Dark

IWM20251219C215
IWM Dec 19 2025 215.00 Call (IWM251219C00215000)
option OPRA

EOD

May 21, 2025

10.00-19.355%(-2.40)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	11.56	11.56	9.95	10.00	-19.355%	8	25,275	0.000%
2025-05-20	12.14	12.55	12.14	12.40	+6.164%	237	25,274	-19.355%
2025-05-19	11.68	11.68	11.68	11.68	-10.223%	4	25,120	-14.384%
2025-05-16	12.88	13.01	12.88	13.01	+11.292%	8	25,116	-23.136%
2025-05-15	10.90	11.69	10.90	11.69	-0.256%	3	25,114	-14.457%
2025-05-14	11.94	11.94	11.72	11.72	-9.568%	34	25,114	-14.676%
2025-05-13	12.51	12.96	12.51	12.96	+3.929%	2,003	25,112	-22.840%
2025-05-12	13.56	13.56	12.44	12.47	+18.762%	6	25,770	-19.808%
2025-05-08	9.23	10.57	9.23	10.50	+17.057%	11	25,765	-4.762%
2025-05-06	8.90	8.97	8.90	8.97	-12.231%	1,057	25,766	+11.483%
2025-05-05	10.16	10.22	10.16	10.22	+4.286%	11	24,960	-2.153%
2025-05-02	9.76	9.80	9.75	9.80	+10.360%	8	24,969	+2.041%
2025-05-01	8.88	8.88	8.88	8.88	+10.174%	1	24,967	+12.613%
2025-04-29	8.06	8.06	8.06	8.06	+38.250%	1	24,967	+24.069%
2025-04-22	5.75	5.83	5.75	5.83	+8.972%	6	24,968	+71.527%
2025-04-21	5.54	5.55	5.35	5.35	-16.013%	3	24,969	+86.916%
2025-04-17	5.89	6.37	5.89	6.37	+19.737%	1,003	24,891	+56.986%
2025-04-16	5.60	5.61	5.32	5.32	-11.333%	20	24,891	+87.970%
2025-04-14	6.40	6.40	6.00	6.00	-7.975%	653	24,886	+66.667%
2025-04-11	6.00	6.52	6.00	6.52	-16.088%	28	24,906	+53.374%
2025-04-09	4.73	7.77	4.73	7.77	+43.889%	6	24,893	+28.700%
2025-04-08	6.56	6.56	5.40	5.40	+2.273%	434	24,892	+85.185%
2025-04-07	5.28	5.28	5.28	5.28	-7.853%	3	24,913	+89.394%
2025-04-04	5.75	5.81	5.32	5.73	-21.935%	118	24,916	+74.520%
2025-04-03	8.01	8.01	7.09	7.34	-24.095%	7,768	25,031	+36.240%
2025-04-01	9.51	10.68	9.26	9.67	-5.934%	112	17,342	+3.413%
2025-03-31	9.77	10.40	9.62	10.28	-0.484%	47	17,346	-2.724%
2025-03-28	10.54	10.65	10.33	10.33	-18.016%	7,108	17,327	-3.195%
2025-03-27	12.60	12.60	12.60	12.60	-9.353%	2,500	14,581	-20.635%
2025-03-25	13.90	13.90	13.90	13.90	-2.113%	900	12,081	-28.058%
2025-03-24	14.46	14.46	14.20	14.20	+15.729%	3,003	11,990	-29.577%
2025-03-21	12.27	12.27	12.27	12.27	-8.569%	10	10,992	-18.500%
2025-03-19	13.32	13.42	13.32	13.42	+5.338%	2	10,987	-25.484%
2025-03-18	12.74	12.74	12.74	12.74	-2.748%	1	10,988	-21.507%
2025-03-17	13.10	13.10	13.10	13.10	+5.816%	500	10,988	-23.664%
2025-03-14	12.14	12.38	12.02	12.38	+12.853%	208	10,988	-19.225%
2025-03-13	11.55	11.76	10.35	10.97	-11.888%	17	11,018	-8.842%
