Dark

IWM20250630C205
IWM Jun 30 2025 205.00 Call (IWM250630C00205000)
option OPRA

EOD

May 19, 2025

7.89-10.847%(-0.96)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	7.31	7.89	7.31	7.89	-10.847%	52	3,343	0.000%
2025-05-16	7.95	9.05	7.95	8.85	+16.909%	52	3,295	-10.847%
2025-05-15	6.60	7.64	6.30	7.57	+3.134%	59	3,275	+4.227%
2025-05-14	7.35	7.49	7.26	7.34	-14.948%	33	3,304	+7.493%
2025-05-13	8.39	8.90	8.39	8.63	+5.760%	9	3,314	-8.575%
2025-05-12	9.84	9.84	7.54	8.16	+56.023%	130	3,320	-3.309%
2025-05-09	5.98	5.98	5.22	5.23	-8.084%	182	3,316	+50.860%
2025-05-08	4.62	6.28	4.62	5.69	+35.154%	54	3,292	+38.664%
2025-05-07	4.64	4.64	4.21	4.21	+4.726%	19	3,269	+87.411%
2025-05-06	4.02	4.02	4.02	4.02	-21.942%	1	3,275	+96.269%
2025-05-05	4.88	5.42	4.87	5.15	-12.860%	4	3,275	+53.204%
2025-05-02	5.00	5.91	5.00	5.91	+40.047%	118	3,274	+33.503%
2025-05-01	3.66	4.50	3.66	4.22	+39.274%	19	3,298	+86.967%
2025-04-30	3.21	3.22	2.99	3.03	-28.029%	26	3,291	+160.396%
2025-04-29	3.64	4.21	3.64	4.21	+16.944%	7	3,304	+87.411%
2025-04-28	4.19	4.19	3.60	3.60	-1.370%	12	3,307	+119.167%
2025-04-25	3.44	3.65	3.42	3.65	-10.976%	90	3,304	+116.164%
2025-04-24	3.50	4.10	3.41	4.10	+9.920%	97	3,321	+92.439%
2025-04-23	4.50	5.01	3.57	3.73	+42.366%	41	3,225	+111.528%
2025-04-22	2.42	2.90	2.15	2.62	+32.995%	46	3,214	+201.145%
2025-04-21	2.13	2.20	1.86	1.97	-26.493%	25	3,190	+300.508%
2025-04-17	2.60	2.68	2.56	2.68	+19.643%	24	3,157	+194.403%
2025-04-16	2.68	2.68	2.04	2.24	-23.288%	35	3,157	+252.232%
2025-04-15	2.78	2.92	2.78	2.92	+6.182%	2	3,131	+170.205%
2025-04-14	3.06	3.06	2.75	2.75	-10.714%	3	3,129	+186.909%
2025-04-11	2.75	3.11	2.75	3.08	+15.789%	50	3,129	+156.169%
2025-04-10	2.66	2.66	2.66	2.66	-42.796%	2	3,128	+196.617%
2025-04-09	2.33	4.65	2.09	4.65	+103.947%	299	3,126	+69.677%
2025-04-08	3.10	3.27	2.28	2.28	-17.986%	26	3,250	+246.053%
2025-04-07	2.24	4.72	2.22	2.78	-10.323%	3,324	3,261	+183.813%
2025-04-04	2.85	3.27	2.61	3.10	-30.649%	6,398	3,336	+154.516%
2025-04-03	5.06	5.09	4.03	4.47	-48.084%	934	1,204	+76.510%
2025-04-02	6.85	8.61	6.85	8.61	+12.402%	5	1,324	-8.362%
2025-04-01	7.66	7.66	7.66	7.66	+5.655%	1	1,325	+3.003%
2025-03-31	6.49	7.25	6.42	7.25	-1.361%	5	1,324	+8.828%
2025-03-28	9.45	9.45	7.35	7.35	-24.923%	100	1,325	+7.347%
2025-03-27	9.50	10.47	9.50	9.79	-3.831%	25	1,303	-19.408%
2025-03-26	11.28	11.28	9.97	10.18	-9.912%	13	1,287	-22.495%
2025-03-25	11.40	11.40	11.30	11.30	-3.419%	5	1,287	-30.177%
2025-03-24	11.39	11.70	11.39	11.70	+22.513%	18	1,287	-32.564%
2025-03-21	8.96	9.73	8.96	9.55	-10.748%	28	1,287	-17.382%
2025-03-20	10.53	11.57	10.53	10.70	-7.838%	237	1,283	-26.262%
2025-03-19	10.78	11.61	10.68	11.61	+15.984%	48	1,311	-32.041%
2025-03-18	10.15	10.15	9.98	10.01	-6.884%	39	1,274	-21.179%
2025-03-17	10.17	11.12	10.00	10.75	+9.470%	297	1,250	-26.605%
2025-03-14	9.77	9.82	9.76	9.82	+21.988%	16	1,262	-19.654%
2025-03-13	8.88	9.22	8.05	8.05	-20.455%	259	1,225	-1.988%
2025-03-12	10.60	10.60	10.12	10.12	-6.556%	11	1,225	-22.036%
2025-03-11	10.08	10.83	9.42	10.83	+9.838%	52	1,224	-27.147%
2025-03-10	11.14	11.50	9.55	9.86	-18.647%	220	1,205	-19.980%
2025-03-07	11.91	12.40	10.91	12.12	-3.733%	102	1,136	-34.901%
