Dark

IWM20250630C240
IWM Jun 30 2025 240.00 Call (IWM250630C00240000)
option OPRA

EOD

May 21, 2025

0.1300-23.529%(-0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	0.13	0.13	0.13	0.13	-23.529%	22	3,970	0.000%
2025-05-20	0.19	0.19	0.17	0.17	0.000%	2	3,992	-23.529%
2025-05-19	0.19	0.19	0.17	0.17	-22.727%	7	3,991	-23.529%
2025-05-16	0.22	0.22	0.22	0.22	0.000%	2	3,992	-40.909%
2025-05-14	0.24	0.24	0.22	0.22	-4.348%	12	3,991	-40.909%
2025-05-13	0.23	0.23	0.23	0.23	0.000%	3	3,990	-43.478%
2025-05-12	0.30	0.30	0.23	0.23	+27.778%	18	3,987	-43.478%
2025-05-07	0.18	0.18	0.18	0.18	-10.000%	1	3,994	-27.778%
2025-05-02	0.21	0.21	0.20	0.20	+25.000%	46	3,995	-35.000%
2025-05-01	0.16	0.16	0.16	0.16	+45.455%	450	4,010	-18.750%
2025-04-30	0.14	0.14	0.11	0.11	-38.889%	21	4,010	+18.182%
2025-04-28	0.18	0.18	0.18	0.18	+5.882%	3	3,992	-27.778%
2025-04-25	0.17	0.17	0.17	0.17	-22.727%	10	3,995	-23.529%
2025-04-23	0.21	0.75	0.01	0.22	+29.412%	171	3,995	-40.909%
2025-04-22	0.14	0.17	0.14	0.17	+41.667%	9	4,116	-23.529%
2025-04-21	0.13	0.16	0.11	0.12	-14.286%	184	4,118	+8.333%
2025-04-17	0.13	0.14	0.13	0.14	+75.000%	6	4,108	-7.143%
2025-04-16	0.11	0.12	0.08	0.08	-50.000%	152	4,108	+62.500%
2025-04-14	0.16	0.16	0.16	0.16	0.000%	1	3,977	-18.750%
2025-04-11	0.16	0.16	0.16	0.16	-11.111%	6	3,976	-18.750%
2025-04-10	0.24	0.24	0.12	0.18	-37.931%	21	3,975	-27.778%
2025-04-09	0.18	2.10	0.14	0.29	+61.111%	173	3,966	-55.172%
2025-04-08	0.22	0.23	0.16	0.18	-33.333%	301	3,910	-27.778%
2025-04-07	0.26	0.30	0.25	0.27	0.000%	18	3,826	-51.852%
2025-04-04	0.27	0.28	0.19	0.27	-3.571%	754	3,827	-51.852%
2025-04-03	0.33	0.33	0.28	0.28	-47.170%	5	4,061	-53.571%
2025-04-02	0.44	0.53	0.44	0.53	+32.500%	6	4,057	-75.472%
2025-04-01	0.33	0.44	0.33	0.40	+2.564%	38	4,051	-67.500%
2025-03-31	0.34	0.39	0.32	0.39	+2.632%	414	4,054	-66.667%
2025-03-28	0.40	0.40	0.38	0.38	-35.593%	70	3,672	-65.789%
2025-03-27	0.59	0.59	0.59	0.59	-10.606%	1	3,677	-77.966%
2025-03-26	0.82	0.82	0.66	0.66	-16.456%	14	3,676	-80.303%
2025-03-25	0.90	0.90	0.79	0.79	-16.842%	7	3,675	-83.544%
2025-03-24	0.92	0.97	0.92	0.95	+39.706%	106	3,674	-86.316%
2025-03-21	0.69	0.71	0.68	0.68	-23.596%	20	3,702	-80.882%
2025-03-20	1.01	1.01	0.89	0.89	-16.038%	34	3,702	-85.393%
2025-03-19	0.96	1.09	0.93	1.06	+21.839%	149	3,732	-87.736%
2025-03-18	0.91	0.91	0.84	0.87	+19.178%	6	3,723	-85.057%
2025-03-13	0.73	0.73	0.73	0.73	-25.510%	5	3,718	-82.192%
2025-03-12	0.91	0.98	0.91	0.98	-1.010%	19	3,718	-86.735%
2025-03-11	1.06	1.15	0.99	0.99	-8.333%	11	3,736	-86.869%
2025-03-10	1.20	1.20	0.95	1.08	-22.857%	15	3,736	-87.963%
2025-03-07	1.36	1.45	1.11	1.40	-6.667%	1,072	3,731	-90.714%
2025-03-06	1.35	1.50	1.35	1.50	0.000%	3	3,604	-91.333%
2025-03-05	1.49	1.50	1.42	1.50	-11.243%	4	3,605	-91.333%
