Dark

IWM20251219C190
IWM Dec 19 2025 190.00 Call (IWM251219C00190000)
option OPRA

EOD

May 21, 2025

24.42-16.570%(-4.85)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	24.28	24.42	24.26	24.42	-16.570%	88	19,263	0.000%
2025-05-16	29.10	29.27	29.10	29.27	+10.955%	16	19,176	-16.570%
2025-05-15	26.38	26.38	26.38	26.38	-4.420%	4	19,170	-7.430%
2025-05-14	27.60	27.60	27.60	27.60	-4.597%	1	19,166	-11.522%
2025-05-13	28.42	28.93	28.42	28.93	+3.027%	103	19,165	-15.589%
2025-05-12	29.07	29.13	27.20	28.08	+18.232%	3,006	19,167	-13.034%
2025-05-09	23.75	23.75	23.75	23.75	-4.234%	4	19,781	+2.821%
2025-05-08	24.80	24.80	24.80	24.80	+14.975%	1	19,781	-1.532%
2025-05-07	21.21	21.57	21.11	21.57	+0.889%	102	19,781	+13.213%
2025-05-06	21.42	21.42	21.38	21.38	-9.137%	2	19,780	+14.219%
2025-05-05	23.53	23.53	23.53	23.53	-3.328%	2	19,780	+3.782%
2025-05-02	24.25	24.34	24.03	24.34	+19.372%	8	19,780	+0.329%
2025-04-30	19.51	20.39	19.10	20.39	+0.691%	50	19,781	+19.765%
2025-04-29	20.25	20.25	20.25	20.25	+3.106%	8	19,756	+20.593%
2025-04-28	19.15	19.64	19.07	19.64	+0.204%	4	19,756	+24.338%
2025-04-25	19.15	19.60	19.09	19.60	+1.187%	8	19,756	+24.592%
2025-04-24	18.14	19.37	18.11	19.37	+2.977%	12,005	19,755	+26.071%
2025-04-23	20.00	20.00	18.76	18.81	+20.192%	7	7,988	+29.825%
2025-04-22	15.61	15.65	15.61	15.65	+8.756%	2	7,986	+56.038%
2025-04-21	15.49	15.49	14.39	14.39	-7.638%	47	7,987	+69.701%
2025-04-17	15.51	15.60	15.44	15.58	-2.258%	50	7,982	+56.739%
2025-04-16	15.94	15.94	15.94	15.94	-2.686%	4	7,982	+53.199%
2025-04-15	16.90	16.90	16.38	16.38	+0.122%	3	7,982	+49.084%
2025-04-14	16.27	16.36	16.27	16.36	+15.946%	21	7,982	+49.267%
2025-04-11	14.52	14.52	14.11	14.11	-25.619%	22	7,986	+73.069%
2025-04-09	11.08	18.97	11.08	18.97	+59.815%	101	7,977	+28.730%
2025-04-08	15.57	15.57	11.44	11.87	-15.214%	1,775	7,982	+105.729%
2025-04-07	12.17	14.00	11.51	14.00	-2.980%	5,005	6,229	+74.429%
2025-04-04	13.41	14.86	13.30	14.43	-20.408%	66	1,443	+69.231%
2025-04-03	18.60	18.83	17.51	18.13	-22.982%	24	1,427	+34.694%
2025-03-28	23.51	23.56	23.51	23.54	-17.142%	6	1,425	+3.738%
2025-03-26	29.13	29.14	28.34	28.41	-5.110%	6	1,424	-14.044%
2025-03-25	29.94	29.94	29.94	29.94	+12.896%	1	1,428	-18.437%
2025-03-21	26.52	26.52	26.52	26.52	-5.690%	2	1,428	-7.919%
2025-03-17	28.11	28.12	28.11	28.12	+21.102%	4	1,428	-13.158%
2025-03-13	23.22	23.22	23.22	23.22	-13.131%	1	1,425	+5.168%
2025-03-11	26.73	26.73	26.73	26.73	+3.927%	10	1,425	-8.642%
2025-03-10	25.72	25.72	25.72	25.72	-12.128%	8	1,435	-5.054%
2025-03-05	29.06	29.27	29.06	29.27	-19.166%	110	1,443	-16.570%
2025-02-26	36.16	36.21	36.16	36.21	-0.795%	2	1,443	-32.560%
2025-02-24	36.50	36.50	36.50	36.50	-14.859%	1	1,442	-33.096%
2025-02-21	42.87	42.87	42.87	42.87	-7.806%	2	1,442	-43.037%
2025-02-18	46.50	46.50	46.50	46.50	+0.780%	1	1,442	-47.484%
