.20	-21.569%	12	6,903	-99.167%
2024-10-30	1.50	1.65	1.50	1.53	+6.250%	29	6,899	-99.346%
2024-10-28	1.34	1.44	1.34	1.44	+18.033%	20	6,916	-99.306%
2024-10-25	1.34	1.34	1.22	1.22	-3.175%	12	6,911	-99.180%
2024-10-24	1.32	1.35	1.26	1.26	+0.800%	14	6,913	-99.206%
2024-10-23	1.27	1.31	1.19	1.25	-11.348%	86	6,903	-99.200%
2024-10-22	1.50	1.50	1.41	1.41	-12.422%	8	6,821	-99.291%
2024-10-21	1.72	1.72	1.60	1.61	-18.274%	11	6,815	-99.379%
2024-10-18	1.95	1.97	1.95	1.97	-1.990%	12	6,806	-99.492%
2024-10-17	2.07	2.07	1.98	2.01	-5.189%	10	6,806	-99.502%
2024-10-16	2.12	2.17	2.12	2.12	+17.127%	28	6,798	-99.528%
2024-10-15	1.87	1.90	1.81	1.81	+9.036%	52	6,817	-99.448%
2024-10-14	1.53	1.66	1.53	1.66	+6.410%	3	6,869	-99.398%
2024-10-11	1.33	1.56	1.33	1.56	+27.869%	16	6,869	-99.359%
2024-10-10	1.14	1.22	1.14	1.22	-7.576%	10	6,871	-99.180%
2024-10-09	1.26	1.36	1.26	1.32	+2.326%	19	6,861	-99.242%
2024-10-08	1.24	1.29	1.22	1.29	-0.769%	5	6,846	-99.225%
2024-10-07	1.24	1.30	1.24	1.30	-0.763%	8	6,846	-99.231%
2024-10-03	1.31	1.31	1.31	1.31	-2.963%	5	6,844	-99.237%
2024-10-02	1.35	1.35	1.35	1.35	-4.255%	1	6,839	-99.259%
2024-10-01	1.40	1.45	1.40	1.41	-12.422%	4	6,838	-99.291%
2024-09-30	1.61	1.61	1.61	1.61	+3.205%	1	6,834	-99.379%
2024-09-27	1.70	1.70	1.56	1.56	-3.106%	62	6,833	-99.359%
2024-09-26	1.61	1.61	1.61	1.61	+11.034%	10	6,804	-99.379%
2024-09-25	1.50	1.56	1.45	1.45	-12.651%	5	6,814	-99.310%
2024-09-24	1.65	1.66	1.52	1.66	+2.469%	132	6,811	-99.398%
2024-09-23	1.62	1.62	1.62	1.62	-16.062%	1	6,888	-99.383%
2024-09-20	1.90	1.93	1.90	1.93	-6.763%	14	6,887	-99.482%
2024-09-19	2.12	2.16	2.03	2.07	+14.365%	165	6,882	-99.517%
2024-09-18	1.89	2.13	1.79	1.81	-1.093%	13	6,924	-99.448%
2024-09-17	2.00	2.02	1.83	1.83	+9.581%	146	6,926	-99.454%
2024-09-16	1.69	1.69	1.65	1.67	+7.742%	7	7,068	-99.401%
2024-09-13	1.35	1.59	1.24	1.55	+37.168%	64	7,065	-99.355%
2024-09-12	1.02	1.25	1.02	1.13	+15.306%	17	7,095	-99.115%
2024-09-11	0.90	0.98	0.89	0.98	-7.547%	12	7,089	-98.980%
2024-09-10	0.95	1.06	0.92	1.06	+0.952%	34	7,082	-99.057%
2024-09-09	1.15	1.15	1.05	1.05	-2.778%	205	7,062	-99.048%
2024-09-06	1.20	1.20	1.08	1.08	-15.625%	46	7,251	-99.074%
2024-09-05	1.25	1.29	1.23	1.28	-7.246%	634	7,245	-99.219%
2024-09-04	1.28	1.38	1.25	1.38	+6.977%	61	7,235	-99.275%
2024-09-03	1.70	1.70	1.29	1.29	-25.000%	19	7,174	-99.225%
2024-08-30	1.92	1.92	1.67	1.72	-11.795%	88	7,117	-99.419%
2024-08-29	1.70	1.95	1.70	1.95	+14.706%	8	7,117	-99.487%
2024-08-28	1.72	1.78	1.70	1.70	-8.108%	8	7,118	-99.412%
2024-08-27	1.90	1.90	1.80	1.85	-11.483%	13	7,112	-99.459%
2024-08-26	2.15	2.30	2.09	2.09	+2.451%	20	7,106	-99.522%