2025-03-04	1.35	1.69	1.30	1.69	0.000%	302	3,602	-92.308%
2025-03-03	2.60	2.60	1.69	1.69	-21.028%	84	3,344	-92.308%
2025-02-28	2.08	2.32	2.00	2.14	-5.727%	712	3,289	-93.925%
2025-02-27	2.42	2.42	2.27	2.27	-29.063%	48	3,238	-94.273%
2025-02-26	3.17	3.20	3.17	3.20	+16.364%	11	3,231	-95.938%
2025-02-25	2.75	2.75	2.75	2.75	-2.827%	2	3,221	-95.273%
2025-02-24	2.77	2.92	2.60	2.83	-7.818%	20	3,221	-95.406%
2025-02-21	4.14	4.14	3.00	3.07	-36.175%	66	3,205	-95.765%
2025-02-20	4.75	4.81	4.50	4.81	-10.093%	5	3,181	-97.297%
2025-02-19	5.35	5.35	5.35	5.35	-7.759%	1	3,178	-97.570%
2025-02-18	5.75	5.80	5.70	5.80	-5.997%	5	3,178	-97.759%
2025-02-14	6.25	6.25	6.17	6.17	+8.056%	4	3,179	-97.893%
2025-02-13	5.27	5.71	5.06	5.71	+11.089%	48	3,179	-97.723%
2025-02-12	4.82	5.14	4.74	5.14	-11.073%	18	3,148	-97.471%
2025-02-11	5.78	5.78	5.78	5.78	-10.940%	1	3,137	-97.751%
2025-02-10	6.25	6.60	6.25	6.49	+2.528%	10	3,148	-97.997%
2025-02-07	6.17	6.34	6.17	6.33	-16.491%	24	3,146	-97.946%
2025-02-06	7.79	7.79	7.58	7.58	+2.571%	2	3,137	-98.285%
2025-02-05	7.45	7.50	7.34	7.39	+15.831%	22	3,137	-98.241%
2025-02-04	6.38	6.38	6.38	6.38	+2.738%	1	3,151	-97.962%
2025-02-03	5.37	6.21	5.21	6.21	-8.811%	117	3,151	-97.907%
2025-01-31	7.64	8.30	6.81	6.81	-5.939%	22	3,168	-98.091%
2025-01-30	7.60	8.10	7.24	7.24	+7.259%	44	3,168	-98.204%
2025-01-29	7.02	7.05	6.75	6.75	-6.897%	12	3,153	-98.074%
2025-01-28	7.12	7.25	6.74	7.25	+2.691%	39	3,151	-98.207%
2025-01-27	7.42	7.53	6.77	7.06	-16.941%	103	3,144	-98.159%
2025-01-24	8.50	8.50	8.50	8.50	+7.053%	2	3,145	-98.471%
2025-01-23	7.54	8.10	7.30	7.94	-1.366%	23	3,145	-98.363%
2025-01-22	8.50	8.64	7.79	8.05	-5.627%	95	3,148	-98.385%
2025-01-21	8.33	8.53	8.24	8.53	+23.266%	20	3,148	-98.476%
2025-01-17	7.62	7.62	6.92	6.92	+0.728%	146	3,131	-98.121%
2025-01-16	6.50	7.05	6.49	6.87	-2.137%	48	3,131	-98.108%
2025-01-15	7.60	7.63	7.01	7.02	+17.000%	161	3,104	-98.148%
2025-01-14	6.00	6.12	5.43	6.00	+13.852%	173	3,071	-97.833%
2025-01-13	4.68	5.27	4.68	5.27	+1.346%	10	2,910	-97.533%
2025-01-10	5.50	5.50	4.97	5.20	-19.753%	156	2,906	-97.500%
2025-01-08	6.19	6.48	6.10	6.48	-5.124%	18	2,874	-97.994%
2025-01-07	7.32	7.32	6.76	6.83	-12.098%	58	2,874	-98.097%
2025-01-06	8.30	8.47	7.66	7.77	+1.569%	53	2,824	-98.327%
2025-01-03	7.35	7.65	7.00	7.65	+16.085%	126	2,811	-98.301%
2025-01-02	7.90	7.90	6.59	6.59	-5.722%	60	2,799	-98.027%
2024-12-31	7.30	7.44	6.80	6.99	+2.794%	321	2,728	-98.140%
2024-12-30	7.00	7.16	6.18	6.80	-5.028%	64	2,728	-98.088%
2024-12-27	8.75	8.75	7.08	7.16	-19.005%	80	2,674	-98.184%
2024-12-26	7.68	8.84	7.68	8.84	+9.814%	9	2,664	-98.529%
2024-12-24	7.84	8.05	7.84	8.05	+4.140%	18	2,654	-98.385%
2024-12-23	8.14	8.14	7.65	7.73	-9.059%	98	2,654	-98.318%
2024-12-20	8.83	9.49	8.50	8.50	+0.118%	28	2,627	-98.471%