2025-03-12	12.45	12.45	12.45	12.45	-1.581%	3	11,018	-19.679%
2025-03-10	13.94	13.94	12.65	12.65	-10.220%	3,356	10,265	-20.949%
2025-03-07	14.08	14.09	14.08	14.09	-7.485%	4,000	11,217	-29.028%
2025-03-06	15.23	15.23	15.23	15.23	+0.794%	2,500	7,217	-34.340%
2025-03-04	14.42	16.08	14.42	15.11	-0.066%	3,335	7,217	-33.819%
2025-03-03	18.78	18.78	15.12	15.12	-14.528%	2	7,627	-33.862%
2025-02-28	17.77	17.84	17.50	17.69	-5.904%	20	7,629	-43.471%
2025-02-25	20.29	20.29	18.60	18.80	-9.003%	18	7,614	-46.809%
2025-02-24	20.66	20.66	20.66	20.66	-2.317%	1	7,614	-51.597%
2025-02-21	22.40	22.40	21.15	21.15	-23.591%	10	7,615	-52.719%
2025-02-18	27.00	27.68	27.00	27.68	+10.853%	5	7,612	-63.873%
2025-02-12	24.97	24.97	24.97	24.97	-10.758%	1	7,611	-59.952%
2025-02-04	27.98	27.98	27.98	27.98	+14.204%	20	7,610	-64.260%
2025-02-03	24.50	24.50	24.50	24.50	-13.151%	21	7,610	-59.184%
2025-01-29	28.29	28.29	28.21	28.21	+1.731%	3	7,589	-64.552%
2025-01-28	27.73	27.73	27.73	27.73	-8.088%	2	7,591	-63.938%
2025-01-27	30.51	30.51	30.16	30.17	+1.995%	25	7,589	-66.854%
2025-01-22	29.58	29.58	29.58	29.58	+5.832%	1	7,579	-66.193%
2025-01-17	27.95	27.95	27.95	27.95	+19.241%	4	7,581	-64.222%
2025-01-14	23.44	23.44	23.44	23.44	+7.622%	5	7,581	-57.338%
2025-01-13	21.78	21.78	21.78	21.78	-2.941%	1	7,576	-54.086%
2025-01-10	22.25	22.44	22.25	22.44	-14.286%	40	7,575	-55.437%
2025-01-02	26.18	26.18	26.18	26.18	-1.764%	1	7,555	-61.803%
2024-12-23	26.65	26.65	26.65	26.65	-4.343%	2	7,554	-62.477%
2024-12-20	27.86	27.86	27.86	27.86	-0.322%	4	7,552	-64.106%
2024-12-19	27.93	27.95	27.93	27.95	-26.253%	42	7,552	-64.222%
2024-12-12	37.99	37.99	37.90	37.90	-2.920%	2	7,510	-73.615%
2024-12-11	39.04	39.04	39.04	39.04	-0.586%	1	7,508	-74.385%
2024-12-05	39.27	39.27	39.27	39.27	-5.918%	1	7,509	-74.535%
2024-12-04	41.74	41.74	41.74	41.74	-2.271%	1	7,510	-76.042%
2024-11-29	43.00	43.00	42.71	42.71	+8.843%	4	7,510	-76.586%
2024-11-22	39.24	39.24	39.24	39.24	+11.036%	2	7,510	-74.516%
2024-11-21	35.34	35.34	35.34	35.34	+5.493%	2	7,513	-71.703%
2024-11-15	33.76	33.76	33.50	33.50	-6.841%	16	7,513	-70.149%
2024-11-14	38.07	38.07	35.96	35.96	-11.188%	13	7,519	-72.191%
2024-11-13	40.49	40.49	40.49	40.49	+2.377%	1	7,528	-75.303%
2024-11-12	42.53	42.94	39.51	39.55	-5.833%	16	7,527	-74.716%
2024-11-11	42.00	42.00	42.00	42.00	+8.527%	1	7,513	-76.190%
2024-11-07	38.70	38.70	38.70	38.70	+3.559%	1	7,513	-74.160%