2024-08-23	1.82	2.17	1.82	2.04	+29.936%	196	7,099	-99.510%
2024-08-21	1.47	1.61	1.47	1.57	+11.348%	76	7,027	-99.363%
2024-08-20	1.49	1.49	1.39	1.41	-7.843%	3	7,029	-99.291%
2024-08-19	1.48	1.57	1.48	1.53	+4.795%	9	7,026	-99.346%
2024-08-16	1.57	1.57	1.44	1.46	-2.667%	94	7,021	-99.315%
2024-08-15	1.30	1.56	1.30	1.50	+40.187%	49	7,002	-99.333%
2024-08-14	1.20	1.20	1.05	1.07	-7.759%	21	7,004	-99.065%
2024-08-13	1.14	1.16	1.14	1.16	+9.434%	2	6,986	-99.138%
2024-08-12	1.10	1.10	1.05	1.06	-15.200%	14	6,984	-99.057%
2024-08-09	1.28	1.28	1.25	1.25	-6.716%	4	6,974	-99.200%
2024-08-08	1.37	1.42	1.34	1.34	+3.077%	9	6,974	-99.254%
2024-08-07	1.50	1.53	1.23	1.30	-8.451%	62	6,970	-99.231%
2024-08-06	1.42	1.57	1.42	1.42	-10.692%	643	6,924	-99.296%
2024-08-05	1.69	1.69	1.27	1.59	-15.873%	475	7,080	-99.371%
2024-08-02	2.00	2.03	1.80	1.89	-28.409%	362	6,706	-99.471%
2024-08-01	3.50	3.61	2.59	2.64	-25.634%	233	6,573	-99.621%
2024-07-31	3.49	4.05	3.33	3.55	+3.198%	142	6,485	-99.718%
2024-07-30	3.45	3.60	3.44	3.44	+2.381%	11	6,386	-99.709%
2024-07-29	3.79	3.87	3.20	3.36	-8.943%	488	6,393	-99.702%
2024-07-26	3.92	4.00	3.45	3.69	+4.533%	354	6,394	-99.729%
2024-07-25	2.95	3.75	2.95	3.53	+19.661%	133	6,268	-99.717%
2024-07-24	3.54	3.72	2.95	2.95	-15.714%	133	6,260	-99.661%
2024-07-23	2.82	3.75	2.81	3.50	+14.754%	544	6,236	-99.714%
2024-07-22	2.53	3.05	2.20	3.05	+27.083%	228	6,287	-99.672%
2024-07-19	2.40	2.60	2.39	2.40	-5.512%	474	6,223	-99.583%
2024-07-18	3.17	3.47	2.46	2.54	-21.118%	368	6,385	-99.606%
2024-07-17	3.00	4.00	3.00	3.22	-8.000%	383	6,245	-99.689%
2024-07-16	2.40	3.50	2.40	3.50	+68.269%	346	6,338	-99.714%
2024-07-15	1.75	2.26	1.69	2.08	+31.646%	180	6,338	-99.519%
2024-07-12	1.51	1.74	1.51	1.58	+11.268%	462	6,309	-99.367%
2024-07-11	1.26	1.45	1.26	1.42	+94.521%	6,714	6,207	-99.296%
2024-07-08	0.75	0.75	0.71	0.73	+8.955%	29	700	-98.630%
2024-07-05	0.66	0.68	0.66	0.67	-6.944%	66	675	-98.507%
2024-07-03	0.72	0.72	0.72	0.72	0.000%	15	640	-98.611%
2024-07-02	0.71	0.72	0.70	0.72	+1.408%	50	640	-98.611%
2024-07-01	0.71	0.71	0.71	0.71	-11.250%	10	590	-98.592%
2024-06-27	0.80	0.80	0.80	0.80	+9.589%	1	594	-98.750%
2024-06-26	0.72	0.74	0.72	0.73	-8.750%	21	594	-98.630%
2024-06-25	0.77	0.80	0.77	0.80	0.000%	25	574	-98.750%
2024-06-21	0.80	0.80	0.80	0.80	-1.235%	20	565	-98.750%
2024-06-20	0.81	0.81	0.81	0.81	+2.532%	5	575	-98.765%
2024-06-14	0.80	0.82	0.79	0.79	-10.227%	32	575	-98.734%
2024-06-13	0.89	0.89	0.88	0.88	-19.266%	11	569	-98.864%
2024-06-12	1.09	1.09	1.09	1.09	+17.204%	1	560	-99.083%
2024-06-07	0.94	0.94	0.93	0.93	-10.577%	16	559	-98.925%
2024-06-05	1.04	1.04	1.04	1.04	-1.887%	3	566	-99.038%
