Dark

IWM20250815C225
IWM Aug 15 2025 225.00 Call (IWM250815C00225000)
option OPRA

EOD

May 21, 2025

1.73-35.926%(-0.97)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	2.23	2.31	1.73	1.73	-35.926%	73	8,513	0.000%
2025-05-20	2.80	2.86	2.60	2.70	-3.571%	65	8,488	-35.926%
2025-05-19	2.44	2.80	2.40	2.80	-8.197%	17	8,485	-38.214%
2025-05-16	2.60	3.14	2.57	3.05	+12.546%	82	8,482	-43.279%
2025-05-15	2.24	2.71	2.24	2.71	+5.859%	137	8,475	-36.162%
2025-05-14	2.90	2.90	2.56	2.56	-13.805%	33	8,599	-32.422%
2025-05-13	3.10	3.19	2.97	2.97	+1.020%	70	8,596	-41.751%
2025-05-12	3.60	3.77	2.76	2.94	+44.118%	481	8,623	-41.156%
2025-05-09	2.25	2.30	2.00	2.04	-8.520%	454	8,310	-15.196%
2025-05-08	2.10	2.39	2.10	2.23	+43.871%	92	8,276	-22.422%
2025-05-07	1.73	1.79	1.48	1.55	-9.357%	201	8,277	+11.613%
2025-05-06	1.63	1.86	1.54	1.71	-10.938%	12	8,105	+1.170%
2025-05-05	1.98	2.20	1.92	1.92	-16.157%	1,159	8,105	-9.896%
2025-05-02	1.87	2.37	1.86	2.29	+34.706%	2,262	7,002	-24.454%
2025-05-01	1.56	1.70	1.55	1.70	+22.302%	124	6,249	+1.765%
2025-04-30	1.18	1.39	1.13	1.39	-10.897%	25	6,315	+24.460%
2025-04-29	1.54	1.58	1.54	1.56	+6.849%	4	6,313	+10.897%
2025-04-28	1.42	1.46	1.36	1.46	+5.797%	7	6,310	+18.493%
2025-04-25	1.42	1.42	1.38	1.38	-17.365%	16	6,312	+25.362%
2025-04-24	1.50	1.67	1.47	1.67	+15.972%	5	6,305	+3.593%
2025-04-23	1.78	2.03	1.44	1.44	+17.073%	7	6,305	+20.139%
2025-04-22	0.99	1.28	0.98	1.23	+36.667%	15	6,303	+40.650%
2025-04-21	0.90	0.90	0.88	0.90	-21.739%	4	6,302	+92.222%
2025-04-17	1.05	1.15	0.95	1.15	+16.162%	141	6,233	+50.435%
2025-04-15	1.16	1.24	0.99	0.99	-6.604%	19	6,233	+74.747%
2025-04-14	1.15	1.15	1.00	1.06	-19.697%	18	6,245	+63.208%
2025-04-11	1.05	1.33	1.05	1.32	+15.789%	24	6,234	+31.061%
2025-04-10	1.29	1.29	1.14	1.14	-38.710%	162	6,234	+51.754%
2025-04-09	1.06	1.96	1.06	1.86	+67.568%	55	6,194	-6.989%
2025-04-08	1.14	1.14	1.11	1.11	-26.000%	46	6,205	+55.856%
2025-04-07	1.09	2.11	1.09	1.50	-1.961%	18	6,205	+15.333%
2025-04-04	1.52	1.59	1.37	1.53	-25.728%	28	6,203	+13.072%
2025-04-03	2.15	2.35	1.75	2.06	-41.477%	114	6,201	-16.019%
2025-04-02	2.65	3.60	2.65	3.52	+21.379%	16	6,199	-50.852%
2025-04-01	2.58	3.11	2.56	2.90	0.000%	30	6,198	-40.345%
2025-03-31	2.44	2.97	2.44	2.90	-7.643%	14	6,189	-40.345%
2025-03-28	3.94	3.94	2.91	3.14	-22.850%	622	6,187	-44.904%
2025-03-27	4.10	4.10	4.07	4.07	-2.398%	3,540	5,885	-57.494%
2025-03-26	4.91	4.91	4.17	4.17	-12.944%	192	2,998	-58.513%
2025-03-25	5.09	5.09	4.79	4.79	-11.786%	11	2,994	-63.883%
2025-03-24	4.86	5.46	4.86	5.43	+32.439%	31	2,997	-68.140%
2025-03-21	4.15	4.27	4.10	4.10	-14.583%	268	2,987	-57.805%
2025-03-20	5.42	5.42	4.80	4.80	+6.195%	33	3,079	-63.958%
2025-03-18	4.52	4.69	4.51	4.52	-12.909%	113	3,062	-61.726%
2025-03-17	5.05	5.19	5.05	5.19	+15.848%	3	3,063	-66.667%