2024-12-19	9.42	9.42	8.10	8.49	+2.785%	198	2,610	-98.469%
2024-12-18	13.30	13.47	8.26	8.26	-34.704%	57	2,659	-98.426%
2024-12-17	12.97	12.97	12.65	12.65	-10.284%	11	2,658	-98.972%
2024-12-16	12.88	14.32	12.88	14.10	+7.798%	60	2,661	-99.078%
2024-12-13	13.90	13.90	12.63	13.08	-9.040%	118	2,654	-99.006%
2024-12-12	15.10	15.10	14.38	14.38	-10.125%	9	2,640	-99.096%
2024-12-11	16.33	16.39	16.00	16.00	+5.263%	8	2,638	-99.188%
2024-12-10	15.82	16.26	15.20	15.20	-5.941%	25	2,643	-99.145%
2024-12-09	17.49	17.49	16.16	16.16	-3.176%	26	2,624	-99.196%
2024-12-06	16.60	16.69	16.29	16.69	+0.846%	104	2,603	-99.221%
2024-12-05	17.58	17.58	16.55	16.55	-8.004%	13	2,584	-99.215%
2024-12-04	17.56	17.99	17.00	17.99	+2.507%	44	2,576	-99.277%
2024-12-03	17.40	17.55	17.40	17.55	-7.192%	2	2,615	-99.259%
2024-12-02	18.10	19.08	18.10	18.91	-0.995%	19	2,614	-99.313%
2024-11-29	19.10	19.10	19.10	19.10	+0.526%	2	2,612	-99.319%
2024-11-27	19.29	19.29	19.00	19.00	+2.703%	4	2,609	-99.316%
2024-11-26	18.77	18.80	18.30	18.50	-9.136%	51	2,609	-99.297%
2024-11-25	20.00	21.24	19.88	20.36	+16.343%	42	2,566	-99.361%
2024-11-22	16.21	17.50	16.21	17.50	+14.007%	114	2,562	-99.257%
2024-11-21	15.35	15.35	15.35	15.35	+33.478%	3	2,569	-99.153%
2024-11-19	11.00	11.50	11.00	11.50	-6.504%	101	2,569	-98.870%
2024-11-15	13.29	13.29	12.30	12.30	-9.890%	12	2,617	-98.943%
2024-11-14	14.00	14.00	13.50	13.65	-13.826%	53	2,617	-99.048%
2024-11-13	17.80	17.80	15.84	15.84	-6.106%	4	2,600	-99.179%
2024-11-12	18.80	18.80	16.87	16.87	-13.487%	66	2,603	-99.229%
2024-11-11	19.42	19.71	18.61	19.50	+14.370%	104	2,563	-99.333%
2024-11-08	16.37	17.26	16.37	17.05	+6.563%	84	2,557	-99.238%
2024-11-07	16.36	16.55	16.00	16.00	-6.760%	23	2,529	-99.188%
2024-11-06	15.00	17.16	14.80	17.16	+80.632%	100	2,523	-99.242%
2024-11-05	9.50	9.50	9.50	9.50	+4.741%	1	2,527	-98.632%
2024-11-04	9.07	9.07	9.07	9.07	+6.706%	1	2,526	-98.567%
2024-11-01	8.50	8.50	8.50	8.50	+3.155%	200	2,525	-98.471%
2024-10-31	9.24	9.24	8.24	8.24	-13.898%	7	2,425	-98.422%
2024-10-30	10.56	10.56	9.57	9.57	+0.631%	4	2,420	-98.642%
2024-10-29	9.00	9.51	9.00	9.51	-0.937%	2	2,422	-98.633%
2024-10-28	9.47	9.60	9.47	9.60	+11.758%	5	2,420	-98.646%
2024-10-25	8.59	8.59	8.59	8.59	-1.829%	6	2,421	-98.487%
2024-10-24	8.85	8.85	8.75	8.75	+1.744%	4	2,418	-98.514%
2024-10-23	8.63	8.63	8.60	8.60	-8.511%	4	2,416	-98.488%
2024-10-22	9.40	9.51	9.40	9.40	-5.051%	4	2,414	-98.617%
2024-10-21	11.09	11.09	9.90	9.90	-15.021%	46	2,410	-98.687%
2024-10-18	11.65	11.65	11.65	11.65	-3.719%	4	2,392	-98.884%
2024-10-17	12.10	12.10	12.10	12.10	-2.024%	100	2,394	-98.926%
2024-10-16	11.35	12.35	11.35	12.35	+7.578%	9	2,494	-98.947%
2024-10-15	10.04	11.49	10.04	11.48	+12.109%	354	2,492	-98.868%
2024-10-14	10.24	10.24	10.24	10.24	+26.108%	3	2,422	-98.730%