2025-02-14	46.16	46.16	46.14	46.14	+8.310%	4	1,442	-47.074%
2025-02-12	42.60	42.60	42.60	42.60	-4.655%	2	1,442	-42.676%
2025-02-03	44.68	44.68	44.68	44.68	-4.794%	1	1,440	-45.345%
2025-01-29	46.76	46.93	46.72	46.93	+2.781%	12	1,439	-47.965%
2025-01-28	46.45	46.51	45.34	45.66	+0.022%	900	1,436	-46.518%
2025-01-16	45.65	45.65	45.65	45.65	+17.837%	1	986	-46.506%
2025-01-13	38.74	38.74	38.74	38.74	-1.675%	2	986	-36.964%
2025-01-10	39.46	39.46	39.40	39.40	-13.917%	4	986	-38.020%
2024-12-27	46.91	46.91	45.77	45.77	+4.023%	4	985	-46.646%
2024-12-24	44.35	44.35	44.00	44.00	-1.124%	2	986	-44.500%
2024-12-23	44.08	44.50	44.08	44.50	-2.668%	6	986	-45.124%
2024-12-20	45.72	45.72	45.72	45.72	-21.980%	5	985	-46.588%
2024-12-10	57.48	58.60	57.48	58.60	-3.364%	2	984	-58.328%
2024-12-04	60.64	60.64	60.64	60.64	-1.940%	5	983	-59.730%
2024-12-02	61.84	61.84	61.84	61.84	-0.850%	32	983	-60.511%
2024-11-29	62.37	62.37	62.37	62.37	-0.953%	4	951	-60.847%
2024-11-25	63.00	63.00	62.97	62.97	+5.248%	2	951	-61.220%
2024-11-22	59.83	59.83	59.83	59.83	+1.064%	2	951	-59.184%
2024-11-12	59.91	59.91	59.20	59.20	+1.492%	2	951	-58.750%
2024-11-08	57.05	58.33	57.05	58.33	+2.100%	214	951	-58.135%
2024-11-07	58.33	58.33	57.13	57.13	+2.018%	2	898	-57.255%
2024-11-06	55.47	56.03	54.85	56.00	+22.191%	4	897	-56.393%
2024-11-05	46.07	46.07	45.83	45.83	+3.151%	2	897	-46.716%
2024-11-04	44.43	44.43	44.43	44.43	+0.293%	2	896	-45.037%
2024-10-31	44.30	44.30	44.30	44.30	-3.317%	1	898	-44.876%
2024-10-30	45.82	45.82	45.82	45.82	+0.394%	1	897	-46.704%
2024-10-28	45.64	45.64	45.64	45.64	+2.770%	1	897	-46.494%
2024-10-25	44.41	44.41	44.41	44.41	+2.564%	2	898	-45.012%
2024-10-24	43.30	43.30	43.30	43.30	-0.734%	300	897	-43.603%
2024-10-23	44.14	44.14	43.62	43.62	-3.282%	2	597	-44.017%
2024-10-22	45.10	45.10	45.10	45.10	-1.807%	1	595	-45.854%
2024-10-21	45.89	45.95	45.85	45.93	-7.212%	4	594	-46.832%
2024-10-17	49.68	49.68	49.50	49.50	-0.061%	11	591	-50.667%
2024-10-16	48.30	49.53	48.30	49.53	+4.848%	2	600	-50.697%
2024-10-15	47.24	47.24	47.24	47.24	+8.225%	1	599	-48.307%
2024-09-26	43.50	43.65	43.50	43.65	-0.863%	4	599	-44.055%
2024-09-23	44.03	44.03	44.03	44.03	-5.919%	58	597	-44.538%
2024-09-18	43.21	46.80	43.12	46.80	+12.096%	4	539	-47.821%
2024-09-16	41.77	41.88	41.60	41.75	+5.696%	172	538	-41.509%
2024-09-13	39.50	39.50	39.50	39.50	+12.857%	2	414	-38.177%
2024-09-12	34.98	35.00	34.98	35.00	+5.772%	2	414	-30.229%
2024-09-11	32.87	33.09	32.87	33.09	-0.451%	10	413	-26.201%
2024-09-10	33.91	33.91	33.05	33.24	-6.655%	4	403	-26.534%
2024-09-09	35.61	35.61	35.61	35.61	-6.289%	1	401	-31.424%
2024-09-05	38.00	38.00	38.00	38.00	-13.774%	4	400	-35.737%
2024-08-30	44.00	44.07	44.00	44.07	-1.520%	104	400	-44.588%
2024-08-29	44.77	44.77	44.75	44.75	+3.756%	2	400	-45.430%
