Dark

IWM20250630C200
IWM Jun 30 2025 200.00 Call (IWM250630C00200000)
option OPRA

EOD

May 19, 2025

11.64-8.057%(-1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	11.64	11.64	11.64	11.64	-8.057%	1	904	0.000%
2025-05-16	11.43	12.81	11.36	12.66	+29.580%	600	904	-8.057%
2025-05-15	9.77	9.77	9.77	9.77	-21.840%	1	1,036	+19.140%
2025-05-13	12.50	12.50	12.50	12.50	+5.130%	2	1,039	-6.880%
2025-05-12	12.69	13.50	10.78	11.89	+49.372%	128	1,041	-2.103%
2025-05-09	8.57	8.57	7.74	7.96	-10.562%	44	1,147	+46.231%
2025-05-08	7.28	9.17	7.28	8.90	+32.244%	237	1,160	+30.787%
2025-05-07	7.21	7.21	6.63	6.73	+2.905%	21	1,370	+72.957%
2025-05-06	6.48	7.14	6.28	6.54	-12.800%	19	1,385	+77.982%
2025-05-05	7.46	8.17	7.36	7.50	-10.394%	205	1,378	+55.200%
2025-05-02	7.11	8.80	7.11	8.37	+23.634%	522	1,434	+39.068%
2025-05-01	5.81	6.82	5.81	6.77	+20.677%	164	1,537	+71.935%
2025-04-30	5.11	5.61	4.50	5.61	-10.526%	18	1,692	+107.487%
2025-04-29	6.04	6.55	5.64	6.27	+2.619%	56	1,689	+85.646%
2025-04-28	5.95	6.11	5.31	6.11	+6.076%	46	1,736	+90.507%
2025-04-25	5.30	5.76	5.27	5.76	-6.494%	258	1,747	+102.083%
2025-04-24	4.85	6.16	4.85	6.16	+21.499%	76	1,800	+88.961%
2025-04-23	5.95	7.40	5.07	5.07	+18.735%	342	1,797	+129.586%
2025-04-22	3.75	4.29	3.40	4.27	+37.742%	179	1,816	+172.600%
2025-04-21	3.45	3.58	2.90	3.10	-24.574%	163	1,919	+275.484%
2025-04-17	3.68	4.11	3.49	4.11	+23.795%	10	1,814	+183.212%
2025-04-16	3.71	3.75	3.32	3.32	-16.373%	163	1,814	+250.602%
2025-04-15	4.70	4.80	3.97	3.97	-6.808%	50	1,702	+193.199%
2025-04-14	4.51	4.56	3.78	4.26	-8.974%	226	1,726	+173.239%
2025-04-11	4.36	4.70	3.57	4.68	+3.311%	1,162	1,745	+148.718%
2025-04-10	4.70	4.70	3.85	4.53	-29.219%	318	1,517	+156.954%
2025-04-09	3.15	7.10	2.96	6.40	+103.175%	1,710	1,514	+81.875%
2025-04-08	4.92	4.92	3.12	3.15	-31.522%	556	1,263	+269.524%
2025-04-07	3.30	6.73	2.97	4.60	+6.977%	369	928	+153.043%
2025-04-04	4.08	4.68	3.75	4.30	-30.645%	542	726	+170.698%
2025-04-03	7.76	7.76	5.84	6.20	-41.454%	88	587	+87.742%
2025-04-02	9.12	10.59	9.12	10.59	+9.401%	26	581	+9.915%
2025-04-01	9.15	10.58	8.47	9.68	-1.526%	505	587	+20.248%
2025-03-31	9.24	9.97	9.10	9.83	-4.563%	99	482	+18.413%
2025-03-28	10.46	10.52	10.00	10.30	-32.547%	80	421	+13.010%
2025-03-24	15.27	15.27	15.27	15.27	+22.062%	1	396	-23.772%
2025-03-21	12.13	12.61	12.13	12.51	-15.014%	24	395	-6.954%
2025-03-20	14.68	14.74	14.68	14.72	-0.875%	204	388	-20.924%
2025-03-19	14.85	14.85	14.85	14.85	+4.357%	1	433	-21.616%
2025-03-17	12.44	14.23	12.44	14.23	+15.036%	21	432	-18.201%
2025-03-14	11.78	12.37	11.10	12.37	+21.156%	110	447	-5.901%
