Dark

IWM20250630C225
IWM Jun 30 2025 225.00 Call (IWM250630C00225000)
option OPRA

EOD

May 20, 2025

0.7500-6.250%(-0.0500)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.72	0.83	0.72	0.75	-6.250%	91	9,228	0.000%
2025-05-19	0.65	0.82	0.65	0.80	-17.526%	3,054	9,274	-6.250%
2025-05-16	0.75	1.02	0.73	0.97	+18.293%	2,374	6,290	-22.680%
2025-05-15	0.74	0.82	0.67	0.82	-1.205%	59	6,598	-8.537%
2025-05-14	0.90	0.90	0.81	0.83	-18.627%	25	6,601	-9.639%
2025-05-13	1.10	1.13	0.98	1.02	+3.030%	62	6,600	-26.471%
2025-05-12	1.42	1.42	0.93	0.99	+59.677%	125	6,592	-24.242%
2025-05-09	0.68	0.68	0.60	0.62	-10.145%	88	6,655	+20.968%
2025-05-08	0.50	0.75	0.49	0.69	+32.692%	175	6,613	+8.696%
2025-05-07	0.58	0.58	0.52	0.52	+1.961%	30	6,507	+44.231%
2025-05-06	0.51	0.51	0.51	0.51	-26.087%	1	6,477	+47.059%
2025-05-05	0.69	0.69	0.69	0.69	-10.390%	1	6,477	+8.696%
2025-05-02	0.55	0.78	0.55	0.77	+50.980%	46	6,476	-2.597%
2025-05-01	0.51	0.51	0.51	0.51	+50.000%	15	6,475	+47.059%
2025-04-30	0.34	0.34	0.34	0.34	-29.167%	1	6,490	+120.588%
2025-04-29	0.37	0.50	0.37	0.48	-5.882%	3	6,491	+56.250%
2025-04-28	0.51	0.51	0.51	0.51	+13.333%	1	6,492	+47.059%
2025-04-25	0.46	0.46	0.44	0.45	-2.174%	6	6,491	+66.667%
2025-04-24	0.46	0.46	0.46	0.46	-22.034%	10	6,493	+63.043%
2025-04-23	0.63	0.78	0.59	0.59	+22.917%	90	6,493	+27.119%
2025-04-22	0.32	0.48	0.32	0.48	+50.000%	37	6,558	+56.250%
2025-04-21	0.32	0.32	0.32	0.32	+6.667%	1	6,542	+134.375%
2025-04-16	0.30	0.30	0.30	0.30	0.000%	1	6,543	+150.000%
2025-04-15	0.37	0.37	0.30	0.30	-11.765%	33	6,542	+150.000%
2025-04-14	0.42	0.42	0.34	0.34	-30.612%	8	6,515	+120.588%
2025-04-11	0.45	0.49	0.45	0.49	-2.000%	124	6,518	+53.061%
2025-04-10	0.47	0.52	0.47	0.50	-40.476%	15	6,458	+50.000%
2025-04-09	0.48	0.90	0.43	0.84	+64.706%	25	6,443	-10.714%
2025-04-08	0.58	0.58	0.51	0.51	-15.000%	302	6,431	+47.059%
2025-04-07	0.55	0.94	0.55	0.60	-22.078%	41	6,218	+25.000%
2025-04-04	0.53	0.77	0.53	0.77	-20.619%	54	6,186	-2.597%
2025-04-03	1.06	1.06	0.82	0.97	-41.916%	176	6,176	-22.680%
2025-04-02	1.57	1.67	1.53	1.67	+35.772%	18	6,159	-55.090%
2025-04-01	1.26	1.26	1.23	1.23	-16.327%	21	6,147	-39.024%
2025-03-31	1.23	1.47	1.23	1.47	+0.685%	54	6,127	-48.980%
2025-03-28	1.77	1.77	1.46	1.46	-35.965%	52	6,106	-48.630%
2025-03-27	2.40	2.45	2.17	2.28	-6.939%	6,096	6,091	-67.105%
2025-03-26	3.10	3.10	2.44	2.45	-18.874%	126	7,283	-69.388%
2025-03-25	3.15	3.16	3.02	3.02	-12.209%	29	7,183	-75.166%
2025-03-24	3.00	3.44	3.00	3.44	+48.276%	139	7,158	-78.198%
2025-03-21	2.36	2.43	2.21	2.32	-21.622%	82	7,119	-67.672%
2025-03-20	3.38	3.38	2.95	2.96	-9.202%	25	7,151	-74.662%
2025-03-19	2.90	3.52	2.90	3.26	+19.414%	52	7,126	-76.994%
2025-03-18	2.74	2.74	2.73	2.73	-13.333%	50	7,083	-72.527%