2024-08-27	43.18	43.18	43.13	43.13	-0.805%	2	400	-43.380%
2024-08-23	43.48	43.48	43.48	43.48	+13.200%	10	400	-43.836%
2024-08-20	38.39	38.41	38.39	38.41	-4.358%	2	405	-36.423%
2024-08-19	40.16	40.16	40.16	40.16	+19.453%	1	404	-39.193%
2024-08-14	33.74	33.74	33.62	33.62	-2.973%	2	403	-27.365%
2024-08-13	34.78	34.78	34.65	34.65	+5.191%	48	402	-29.524%
2024-08-12	33.02	33.02	32.94	32.94	-2.081%	2	402	-25.865%
2024-08-05	31.50	33.64	31.50	33.64	-8.512%	20	401	-27.408%
2024-08-02	38.36	38.36	36.75	36.77	-17.371%	42	391	-33.587%
2024-08-01	46.32	46.32	44.43	44.50	-14.324%	25	373	-45.124%
2024-07-31	53.04	53.04	51.94	51.94	+2.974%	6	362	-52.984%
2024-07-29	50.46	50.52	50.44	50.44	+1.796%	4	362	-51.586%
2024-07-26	48.77	49.55	48.67	49.55	+1.537%	50	360	-50.716%
2024-07-25	48.18	48.95	48.17	48.80	+1.667%	30	358	-49.959%
2024-07-24	48.00	48.00	48.00	48.00	-2.637%	1	358	-49.125%
2024-07-23	47.04	49.30	46.62	49.30	+3.181%	349	358	-50.467%
2024-07-18	47.78	47.78	47.78	47.78	-4.631%	5	163	-48.891%
2024-07-17	50.10	50.10	50.10	50.10	+1.829%	5	163	-51.257%
2024-07-16	49.05	49.20	48.70	49.20	+32.901%	4	163	-50.366%
2024-07-11	37.02	37.02	37.02	37.02	+12.386%	1	160	-34.036%
2024-06-28	32.79	32.94	32.79	32.94	+4.571%	18	160	-25.865%
2024-06-27	31.50	31.50	31.50	31.50	-0.725%	10	164	-22.476%
2024-06-20	31.05	31.73	31.05	31.73	+4.581%	2	154	-23.038%
2024-06-14	30.34	30.34	30.34	30.34	-5.952%	2	154	-19.512%
2024-06-13	32.18	32.26	32.13	32.26	-10.736%	9	154	-24.303%
2024-05-28	36.14	36.14	36.14	36.14	+0.445%	1	145	-32.429%
2024-05-23	36.02	36.02	35.98	35.98	-5.836%	40	137	-32.129%
2024-05-15	38.21	38.21	38.21	38.21	+11.529%	1	137	-36.090%
2024-05-03	34.26	34.26	34.26	34.26	+3.131%	2	138	-28.722%
2024-04-29	33.22	33.22	33.22	33.22	+6.406%	2	139	-26.490%
2024-04-24	31.32	31.32	31.22	31.22	-22.319%	2	141	-21.781%
2024-03-27	40.18	40.19	40.18	40.19	+13.563%	2	140	-39.239%
2024-03-14	35.39	35.39	35.39	35.39	-4.686%	2	138	-30.997%
2024-03-05	37.00	37.13	37.00	37.13	-0.188%	3	140	-34.231%
2024-02-27	37.20	37.20	37.20	37.20	+0.081%	2	142	-34.355%
2024-02-16	37.17	37.17	37.17	37.17	+1.419%	24	156	-34.302%
2024-02-15	35.96	36.65	35.93	36.65	+0.438%	4	156	-33.370%
2024-02-12	35.76	36.49	35.76	36.49	+19.522%	15	156	-33.078%
2024-02-08	30.53	30.53	30.53	30.53	-7.204%	1	169	-20.013%
2024-01-30	32.90	32.90	32.90	32.90	+3.851%	1	169	-25.775%
2024-01-23	31.00	31.68	31.00	31.68	+17.333%	2	169	-22.917%
2024-01-18	27.00	27.00	27.00	27.00	-2.948%	1	169	-9.556%
2024-01-16	27.82	27.82	27.82	27.82	-11.850%	3	168	-12.221%
2024-01-10	31.56	31.56	31.56	31.56	+2.335%	1	168	-22.624%
2024-01-05	31.64	31.64	30.64	30.84	-1.501%	15	167	-20.817%
2024-01-04	31.31	31.31	31.31	31.31	-6.314%	10	168	-22.006%
2024-01-03	33.32	34.63	33.32	33.42	-8.388%	12	178	-26.930%
2024-01-02	36.51	36.51	36.48	36.48	-1.777%	3	187	-33.059%