2024-06-03	1.06	1.06	1.06	1.06	-3.636%	1	566	-99.057%
2024-05-30	1.06	1.10	1.06	1.10	+5.769%	11	565	-99.091%
2024-05-29	1.04	1.04	1.04	1.04	-22.388%	1	553	-99.038%
2024-05-22	1.40	1.40	1.34	1.34	-12.987%	10	553	-99.254%
2024-05-21	1.54	1.54	1.54	1.54	-6.098%	1	543	-99.351%
2024-05-16	1.64	1.64	1.64	1.64	+3.797%	1	543	-99.390%
2024-05-09	1.58	1.58	1.58	1.58	+0.637%	1	543	-99.367%
2024-05-06	1.57	1.57	1.57	1.57	+15.441%	15	542	-99.363%
2024-05-03	1.36	1.36	1.36	1.36	+11.475%	2	542	-99.265%
2024-04-24	1.22	1.22	1.22	1.22	+16.190%	1	542	-99.180%
2024-04-17	1.05	1.05	1.05	1.05	-11.017%	3	542	-99.048%
2024-04-16	1.18	1.18	1.18	1.18	-5.600%	1	542	-99.153%
2024-04-15	1.25	1.25	1.25	1.25	-25.595%	1	542	-99.200%
2024-04-10	1.70	1.70	1.68	1.68	-13.846%	6	541	-99.405%
2024-04-02	2.15	2.15	1.95	1.95	-20.408%	25	536	-99.487%
2024-04-01	2.45	2.45	2.45	2.45	-7.547%	1	551	-99.592%
2024-03-28	3.50	3.50	2.65	2.65	+13.734%	6	546	-99.623%
2024-03-27	2.33	2.33	2.33	2.33	+5.909%	4	546	-99.571%
2024-03-26	2.20	2.20	2.20	2.20	+3.286%	2	546	-99.545%
2024-03-22	2.13	2.13	2.13	2.13	+26.036%	4	546	-99.531%
2024-03-18	1.69	1.69	1.69	1.69	-6.111%	20	546	-99.408%
2024-03-15	1.80	1.80	1.80	1.80	0.000%	10	546	-99.444%
2024-03-14	1.78	1.80	1.78	1.80	-20.354%	3	546	-99.444%
2024-03-11	2.27	2.27	2.26	2.26	-12.062%	12	546	-99.558%
2024-03-08	2.60	2.60	2.57	2.57	+2.800%	24	534	-99.611%
2024-03-04	2.54	2.54	2.49	2.50	+3.734%	31	534	-99.600%
2024-03-01	2.17	2.44	2.15	2.41	+11.060%	12	543	-99.585%
2024-02-29	2.29	2.30	2.17	2.17	+5.854%	72	541	-99.539%
2024-02-28	2.14	2.14	2.05	2.05	+6.218%	16	539	-99.512%
2024-02-22	1.93	1.93	1.93	1.93	+14.201%	6	532	-99.482%
2024-02-21	1.69	1.71	1.69	1.69	-10.106%	66	532	-99.408%
2024-02-20	1.88	1.88	1.88	1.88	-14.545%	1	544	-99.468%
2024-02-16	2.22	2.29	2.18	2.20	+64.179%	90	532	-99.545%
2024-02-13	1.36	1.36	1.34	1.34	-29.101%	10	532	-99.254%
2024-02-12	1.91	1.91	1.89	1.89	+36.957%	75	524	-99.471%
2024-02-09	1.38	1.38	1.38	1.38	+24.324%	26	550	-99.275%
2024-02-05	1.11	1.11	1.11	1.11	-4.310%	25	524	-99.099%
2024-02-02	1.16	1.16	1.16	1.16	-4.132%	20	499	-99.138%
2024-01-31	1.21	1.21	1.21	1.21	+14.151%	5	479	-99.174%
2024-01-24	1.06	1.06	1.06	1.06	+16.484%	25	474	-99.057%
2024-01-18	0.91	0.91	0.91	0.91	+8.333%	3	449	-98.901%
2024-01-17	0.84	0.84	0.84	0.84	-17.647%	15	446	-98.810%
2024-01-11	1.02	1.02	1.02	1.02	-26.619%	1	437	-99.020%
2024-01-04	1.39	1.39	1.39	1.39	-14.198%	436	438	-99.281%
2023-12-14	1.62	1.62	1.62	1.62	+110.390%	1	2	-99.383%
2023-12-12	0.77	0.77	0.77	0.77	+102.632%	1	1	-98.701%
2023-10-12	0.38	0.38	0.38	0.38	-69.355%	1	2	-97.368%
2023-08-16	1.24	1.24	1.24	1.24	0.000%	1	0	-99.194%