2025-03-17	2.80	3.25	2.80	3.15	+17.100%	74	7,043	-76.190%
2025-03-14	2.37	2.73	2.37	2.69	+23.394%	80	6,975	-72.119%
2025-03-13	2.78	2.78	2.18	2.18	-30.794%	45	6,913	-65.596%
2025-03-11	3.09	3.15	2.83	3.15	+11.307%	4	6,913	-76.190%
2025-03-10	3.17	3.17	2.83	2.83	-31.643%	6	6,913	-73.498%
2025-03-07	3.73	4.14	3.15	4.14	-6.122%	66	6,917	-81.884%
2025-03-06	3.80	4.41	3.79	4.41	-2.649%	11	6,885	-82.993%
2025-03-05	4.20	4.53	3.87	4.53	-8.114%	51	6,885	-83.444%
2025-03-04	3.85	4.93	3.75	4.93	+7.407%	87	6,873	-84.787%
2025-03-03	6.65	6.65	4.59	4.59	-30.137%	20	6,751	-83.660%
2025-02-28	6.35	6.57	5.64	6.57	+7.003%	116	6,746	-88.584%
2025-02-27	6.33	7.36	6.14	6.14	-22.377%	30	6,699	-87.785%
2025-02-26	7.27	7.91	7.27	7.91	+13.649%	11	6,724	-90.518%
2025-02-25	7.40	7.83	6.60	6.96	-8.058%	94	6,718	-89.224%
2025-02-24	7.86	8.07	7.00	7.57	-4.899%	752	6,640	-90.092%
2025-02-21	11.80	11.80	7.92	7.96	-28.159%	5,320	5,985	-90.578%
2025-02-20	11.18	11.34	10.60	11.08	-12.756%	428	3,769	-93.231%
2025-02-19	12.23	12.89	12.23	12.70	-2.232%	17	3,478	-94.094%
2025-02-18	12.60	13.52	12.60	12.99	+2.445%	19	3,478	-94.226%
2025-02-14	13.66	13.75	12.68	12.68	-0.314%	28	3,459	-94.085%
2025-02-13	12.19	12.82	11.50	12.72	+13.167%	2,302	3,459	-94.104%
2025-02-12	10.95	11.24	10.70	11.24	-11.496%	21	1,620	-93.327%
2025-02-11	12.70	12.70	12.70	12.70	-7.569%	1	1,623	-94.094%
2025-02-10	13.41	13.74	13.41	13.74	+2.232%	2	1,623	-94.541%
2025-02-07	13.21	13.44	13.21	13.44	-7.246%	12	1,622	-94.420%
2025-02-06	14.49	14.49	14.49	14.49	-4.671%	1	1,619	-94.824%
2025-02-05	14.60	15.20	14.60	15.20	+14.717%	3	1,619	-95.066%
2025-02-04	13.25	13.25	13.25	13.25	+1.923%	1	1,621	-94.340%
2025-02-03	11.40	13.00	11.10	13.00	-8.451%	16	1,621	-94.231%
2025-01-31	15.00	15.00	13.72	14.20	-6.824%	10	1,615	-94.718%
2025-01-30	15.50	15.50	15.24	15.24	+17.231%	2	1,615	-95.079%
2025-01-29	13.00	13.00	13.00	13.00	-7.539%	1	1,615	-94.231%
2025-01-28	14.06	14.06	14.06	14.06	+2.255%	50	1,615	-94.666%
2025-01-27	13.64	13.84	13.64	13.75	-14.170%	8	1,654	-94.545%
2025-01-24	16.02	16.02	16.02	16.02	+3.958%	2	1,654	-95.318%
2025-01-22	15.41	15.41	15.41	15.41	-6.037%	4	1,655	-95.133%
2025-01-21	15.32	16.40	15.27	16.40	+15.656%	11	1,655	-95.427%
2025-01-17	14.85	14.85	13.70	14.18	+3.127%	52	1,658	-94.711%
2025-01-16	13.39	13.75	13.35	13.75	+0.219%	17	1,658	-94.545%
2025-01-15	14.63	14.63	13.30	13.72	+13.201%	2,662	1,655	-94.534%
2025-01-14	12.00	12.12	10.99	12.12	+25.596%	68	806	-93.812%
2025-01-13	9.50	9.65	9.50	9.65	-7.920%	3	739	-92.228%
2025-01-10	10.89	11.25	10.02	10.48	-18.885%	252	737	-92.844%
2025-01-08	11.90	12.92	11.90	12.92	-3.366%	402	632	-94.195%