2023-12-29	37.52	37.52	37.14	37.14	-3.882%	10	199	-34.249%
2023-12-28	39.42	39.45	38.64	38.64	-2.053%	18	199	-36.801%
2023-12-27	39.39	39.47	39.39	39.45	+3.003%	9	212	-38.099%
2023-12-26	37.84	38.30	37.83	38.30	+2.874%	12	221	-36.240%
2023-12-22	37.29	37.29	36.67	37.23	+6.371%	13	246	-34.408%
2023-12-21	35.00	35.00	35.00	35.00	-2.289%	4	246	-30.229%
2023-12-19	36.20	36.20	35.82	35.82	+8.513%	4	250	-31.826%
2023-12-18	33.07	33.07	33.01	33.01	+1.663%	3	246	-26.022%
2023-12-14	33.35	33.35	32.47	32.47	+15.142%	6	251	-24.792%
2023-12-13	28.20	28.20	28.20	28.20	+7.798%	1	251	-13.404%
2023-12-11	26.16	26.16	26.16	26.16	+5.569%	3	251	-6.651%
2023-12-07	24.77	24.78	24.77	24.78	-0.840%	2	254	-1.453%
2023-12-06	25.44	25.44	24.93	24.99	+1.585%	3,103	256	-2.281%
2023-12-01	24.20	24.60	24.20	24.60	+56.988%	19	3,172	-0.732%
2023-11-09	15.67	15.67	15.67	15.67	-1.879%	3,000	3,153	+55.839%
2023-11-08	15.98	15.98	15.97	15.97	-18.018%	11	153	+52.912%
2023-11-03	19.48	19.48	19.48	19.48	+42.398%	1	142	+25.359%
2023-11-01	13.68	13.68	13.68	13.68	-0.798%	1	142	+78.509%
2023-10-31	13.79	13.79	13.79	13.79	+3.064%	1	143	+77.085%
2023-10-30	13.38	13.38	13.38	13.38	-6.499%	3	143	+82.511%
2023-10-25	14.31	14.31	14.31	14.31	-8.854%	1	140	+70.650%
2023-10-23	15.70	15.70	15.70	15.70	-17.063%	1	140	+55.541%
2023-10-18	19.58	19.58	18.85	18.93	-1.406%	42	140	+29.002%
2023-10-16	19.33	19.33	19.20	19.20	+7.263%	13	98	+27.188%
2023-10-13	18.12	18.12	17.88	17.90	-12.938%	38	87	+36.425%
2023-10-11	20.50	20.56	20.50	20.56	+11.861%	2	59	+18.774%
2023-10-04	18.38	18.38	18.38	18.38	-16.264%	1	59	+32.862%
2023-09-26	22.21	22.21	21.95	21.95	-5.102%	12	59	+11.253%
2023-09-22	23.13	23.13	23.13	23.13	+2.663%	22	64	+5.577%
2023-09-21	22.53	22.53	22.53	22.53	-19.247%	1	68	+8.389%
2023-09-06	27.90	27.90	27.90	27.90	-9.150%	3	69	-12.473%
2023-09-05	30.71	30.71	30.71	30.71	+9.679%	1	72	-20.482%
2023-08-28	28.00	28.00	28.00	28.00	-0.639%	4	72	-12.786%
2023-08-18	27.68	28.18	27.14	28.18	-9.185%	28	72	-13.343%
2023-08-15	31.03	31.03	31.03	31.03	-4.110%	4	46	-21.302%
2023-08-14	32.36	32.36	32.36	32.36	-0.431%	5	42	-24.536%
2023-08-11	32.50	32.50	32.50	32.50	+0.433%	1	47	-24.862%
2023-08-10	32.50	32.50	32.36	32.36	-8.845%	9	46	-24.536%
2023-08-07	35.26	35.50	35.26	35.50	-1.988%	3	43	-31.211%
2023-08-03	36.22	36.22	36.22	36.22	-3.900%	25	40	-32.579%
2023-07-31	37.69	37.69	37.69	37.69	+6.831%	1	15	-35.208%
2023-07-24	35.28	35.28	35.28	35.28	-2.515%	3	15	-30.782%
2023-07-21	36.19	36.19	36.19	36.19	-3.724%	1	12	-32.523%
2023-07-19	37.59	37.59	37.59	37.59	+12.209%	1	13	-35.036%
2023-07-14	33.12	33.50	33.12	33.50	-1.092%	2	12	-27.104%
2023-07-12	33.87	33.87	33.87	33.87	+6.409%	3	11	-27.901%
2023-07-11	31.16	31.84	31.16	31.83	+6.920%	7	8	-23.280%
2023-07-10	29.77	29.77	29.77	29.77	0.000%	1	1	-17.971%