2025-03-13	12.18	12.18	10.21	10.21	-23.175%	222	403	+14.006%
2025-03-11	12.52	13.75	11.74	13.29	+5.393%	29	403	-12.415%
2025-03-10	13.32	13.32	11.77	12.61	-18.382%	32	406	-7.692%
2025-03-07	15.45	15.45	15.45	15.45	+2.658%	2	406	-24.660%
2025-03-06	14.86	15.05	14.81	15.05	-11.523%	7	405	-22.658%
2025-03-04	14.60	17.01	14.31	17.01	-18.807%	34	411	-31.570%
2025-02-28	20.79	20.95	20.79	20.95	-7.301%	4	410	-44.439%
2025-02-25	23.17	23.17	22.60	22.60	-12.199%	11	410	-48.496%
2025-02-21	27.05	27.05	25.74	25.74	-19.563%	42	402	-54.779%
2025-02-18	32.00	32.00	32.00	32.00	+8.475%	20	404	-63.625%
2025-02-12	29.21	29.50	29.21	29.50	-7.697%	4	384	-60.542%
2025-02-10	31.96	31.96	31.96	31.96	-3.473%	4	387	-63.579%
2025-02-07	33.37	33.37	33.11	33.11	-0.868%	4	387	-64.844%
2025-02-06	33.40	33.40	33.40	33.40	+6.709%	4	386	-65.150%
2025-02-04	31.30	31.30	31.30	31.30	-1.696%	1	386	-62.812%
2025-01-27	34.70	34.70	31.75	31.84	-6.901%	16	386	-63.442%
2025-01-22	34.20	34.20	34.20	34.20	+6.808%	2	387	-65.965%
2025-01-17	31.89	32.02	31.89	32.02	+2.562%	4	386	-63.648%
2025-01-16	31.22	31.22	31.22	31.22	-0.319%	1	386	-62.716%
2025-01-15	32.00	32.00	31.32	31.32	+15.572%	202	386	-62.835%
2025-01-14	28.17	28.17	27.10	27.10	+3.712%	201	386	-57.048%
2025-01-10	26.92	26.92	25.84	26.13	-11.122%	14	185	-55.454%
2025-01-08	28.86	29.50	27.90	29.40	-6.726%	30	157	-60.408%
2025-01-07	29.89	31.52	29.89	31.52	+6.667%	33	157	-63.071%
2025-01-02	28.80	29.55	28.80	29.55	-1.336%	32	137	-60.609%
2024-12-31	29.65	29.95	29.65	29.95	-0.828%	2	130	-61.135%
2024-12-30	28.75	30.20	28.14	30.20	-2.170%	5	130	-61.457%
2024-12-27	30.89	31.00	29.66	30.87	-8.125%	12	131	-62.293%
2024-12-26	33.60	33.60	33.60	33.60	+11.258%	1	129	-65.357%
2024-12-23	30.50	30.50	29.80	30.20	-7.220%	6	130	-61.457%
2024-12-20	33.00	33.00	32.55	32.55	+3.170%	2	128	-64.240%
2024-12-19	33.40	33.40	30.50	31.55	-3.369%	18	128	-63.106%
2024-12-18	34.45	34.45	32.65	32.65	-21.287%	5	113	-64.349%
2024-12-16	41.48	41.48	41.48	41.48	+2.496%	1	109	-71.938%
2024-12-13	40.47	40.47	40.47	40.47	-8.851%	2	109	-71.238%
2024-12-11	44.40	44.40	44.40	44.40	-6.526%	1	108	-73.784%
2024-12-09	47.50	47.50	47.50	47.50	+4.510%	2	107	-75.495%
2024-12-06	45.45	45.45	45.45	45.45	-6.231%	12	109	-74.389%
2024-11-29	48.70	48.70	48.47	48.47	-4.699%	6	104	-75.985%
2024-11-25	50.31	50.86	50.31	50.86	+17.704%	2	103	-77.114%
2024-11-22	43.21	43.21	43.21	43.21	-12.619%	8	104	-73.062%
2024-11-11	48.20	49.45	48.20	49.45	+10.701%	6	104	-76.461%
2024-11-08	43.73	45.20	43.73	44.67	-1.063%	8	106	-73.942%
2024-11-06	43.65	45.15	42.50	45.15	+40.610%	18	104	-74.219%
