Dark

IWM20251219C195
IWM Dec 19 2025 195.00 Call (IWM251219C00195000)
option OPRA

Inactive

May 12, 2025

24.40+17.421%(+3.62)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	25.92	25.92	23.78	24.40	+17.421%	8	10,149	0.000%
2025-05-09	20.78	20.78	20.78	20.78	+14.050%	2	10,149	+17.421%
2025-05-06	18.33	18.33	18.22	18.22	-9.847%	48	10,149	+33.919%
2025-05-05	20.21	20.21	20.21	20.21	-4.082%	3	10,117	+20.732%
2025-05-02	19.73	21.07	19.73	21.07	+17.316%	24	10,120	+15.804%
2025-05-01	17.96	17.96	17.96	17.96	+15.128%	2	10,117	+35.857%
2025-04-30	15.60	15.60	15.60	15.60	-8.451%	1	10,115	+56.410%
2025-04-28	17.26	17.57	16.25	17.04	-0.409%	1,526	10,116	+43.192%
2025-04-24	17.11	17.11	17.11	17.11	+5.944%	20	8,601	+42.607%
2025-04-23	17.83	17.83	16.12	16.15	+18.750%	104	8,581	+51.084%
2025-04-22	13.51	13.73	13.51	13.60	+14.190%	753	8,529	+79.412%
2025-04-21	12.65	12.65	11.41	11.91	-14.007%	1,396	8,392	+104.870%
2025-04-17	13.91	14.02	13.64	13.85	+2.290%	1,004	7,746	+76.173%
2025-04-16	13.54	13.54	13.54	13.54	-1.527%	3	7,746	+80.207%
2025-04-15	13.87	13.87	13.75	13.75	-1.786%	3	7,746	+77.455%
2025-04-14	14.00	14.00	14.00	14.00	+5.660%	5	7,746	+74.286%
2025-04-11	11.73	13.25	11.73	13.25	+3.516%	8	7,751	+84.151%
2025-04-10	12.80	12.80	12.80	12.80	-20.000%	1	7,752	+90.625%
2025-04-09	9.56	16.00	9.56	16.00	+25.098%	37	7,751	+52.500%
2025-04-08	12.79	12.79	12.79	12.79	+17.772%	14	7,753	+90.774%
2025-04-07	11.59	11.60	10.86	10.86	-13.466%	8	7,744	+124.678%
2025-04-04	12.00	12.55	11.03	12.55	-18.770%	28	7,745	+94.422%
2025-04-03	17.34	17.34	15.12	15.45	-36.104%	38	7,739	+57.929%
2025-03-27	24.18	24.18	24.18	24.18	+1.214%	1	7,711	+0.910%
2025-03-26	24.03	24.03	23.89	23.89	+4.735%	2	7,710	+2.135%
2025-03-21	22.81	22.81	22.81	22.81	+11.268%	2	7,711	+6.971%
2025-03-13	20.50	20.50	20.50	20.50	-11.255%	2,500	5,210	+19.024%
2025-03-11	21.97	23.10	21.97	23.10	-11.051%	2	5,210	+5.628%
2025-03-07	25.97	25.97	25.97	25.97	+2.164%	6	5,212	-6.045%
2025-03-06	25.42	25.42	25.42	25.42	-18.682%	1	5,212	-4.013%
2025-02-25	31.26	31.26	31.26	31.26	-8.436%	1	5,212	-21.945%
2025-02-24	34.14	34.14	34.14	34.14	-19.214%	1	5,212	-28.530%
2025-02-18	42.16	42.26	42.16	42.26	+0.619%	2	5,211	-42.262%
2025-02-14	42.00	42.00	42.00	42.00	-5.830%	2	5,210	-41.905%
2025-01-30	44.60	44.60	44.60	44.60	+4.084%	2	5,209	-45.291%
2025-01-29	42.71	42.85	42.71	42.85	+2.758%	646	5,209	-43.057%
2025-01-28	42.35	42.35	41.62	41.70	-8.210%	996	4,886	-41.487%
2025-01-22	45.43	45.43	45.43	45.43	+8.425%	1	4,885	-46.291%
2025-01-15	41.90	41.90	41.90	41.90	+12.877%	1	4,885	-41.766%
2025-01-10	37.12	37.12	37.12	37.12	-5.906%	4	4,885	-34.267%