2025-03-06	11.93	13.17	11.77	12.59	-8.035%	81	1,129	-37.331%
2025-03-05	12.32	13.69	12.32	13.69	-0.364%	29	1,090	-42.367%
2025-03-04	12.30	13.74	11.30	13.74	-0.794%	927	1,064	-42.576%
2025-03-03	14.03	14.03	13.85	13.85	-12.618%	11	191	-43.032%
2025-02-28	15.85	15.85	15.85	15.85	-12.188%	4	183	-50.221%
2025-02-25	19.47	19.47	18.05	18.05	-12.591%	4	179	-56.288%
2025-02-21	20.59	20.65	20.59	20.65	-25.316%	6	179	-61.792%
2025-02-18	27.65	27.65	27.65	27.65	-8.716%	1	177	-71.465%
2025-02-05	30.29	30.29	30.29	30.29	+26.578%	1	177	-73.952%
2025-02-03	23.93	23.93	23.93	23.93	-21.049%	1	177	-67.029%
2025-01-31	30.24	30.31	30.24	30.31	+24.990%	48	177	-73.969%
2025-01-14	24.17	24.25	24.17	24.25	+4.346%	5	155	-67.464%
2025-01-10	23.05	23.24	23.05	23.24	-13.606%	18	155	-66.050%
2024-12-23	27.15	27.15	26.90	26.90	-19.893%	4	148	-70.669%
2024-12-18	33.58	33.58	33.58	33.58	-16.447%	1	152	-76.504%
2024-11-22	39.81	40.19	39.81	40.19	+16.022%	24	151	-80.368%
2024-11-20	33.61	34.64	33.61	34.64	+4.621%	10	142	-77.223%
2024-11-18	34.82	34.82	33.11	33.11	-2.417%	13	134	-76.170%
2024-11-15	34.76	34.91	33.93	33.93	-12.821%	12	121	-76.746%
2024-11-13	38.92	38.92	38.92	38.92	-11.445%	1	117	-79.728%
2024-11-11	44.40	44.40	43.95	43.95	+6.597%	3	116	-82.048%
2024-11-08	40.53	41.23	40.53	41.23	+0.831%	24	116	-80.863%
2024-11-07	40.72	40.89	40.72	40.89	+7.014%	7	114	-80.704%
2024-11-06	38.21	38.21	38.21	38.21	+25.691%	1	108	-79.351%
2024-11-05	30.40	30.40	30.40	30.40	+10.505%	1	108	-74.046%
2024-11-01	27.51	27.51	27.51	27.51	+4.601%	6	108	-71.320%
2024-10-24	26.30	26.30	26.30	26.30	-7.427%	1	108	-70.000%
2024-10-22	28.41	28.41	28.41	28.41	-3.302%	2	108	-72.228%
2024-10-21	29.06	29.38	29.06	29.38	+1.066%	20	106	-73.145%
2024-10-14	29.07	29.07	29.07	29.07	+9.657%	1	86	-72.859%
2024-10-07	26.51	26.51	26.51	26.51	-6.325%	1	85	-70.238%
2024-09-26	28.30	28.30	28.30	28.30	-7.061%	181	85	-72.120%
2024-09-19	30.70	30.85	30.10	30.45	+1.500%	184	209	-74.089%
2024-09-18	30.00	30.00	30.00	30.00	+7.953%	1	35	-73.700%
2024-09-17	27.79	27.79	27.79	27.79	+8.132%	2	35	-71.608%
2024-09-13	25.70	25.70	25.70	25.70	+25.488%	2	33	-69.300%
2024-09-11	20.48	20.48	20.48	20.48	-0.341%	1	33	-61.475%
2024-09-06	20.55	20.55	20.55	20.55	-17.337%	20	32	-61.606%
2024-08-22	25.23	25.23	24.86	24.86	+3.282%	14	22	-68.262%
2024-08-15	24.07	24.07	24.07	24.07	+20.410%	4	33	-67.221%
2024-08-13	19.99	19.99	19.99	19.99	-3.570%	10	29	-60.530%
2024-08-08	20.73	20.73	20.73	20.73	-1.380%	1	19	-61.939%
2024-08-07	20.85	21.02	20.85	21.02	+3.649%	2	18	-62.464%
2024-08-05	20.19	20.33	20.18	20.28	-27.442%	5	16	-61.095%
2024-08-01	31.12	31.12	27.95	27.95	-17.185%	3	13	-71.771%
2024-07-31	33.75	33.75	33.75	33.75	+2.087%	1	12	-76.622%
2024-07-24	33.06	33.06	33.06	33.06	+9.870%	1	13	-76.134%
2024-07-22	30.09	30.09	30.09	30.09	+3.759%	1	12	-73.779%
2024-07-19	29.00	29.00	29.00	29.00	-17.285%	2	11	-72.793%
2024-07-18	35.06	35.06	35.06	35.06	+3.881%	1	10	-77.496%
2024-07-17	33.75	33.75	33.75	33.75	-3.156%	1	9	-76.622%
2024-07-16	30.93	34.85	30.93	34.85	+20.380%	2	8	-77.360%
2024-07-15	28.95	28.95	28.95	28.95	+15.109%	1	7	-72.746%
2024-07-12	25.27	25.27	25.15	25.15	0.000%	12	6	-68.628%