2024-11-05	30.37	32.13	30.37	32.11	+0.880%	8	110	-63.750%
2024-11-04	31.83	31.83	31.83	31.83	-1.272%	1	112	-63.431%
2024-10-22	32.24	32.24	32.24	32.24	-1.976%	1	111	-63.896%
2024-10-21	32.89	32.89	32.89	32.89	-7.871%	6	110	-64.609%
2024-10-17	35.85	35.85	35.69	35.70	-4.392%	13	116	-67.395%
2024-10-16	35.91	37.34	35.91	37.34	+15.532%	4	121	-68.827%
2024-10-11	32.32	32.32	32.32	32.32	+12.889%	12	125	-63.985%
2024-10-03	28.63	28.63	28.63	28.63	-6.773%	1	119	-59.343%
2024-09-25	31.66	31.66	30.71	30.71	-2.508%	5	118	-62.097%
2024-09-23	31.50	31.50	31.50	31.50	-8.775%	2	113	-63.048%
2024-09-19	33.34	34.53	33.34	34.53	+4.859%	20	111	-66.290%
2024-09-18	34.00	34.00	32.93	32.93	+0.858%	9	105	-64.652%
2024-09-17	32.65	32.65	32.65	32.65	+39.530%	1	98	-64.349%
2024-09-11	23.40	23.40	23.40	23.40	-0.847%	1	99	-50.256%
2024-09-06	23.60	23.60	23.60	23.60	-14.244%	20	100	-50.678%
2024-09-04	27.14	27.52	27.14	27.52	0.000%	2	93	-57.703%
2024-09-03	28.90	28.90	27.52	27.52	-15.114%	3	92	-57.703%
2024-08-29	32.42	32.42	32.42	32.42	+7.995%	2	93	-64.096%
2024-08-28	30.02	30.02	30.02	30.02	-9.195%	2	93	-61.226%
2024-08-26	34.44	34.44	33.06	33.06	+16.000%	3	92	-64.791%
2024-08-22	28.50	28.50	28.50	28.50	-2.330%	1	89	-59.158%
2024-08-21	29.18	29.18	29.18	29.18	+8.759%	1	90	-60.110%
2024-08-20	27.23	27.23	26.83	26.83	-5.860%	3	89	-56.616%
2024-08-19	28.50	28.50	28.50	28.50	+7.750%	1	91	-59.158%
2024-08-15	26.25	27.19	26.25	26.45	+14.502%	14	90	-55.992%
2024-08-14	24.22	24.22	23.10	23.10	-0.431%	12	104	-49.610%
2024-08-09	24.30	24.30	23.20	23.20	-1.986%	14	100	-49.828%
2024-08-06	23.67	23.68	23.67	23.67	+3.953%	4	93	-50.824%
2024-08-05	22.04	22.86	22.04	22.77	-11.915%	156	92	-48.880%
2024-08-02	25.85	25.85	25.85	25.85	-18.813%	2	38	-54.971%
2024-08-01	31.40	31.84	31.40	31.84	-15.319%	4	37	-63.442%
2024-07-31	36.65	37.60	36.65	37.60	+4.503%	40	33	-69.043%
2024-07-30	36.50	36.50	35.98	35.98	-1.425%	5	31	-67.649%
2024-07-29	37.68	38.19	36.50	36.50	-2.926%	4	30	-68.110%
2024-07-26	37.60	37.60	37.60	37.60	+6.365%	2	30	-69.043%
2024-07-25	35.27	35.35	35.27	35.35	+1.000%	6	31	-67.072%
2024-07-24	35.00	35.00	35.00	35.00	-4.969%	5	33	-66.743%
2024-07-23	34.25	36.83	33.92	36.83	-0.781%	19	28	-68.395%
2024-07-17	38.53	38.53	37.12	37.12	+2.118%	5	11	-68.642%
2024-07-16	33.47	36.35	33.47	36.35	+14.814%	24	10	-67.978%
2024-07-15	31.00	31.93	31.00	31.66	+10.352%	5	6	-63.234%
2024-07-12	28.69	28.69	28.69	28.69	+17.102%	8	7	-59.428%
2024-07-11	24.07	24.50	24.07	24.50	+22.500%	5	7	-52.490%
2024-07-10	20.00	20.00	20.00	20.00	0.000%	2	2	-41.800%