2024-10-10	7.60	8.12	7.50	8.12	-5.910%	257	2,424	-98.399%
2024-10-09	8.63	8.63	8.63	8.63	-6.196%	2	2,176	-98.494%
2024-10-04	9.00	9.20	8.86	9.20	+11.515%	2,004	2,174	-98.587%
2024-10-03	8.25	8.35	8.15	8.25	-4.624%	3,074	2,573	-98.424%
2024-10-02	8.55	8.65	8.55	8.65	-0.575%	1,782	944	-98.497%
2024-10-01	8.76	8.76	8.70	8.70	-2.027%	226	504	-98.506%
2024-09-25	9.32	9.32	8.84	8.88	-17.395%	42	289	-98.536%
2024-09-20	10.75	10.75	10.75	10.75	-4.867%	6	294	-98.791%
2024-09-19	11.30	11.30	11.30	11.30	+6.906%	3	294	-98.850%
2024-09-18	9.99	10.57	9.99	10.57	+5.700%	2	291	-98.770%
2024-09-17	10.00	10.00	10.00	10.00	+8.225%	2	291	-98.700%
2024-09-16	9.24	9.24	9.24	9.24	+9.479%	50	289	-98.593%
2024-09-13	8.00	8.44	8.00	8.44	+32.288%	8	289	-98.460%
2024-09-12	6.21	6.38	6.21	6.38	+11.344%	2	287	-97.962%
2024-09-11	5.45	5.73	5.45	5.73	+1.058%	4	286	-97.731%
2024-09-10	6.00	6.00	5.67	5.67	-9.569%	3	287	-97.707%
2024-09-06	6.29	6.29	6.27	6.27	-18.571%	4	286	-97.927%
2024-09-04	7.70	7.70	7.70	7.70	-16.486%	1	286	-98.312%
2024-08-30	9.25	9.25	9.22	9.22	-7.150%	18	286	-98.590%
2024-08-27	9.95	9.95	9.93	9.93	-10.054%	2	286	-98.691%
2024-08-26	11.24	11.43	10.97	11.04	+2.698%	648	285	-98.822%
2024-08-23	10.01	10.77	10.01	10.75	+31.740%	12	540	-98.791%
2024-08-22	8.16	8.16	8.16	8.16	-5.991%	1	536	-98.407%
2024-08-21	8.68	8.68	8.68	8.68	+9.320%	1	536	-98.502%
2024-08-19	7.94	7.94	7.94	7.94	+13.429%	225	537	-98.363%
2024-08-15	7.00	7.00	7.00	7.00	+11.111%	2	514	-98.143%
2024-08-13	6.30	6.30	6.30	6.30	-10.000%	1	516	-97.937%
2024-08-08	6.72	7.08	6.72	7.00	+9.375%	3	517	-98.143%
2024-08-07	6.80	6.80	6.40	6.40	-11.111%	2	515	-97.969%
2024-08-06	7.30	7.30	7.20	7.20	+2.857%	69	515	-98.194%
2024-08-05	7.50	7.50	7.00	7.00	-19.633%	2	543	-98.143%
2024-08-02	9.21	9.21	8.36	8.71	-21.883%	244	541	-98.507%
2024-08-01	14.39	14.69	11.15	11.15	-25.468%	21	441	-98.834%
2024-07-31	14.44	14.96	14.44	14.96	+9.038%	2	458	-99.131%
2024-07-30	14.21	14.25	13.55	13.72	+1.255%	72	458	-99.052%
2024-07-29	14.90	15.05	13.27	13.55	-6.552%	503	431	-99.041%
2024-07-26	14.58	15.03	12.17	14.50	+1.116%	54	184	-99.103%
2024-07-25	14.34	14.34	14.34	14.34	+10.054%	6	182	-99.093%
2024-07-24	13.40	13.62	12.93	13.03	-7.850%	130	182	-99.002%
2024-07-23	14.56	14.56	13.89	14.14	+13.120%	12	133	-99.081%
2024-07-22	12.50	12.50	12.50	12.50	+9.266%	2	125	-98.960%
2024-07-19	11.07	11.44	11.07	11.44	-15.820%	14	124	-98.864%
2024-07-17	14.89	14.89	13.59	13.59	+7.857%	105	120	-99.043%
2024-07-16	12.57	12.69	12.55	12.60	+22.807%	18	20	-98.968%
2024-07-15	9.97	10.29	9.97	10.26	+19.164%	3	2	-98.733%
2024-07-12	8.61	8.61	8.61	8.61	+13.738%	2	3	-98.490%
2024-07-11	7.57	7.57	7.57	7.57	+73.624%	1	2	-98.283%
2024-07-05	4.36	4.36	4.36	4.36	0.000%	2	1	-97.018%