2025-01-08	39.45	39.45	39.45	39.45	-4.155%	1	4,886	-38.150%
2025-01-03	41.16	41.16	41.16	41.16	+2.159%	2	4,886	-40.719%
2024-12-31	40.29	40.29	40.29	40.29	+0.700%	6	4,891	-39.439%
2024-12-30	40.01	40.01	40.01	40.01	-1.888%	1	4,891	-39.015%
2024-12-27	40.78	40.78	40.78	40.78	-0.682%	2	4,891	-40.167%
2024-12-26	41.06	41.06	41.06	41.06	+0.860%	2	4,891	-40.575%
2024-12-23	39.82	40.76	39.82	40.71	-1.738%	19	4,891	-40.064%
2024-12-20	42.76	42.76	41.43	41.43	-1.801%	10	4,874	-41.105%
2024-12-18	45.06	45.06	42.19	42.19	-16.998%	7	4,864	-42.166%
2024-12-13	50.83	50.83	50.83	50.83	-2.996%	2	4,870	-51.997%
2024-12-12	52.40	52.40	52.40	52.40	-4.012%	1	4,869	-53.435%
2024-12-11	54.59	54.59	54.59	54.59	+0.073%	1	4,868	-55.303%
2024-12-10	54.55	54.55	54.55	54.55	-2.398%	1	4,868	-55.270%
2024-12-05	55.89	55.89	55.89	55.89	-1.062%	2	4,867	-56.343%
2024-12-04	56.95	56.95	56.49	56.49	-2.486%	8	4,869	-56.807%
2024-11-27	59.80	60.00	57.93	57.93	+0.433%	7	4,864	-57.880%
2024-11-26	57.73	57.73	57.68	57.68	-4.897%	57	4,864	-57.698%
2024-11-25	60.57	60.65	60.51	60.65	+15.678%	4	4,881	-59.769%
2024-11-21	52.43	52.43	52.43	52.43	+8.844%	1	4,878	-53.462%
2024-11-19	48.17	48.17	48.17	48.17	+1.113%	2	4,879	-49.346%
2024-11-15	48.30	48.30	47.64	47.64	-6.588%	4	4,877	-48.783%
2024-11-14	52.00	52.00	51.00	51.00	-5.345%	2	4,877	-52.157%
2024-11-13	55.00	55.00	53.88	53.88	-2.054%	3	4,875	-54.714%
2024-11-12	56.00	56.00	55.01	55.01	-5.237%	3	4,872	-55.644%
2024-11-11	57.00	58.05	57.00	58.05	+5.584%	2	4,869	-57.967%
2024-11-06	52.09	54.98	52.09	54.98	+29.670%	2	4,867	-55.620%
2024-10-30	42.40	42.40	42.40	42.40	+3.213%	1	4,868	-42.453%
2024-10-29	41.01	41.08	41.00	41.08	-1.534%	3	4,867	-40.604%
2024-10-28	41.65	41.72	41.65	41.72	+5.754%	7	4,867	-41.515%
2024-10-25	39.45	39.45	39.45	39.45	-6.406%	2	4,874	-38.150%
2024-10-21	42.15	42.15	42.15	42.15	-6.125%	1	4,873	-42.112%
2024-10-17	44.90	44.90	44.90	44.90	-1.836%	1	4,873	-45.657%
2024-10-16	45.00	45.74	45.00	45.74	+17.614%	7	4,873	-46.655%
2024-10-07	38.89	38.89	38.89	38.89	-1.544%	1	4,872	-37.259%
2024-10-04	39.50	39.50	39.50	39.50	+4.387%	10	4,871	-38.228%
2024-10-03	37.84	37.84	37.84	37.84	-5.964%	6	4,876	-35.518%
2024-09-24	40.13	40.24	40.13	40.24	-3.106%	6	4,876	-39.364%
2024-09-20	41.53	41.53	41.53	41.53	-3.576%	2	4,876	-41.247%
2024-09-19	42.83	43.07	42.83	43.07	+7.837%	5	4,876	-43.348%
2024-09-18	39.90	39.94	39.90	39.94	+21.030%	2	4,881	-38.908%
2024-09-12	33.00	33.00	33.00	33.00	+9.272%	1	4,881	-26.061%
2024-09-11	30.20	30.20	30.20	30.20	-9.851%	1	4,882	-19.205%
2024-09-06	33.50	33.50	33.50	33.50	-7.279%	10	4,881	-27.164%