2025-03-14	4.40	4.48	4.40	4.48	+21.081%	118	3,062	-61.384%
2025-03-13	4.36	4.36	3.60	3.70	-22.594%	187	2,984	-53.243%
2025-03-12	4.93	4.93	4.56	4.78	-7.184%	100	2,984	-63.808%
2025-03-11	5.08	5.20	4.29	5.15	+9.110%	276	2,948	-66.408%
2025-03-10	5.41	5.41	4.37	4.72	-21.333%	93	2,744	-63.347%
2025-03-07	5.66	6.18	4.94	6.00	+0.671%	561	2,707	-71.167%
2025-03-06	5.91	6.15	5.60	5.96	-8.869%	51	2,569	-70.973%
2025-03-05	6.36	6.66	5.76	6.54	+5.825%	83	2,554	-73.547%
2025-03-04	5.85	6.78	5.32	6.18	-9.384%	793	2,505	-72.006%
2025-03-03	9.28	9.28	6.61	6.82	-16.422%	538	2,941	-74.633%
2025-02-28	8.08	8.63	8.08	8.16	-0.366%	12	2,906	-78.799%
2025-02-27	9.27	9.60	8.19	8.19	-13.057%	209	2,904	-78.877%
2025-02-26	9.94	10.54	9.17	9.42	-2.181%	124	2,902	-81.635%
2025-02-25	9.90	9.90	8.76	9.63	-1.028%	525	3,007	-82.035%
2025-02-24	10.34	10.35	9.30	9.73	-6.890%	549	3,026	-82.220%
2025-02-21	13.25	13.25	10.45	10.45	-24.000%	108	3,069	-83.445%
2025-02-20	13.77	13.77	13.34	13.75	-9.954%	1,557	3,068	-87.418%
2025-02-19	15.05	15.28	14.84	15.27	-2.490%	105	1,548	-88.671%
2025-02-18	15.32	15.66	15.32	15.66	+4.192%	4	1,449	-88.953%
2025-02-14	15.59	15.59	15.00	15.03	-1.765%	14	1,444	-88.490%
2025-02-13	14.26	15.30	14.26	15.30	+8.127%	3	1,444	-88.693%
2025-02-12	13.48	14.15	13.48	14.15	-6.477%	5	1,444	-87.774%
2025-02-11	15.45	15.45	15.13	15.13	-6.083%	2	1,443	-88.566%
2025-02-10	15.96	16.26	15.69	16.11	+2.416%	51	1,442	-89.261%
2025-02-07	15.82	16.28	15.52	15.73	-8.970%	1,816	1,432	-89.002%
2025-02-06	18.10	18.10	17.28	17.28	+7.865%	3	1,491	-89.988%
2025-02-04	16.02	16.02	16.02	16.02	+6.093%	1	1,490	-89.201%
2025-02-03	13.59	15.72	13.59	15.10	-18.290%	6	1,489	-88.543%
2025-01-31	17.77	18.48	17.62	18.48	-0.377%	26	1,486	-90.639%
2025-01-30	18.07	18.55	17.96	18.55	+14.648%	898	1,479	-90.674%
2025-01-29	16.66	16.66	15.96	16.18	-10.459%	24	903	-89.308%
2025-01-24	18.65	18.65	18.07	18.07	-1.793%	6	886	-90.426%
2025-01-23	17.55	18.40	17.55	18.40	+1.489%	8	886	-90.598%
2025-01-22	18.04	18.14	18.03	18.13	-2.369%	750	884	-90.458%
2025-01-21	17.80	18.57	17.40	18.57	+16.063%	33	158	-90.684%
2025-01-17	17.04	17.22	16.00	16.00	-1.720%	22	164	-89.188%
2025-01-16	15.93	16.28	15.93	16.28	-0.184%	7	164	-89.373%
2025-01-15	16.36	16.42	15.95	16.31	+14.136%	34	164	-89.393%
2025-01-14	14.02	14.29	14.02	14.29	+14.871%	2	162	-87.894%
2025-01-13	11.86	12.44	11.60	12.44	-2.888%	36	161	-86.093%
2025-01-10	12.62	12.81	12.22	12.81	-17.621%	76	128	-86.495%
2025-01-08	15.55	15.55	15.55	15.55	-2.934%	13	81	-88.875%
2025-01-07	17.86	17.86	16.02	16.02	-5.207%	3	81	-89.201%
2025-01-06	17.53	17.53	16.90	16.90	+0.595%	4	79	-89.763%
2025-01-03	16.49	16.80	16.49	16.80	-6.667%	4	78	-89.702%
2024-12-26	16.42	18.00	16.42	18.00	+3.926%	4	78	-90.389%
2024-12-23	17.32	17.32	17.32	17.32	0.000%	75	75	-90.012%