2025-01-07	13.35	13.90	13.24	13.37	-6.764%	217	632	-94.390%
2025-01-06	15.39	15.82	14.34	14.34	-0.830%	18	631	-94.770%
2025-01-03	13.40	14.57	13.40	14.46	+12.969%	432	642	-94.813%
2025-01-02	14.17	14.17	12.80	12.80	-4.120%	33	449	-94.141%
2024-12-31	13.45	13.56	12.89	13.35	+7.661%	52	424	-94.382%
2024-12-30	12.32	12.43	11.90	12.40	-8.555%	53	424	-93.952%
2024-12-27	15.10	15.10	13.22	13.56	-13.631%	74	382	-94.469%
2024-12-26	15.69	15.84	15.69	15.70	+7.608%	3	346	-95.223%
2024-12-24	14.00	14.59	14.00	14.59	+2.746%	4	344	-94.859%
2024-12-23	14.15	14.30	14.00	14.20	-14.199%	11	344	-94.718%
2024-12-20	14.60	16.55	14.60	16.55	+13.746%	17	349	-95.468%
2024-12-19	16.07	16.49	14.40	14.55	-8.086%	28	332	-94.845%
2024-12-18	21.64	21.94	15.83	15.83	-31.472%	14	324	-95.262%
2024-12-16	22.65	23.10	22.65	23.10	+7.392%	5	314	-96.753%
2024-12-13	22.23	22.23	21.22	21.51	-7.762%	128	314	-96.513%
2024-12-12	23.45	23.45	23.32	23.32	-9.084%	10	312	-96.784%
2024-12-11	25.65	25.65	25.65	25.65	+4.057%	8	319	-97.076%
2024-12-10	24.65	24.65	24.65	24.65	-4.309%	1	328	-96.957%
2024-12-06	25.60	25.76	25.55	25.76	+0.039%	42	327	-97.089%
2024-12-05	25.75	25.75	25.75	25.75	-6.905%	3	347	-97.087%
2024-12-04	27.66	27.66	27.66	27.66	-1.214%	5	344	-97.289%
2024-12-02	28.00	28.00	28.00	28.00	-0.356%	1	339	-97.321%
2024-11-27	28.50	28.50	28.10	28.10	-0.812%	2	340	-97.331%
2024-11-26	28.33	28.33	28.33	28.33	-8.995%	10	340	-97.353%
2024-11-25	29.49	31.13	29.49	31.13	+50.824%	2	334	-97.591%
2024-11-19	18.88	20.64	18.88	20.64	+4.665%	7	335	-96.366%
2024-11-18	20.60	20.60	19.72	19.72	-10.364%	22	335	-96.197%
2024-11-15	22.00	22.00	22.00	22.00	0.000%	2	315	-96.591%
2024-11-14	22.00	22.00	22.00	22.00	-16.667%	24	315	-96.591%
2024-11-12	28.90	28.90	26.40	26.40	-10.204%	2	329	-97.159%
2024-11-11	29.40	29.40	29.40	29.40	+15.023%	5	327	-97.449%
2024-11-08	25.55	25.56	25.55	25.56	-0.312%	4	324	-97.066%
2024-11-07	25.26	25.64	25.26	25.64	-1.536%	17	324	-97.075%
2024-11-06	24.66	26.05	23.82	26.04	+60.741%	43	324	-97.120%
2024-10-31	16.20	16.20	16.20	16.20	-2.703%	1	318	-95.370%
2024-10-30	16.95	17.00	16.65	16.65	+1.524%	26	319	-95.495%
2024-10-28	16.20	16.55	16.20	16.40	+13.103%	5	296	-95.427%
2024-10-25	15.40	15.40	14.50	14.50	-1.361%	4	297	-94.828%
2024-10-24	14.70	14.70	14.70	14.70	-8.240%	1	296	-94.898%
2024-10-22	16.02	16.02	16.02	16.02	-16.301%	1	295	-95.318%
2024-10-18	19.14	19.14	19.14	19.14	-4.300%	4	294	-96.082%
2024-10-16	19.16	20.00	19.16	20.00	+7.875%	17	294	-96.250%
2024-10-15	18.54	18.54	18.54	18.54	+9.123%	1	280	-95.955%
2024-10-14	17.03	17.03	16.99	16.99	+5.857%	13	281	-95.586%
2024-10-11	15.50	16.05	15.50	16.05	+17.153%	28	292	-95.327%
2024-10-10	13.70	13.70	13.70	13.70	-10.458%	6	294	-94.526%