2024-09-04	35.02	36.37	35.02	36.13	-10.636%	3	4,876	-32.466%
2024-08-30	40.25	40.43	40.25	40.43	+15.680%	114	4,874	-39.649%
2024-08-20	34.95	34.95	34.95	34.95	-0.907%	1	4,874	-30.186%
2024-08-16	35.19	35.27	35.19	35.27	+12.325%	4	4,873	-30.819%
2024-08-13	31.41	31.43	31.36	31.40	-20.305%	69	4,873	-22.293%
2024-08-01	45.12	45.12	39.40	39.40	-14.143%	4	4,873	-38.071%
2024-07-30	45.94	45.94	45.89	45.89	-1.078%	2	4,873	-46.829%
2024-07-26	45.38	46.41	45.38	46.39	+2.838%	70	4,872	-47.402%
2024-07-25	45.05	45.11	45.05	45.11	+3.820%	30	4,904	-45.910%
2024-07-23	43.13	43.52	42.97	43.45	+3.060%	218	4,904	-43.843%
2024-07-18	46.23	46.23	42.07	42.16	-10.772%	15	4,835	-42.125%
2024-07-16	44.50	47.25	44.50	47.25	+63.949%	4	4,835	-48.360%
2024-07-03	28.82	28.82	28.82	28.82	-0.621%	2	4,831	-15.337%
2024-06-28	30.14	30.14	29.00	29.00	+6.149%	10	4,831	-15.862%
2024-06-26	27.32	27.32	27.32	27.32	-5.040%	1	4,830	-10.688%
2024-06-24	29.48	29.84	28.77	28.77	+3.489%	117	4,830	-15.189%
2024-06-21	27.50	28.00	27.50	27.80	-4.171%	246	4,831	-12.230%
2024-06-20	29.01	29.01	29.01	29.01	+0.450%	88	4,796	-15.891%
2024-06-18	28.70	28.88	28.70	28.88	+7.003%	2	4,796	-15.512%
2024-06-14	27.70	27.70	26.99	26.99	-7.568%	8	4,796	-9.596%
2024-06-13	30.25	30.25	29.20	29.20	-10.840%	3	4,795	-16.438%
2024-06-12	32.75	32.75	32.75	32.75	+11.775%	1	4,792	-25.496%
2024-06-10	29.30	29.30	29.30	29.30	-13.262%	1	4,792	-16.724%
2024-05-14	33.78	33.78	33.78	33.78	+3.875%	2	4,791	-27.768%
2024-05-06	32.60	32.60	32.52	32.52	+13.350%	2	4,793	-24.969%
2024-04-26	29.00	29.12	28.69	28.69	+7.655%	16	4,793	-14.953%
2024-04-25	27.55	27.55	26.65	26.65	+2.107%	4	4,799	-8.443%
2024-04-19	26.25	26.25	26.10	26.10	-0.458%	4	4,795	-6.513%
2024-04-18	26.22	26.22	26.22	26.22	-3.744%	1	4,791	-6.941%
2024-04-16	27.29	27.29	27.24	27.24	-2.853%	5	4,792	-10.426%
2024-04-15	28.04	28.04	28.04	28.04	-10.615%	5	4,797	-12.981%
2024-04-12	31.37	31.37	31.37	31.37	-14.709%	2	4,795	-22.219%
2024-04-02	36.78	36.78	36.78	36.78	+8.978%	1	4,795	-33.660%
2024-03-14	33.75	33.75	33.75	33.75	+7.827%	1	4,794	-27.704%
2024-02-20	31.45	32.47	31.30	31.30	-5.209%	3	4,793	-22.045%
2024-02-16	33.02	33.02	33.02	33.02	-0.662%	4	4,793	-26.105%
2024-02-15	33.24	33.24	33.24	33.24	+13.100%	1	4,793	-26.594%
2024-02-14	29.56	29.56	29.39	29.39	-2.033%	2	4,793	-16.979%
2024-02-13	30.00	30.00	30.00	30.00	-9.502%	2	4,793	-18.667%
2024-02-12	33.15	33.15	33.15	33.15	+20.109%	3	4,791	-26.395%
2024-02-08	27.60	27.60	27.60	27.60	+6.154%	2	4,793	-11.594%
2024-02-07	26.00	26.00	26.00	26.00	-0.915%	1	4,795	-6.154%
2024-02-06	26.24	26.24	26.24	26.24	+1.079%	1	4,796	-7.012%