2024-10-09	14.35	15.42	14.35	15.30	+5.882%	207	294	-95.098%
2024-10-08	14.45	14.45	14.45	14.45	+4.710%	1	198	-94.810%
2024-10-03	13.80	13.80	13.80	13.80	-4.233%	1	198	-94.565%
2024-10-01	14.41	14.41	14.41	14.41	-13.816%	1	197	-94.795%
2024-09-30	16.00	16.72	16.00	16.72	+11.839%	20	196	-95.514%
2024-09-25	14.83	14.95	14.83	14.95	-7.659%	10	210	-94.983%
2024-09-24	16.19	16.19	16.19	16.19	-6.145%	1	210	-95.368%
2024-09-20	17.25	17.25	17.25	17.25	-4.854%	2	210	-95.652%
2024-09-19	17.28	18.13	17.28	18.13	0.000%	6	209	-95.863%
2024-09-18	18.00	18.13	18.00	18.13	+13.100%	2	215	-95.863%
2024-09-17	16.54	16.54	16.03	16.03	+5.461%	30	215	-95.321%
2024-09-16	15.20	15.20	15.20	15.20	+42.322%	5	205	-95.066%
2024-09-11	9.90	10.68	9.50	10.68	+3.891%	5	200	-92.978%
2024-09-10	10.46	10.46	10.28	10.28	-9.427%	2	199	-92.704%
2024-09-09	11.35	11.35	11.35	11.35	+2.715%	1	198	-93.392%
2024-09-06	11.15	11.15	10.91	11.05	-11.529%	10	197	-93.213%
2024-09-05	12.49	12.49	12.49	12.49	-6.090%	3	195	-93.995%
2024-09-04	13.30	13.30	13.30	13.30	-15.016%	2	195	-94.361%
2024-08-30	15.65	15.65	15.65	15.65	+4.056%	10	193	-95.208%
2024-08-28	15.40	15.40	15.04	15.04	-5.110%	4	193	-95.013%
2024-08-27	15.85	15.85	15.85	15.85	-10.045%	5	189	-95.268%
2024-08-26	18.16	18.16	17.57	17.62	+7.047%	12	192	-95.743%
2024-08-23	14.80	16.46	14.80	16.46	+20.586%	42	193	-95.443%
2024-08-22	14.74	14.74	13.65	13.65	-4.878%	19	190	-94.505%
2024-08-21	13.41	14.35	13.41	14.35	+8.630%	6	182	-94.774%
2024-08-16	13.21	13.21	13.21	13.21	-0.377%	10	178	-94.322%
2024-08-15	13.26	13.26	13.26	13.26	+13.333%	5	179	-94.344%
2024-08-08	11.70	11.70	11.70	11.70	-1.266%	1	179	-93.590%
2024-08-06	12.00	12.00	11.85	11.85	+0.851%	2	180	-93.671%
2024-08-05	10.38	11.75	10.38	11.75	-16.370%	12	175	-93.617%
2024-08-02	13.35	14.05	13.26	14.05	-21.112%	38	172	-94.662%
2024-08-01	21.36	21.36	17.81	17.81	-18.340%	3	163	-95.789%
2024-07-31	21.73	21.89	21.73	21.81	+6.080%	9	163	-96.561%
2024-07-30	20.27	20.56	20.24	20.56	+1.131%	74	154	-96.352%
2024-07-29	21.90	22.15	20.30	20.33	-3.190%	22	114	-96.311%
2024-07-26	22.20	22.20	21.00	21.00	+9.318%	6	96	-96.429%
2024-07-25	19.21	19.21	19.21	19.21	-3.758%	1	93	-96.096%
2024-07-24	20.06	20.42	19.96	19.96	-6.685%	22	92	-96.242%
2024-07-23	20.46	21.39	20.46	21.39	+22.229%	11	80	-96.494%
2024-07-22	17.50	17.50	17.50	17.50	-9.933%	8	89	-95.714%
2024-07-18	20.56	21.00	19.33	19.43	-5.680%	20	81	-96.140%
2024-07-17	20.59	20.60	20.59	20.60	-4.186%	4	66	-96.359%
2024-07-16	19.50	21.50	19.50	21.50	+26.545%	7	63	-96.512%
2024-07-15	16.00	16.99	16.00	16.99	+16.370%	7	58	-95.586%
2024-07-12	14.60	14.60	14.60	14.60	+14.510%	2	52	-94.863%
2024-07-11	11.27	12.75	11.27	12.75	0.000%	51	51	-94.118%