2024-02-05	25.40	25.96	25.40	25.96	-4.453%	2	4,795	-6.009%
2024-02-02	27.17	27.17	27.17	27.17	-2.964%	1	4,793	-10.195%
2024-01-25	27.72	28.00	27.72	28.00	-2.946%	4	4,793	-12.857%
2024-01-24	29.36	29.36	28.85	28.85	+0.663%	5	4,789	-15.425%
2024-01-23	28.66	28.66	28.66	28.66	+0.245%	4	4,786	-14.864%
2024-01-22	28.59	28.59	28.59	28.59	+13.004%	5	4,790	-14.655%
2024-01-19	25.35	25.35	25.30	25.30	-12.608%	2	4,786	-3.557%
2024-01-04	28.95	28.95	28.95	28.95	-2.229%	1	4,784	-15.717%
2024-01-03	29.61	29.61	29.61	29.61	-16.450%	1	4,783	-17.595%
2023-12-28	35.33	35.44	35.29	35.44	+1.257%	4	4,782	-31.151%
2023-12-26	35.00	35.00	35.00	35.00	+15.321%	1	4,782	-30.286%
2023-12-18	30.35	30.35	30.35	30.35	-0.296%	2	4,783	-19.605%
2023-12-14	29.66	30.93	29.66	30.44	+12.992%	1,016	5,006	-19.842%
2023-12-13	26.29	26.94	26.29	26.94	+50.840%	501	3,780	-9.428%
2023-11-28	17.86	17.86	17.86	17.86	-6.443%	1	3,505	+36.618%
2023-11-20	19.09	19.09	19.09	19.09	+13.631%	2	3,504	+27.816%
2023-11-16	16.80	16.80	16.80	16.80	-3.337%	1	3,506	+45.238%
2023-11-14	17.39	17.39	17.38	17.38	+38.376%	3,001	3,505	+40.391%
2023-11-13	12.56	12.56	12.56	12.56	-8.455%	4	751	+94.268%
2023-11-09	13.72	13.72	13.72	13.72	-1.508%	1	751	+77.843%
2023-11-08	13.99	13.99	13.93	13.93	-10.013%	82	751	+75.162%
2023-11-06	15.48	15.48	15.48	15.48	+10.571%	100	742	+57.623%
2023-10-23	14.00	14.00	14.00	14.00	-5.787%	1	742	+74.286%
2023-10-20	15.33	15.33	14.86	14.86	-12.896%	4	741	+64.199%
2023-10-18	17.06	17.06	17.06	17.06	-0.929%	210	741	+43.025%
2023-10-16	17.16	17.22	17.16	17.22	+8.781%	20	741	+41.696%
2023-10-13	16.05	16.05	15.83	15.83	-4.293%	31	721	+54.138%
2023-10-12	16.37	16.55	16.26	16.54	-14.078%	88	690	+47.521%
2023-10-10	19.00	19.25	19.00	19.25	+17.809%	360	618	+26.753%
2023-10-06	16.34	16.34	16.34	16.34	-19.348%	1	468	+49.327%
2023-09-29	20.55	20.56	20.26	20.26	-2.361%	420	469	+20.434%
2023-09-21	20.75	20.75	20.75	20.75	-27.448%	1	49	+17.590%
2023-09-01	28.60	28.60	28.60	28.60	+21.495%	1	49	-14.685%
2023-08-24	23.54	23.54	23.54	23.54	-7.759%	2	49	+3.653%
2023-08-18	25.58	25.58	25.52	25.52	-1.922%	23	51	-4.389%
2023-08-17	26.02	26.02	26.02	26.02	-13.841%	1	61	-6.226%
2023-08-09	30.17	30.20	30.17	30.20	-5.772%	21	61	-19.205%
2023-08-07	32.05	32.05	32.05	32.05	-3.377%	10	41	-23.869%
2023-08-03	33.14	33.20	33.09	33.17	-2.441%	4	41	-26.440%
2023-08-02	34.00	34.00	34.00	34.00	+2.133%	1	39	-28.235%
2023-07-27	33.55	33.55	33.29	33.29	-3.283%	6	38	-26.705%
2023-07-18	34.42	34.42	34.42	34.42	+6.928%	2	37	-29.111%
2023-07-17	30.84	32.19	30.84	32.19	+3.839%	33	35	-24.200%
2023-07-13	31.00	31.00	31.00	31.00	0.000%	2	2	-21.290%