2024-11-06	37.25	37.37	37.25	37.37	+26.421%	11	7,514	-73.241%
2024-10-30	29.56	29.56	29.56	29.56	+10.795%	1	7,525	-66.171%
2024-10-24	26.66	26.68	26.33	26.68	-3.890%	4	7,525	-62.519%
2024-10-22	27.76	27.76	27.76	27.76	-3.878%	2	7,523	-63.977%
2024-10-21	28.88	28.88	28.88	28.88	-9.211%	1	7,525	-65.374%
2024-10-16	30.45	31.81	30.45	31.81	+5.963%	11	7,525	-68.563%
2024-10-15	29.11	30.02	29.11	30.02	+4.055%	44	7,525	-66.689%
2024-10-14	28.01	28.85	28.01	28.85	+5.100%	8	7,561	-65.338%
2024-10-11	27.63	27.63	27.45	27.45	+10.596%	30	7,557	-63.570%
2024-10-10	24.82	24.82	24.82	24.82	-2.091%	1	7,554	-59.710%
2024-10-08	25.35	25.35	25.35	25.35	-2.124%	1	7,554	-60.552%
2024-10-01	25.90	25.90	25.90	25.90	-7.168%	1	7,554	-61.390%
2024-09-27	27.90	27.90	27.90	27.90	+8.603%	2	7,554	-64.158%
2024-09-25	25.71	25.71	25.69	25.69	-4.392%	4	7,554	-61.074%
2024-09-24	26.87	26.87	26.87	26.87	-1.213%	3	7,557	-62.784%
2024-09-23	26.85	27.20	26.83	27.20	-3.203%	141	7,557	-63.235%
2024-09-20	28.32	28.32	28.10	28.10	-6.333%	22	7,557	-64.413%
2024-09-18	28.09	30.00	28.09	30.00	+7.527%	3	7,557	-66.667%
2024-09-17	26.00	27.90	26.00	27.90	+11.600%	4	7,559	-64.158%
2024-09-13	24.33	25.00	24.33	25.00	+14.995%	8	7,563	-60.000%
2024-09-12	21.50	21.74	21.50	21.74	+8.809%	3	7,567	-54.002%
2024-09-11	19.98	19.98	19.98	19.98	-0.991%	5	7,568	-49.950%
2024-09-10	20.18	20.18	20.18	20.18	-0.346%	1	7,568	-50.446%
2024-09-06	22.30	22.30	20.25	20.25	-14.231%	26	7,568	-50.617%
2024-09-03	27.12	27.12	23.61	23.61	-13.958%	193	7,555	-57.645%
2024-08-30	27.44	27.44	27.44	27.44	+3.158%	2	7,535	-63.557%
2024-08-29	26.60	26.60	26.60	26.60	+2.703%	1	7,535	-62.406%
2024-08-28	26.56	26.69	25.90	25.90	-2.558%	13	7,534	-61.390%
2024-08-27	26.66	26.73	26.56	26.58	-7.836%	106	7,523	-62.378%
2024-08-26	28.84	28.84	28.84	28.84	+3.295%	1	7,523	-65.326%
2024-08-23	28.00	28.00	27.54	27.92	+15.851%	24	7,523	-64.183%
2024-08-22	24.75	24.75	24.00	24.10	-0.537%	4	7,533	-58.506%
2024-08-21	24.23	24.23	24.23	24.23	+3.591%	1	7,533	-58.729%
2024-08-20	24.00	24.00	23.39	23.39	+1.037%	2	7,532	-57.247%
2024-08-15	22.10	23.15	22.10	23.15	+15.289%	25	7,530	-56.803%
2024-08-13	20.26	20.27	20.06	20.08	+4.966%	34	7,505	-50.199%
2024-08-12	18.95	19.13	18.94	19.13	-8.731%	43	7,539	-47.726%
2024-08-08	20.75	21.16	20.75	20.96	+8.432%	18	7,580	-52.290%
2024-08-05	18.69	19.46	18.16	19.33	-16.932%	5	7,596	-48.267%
2024-08-02	23.30	23.30	23.27	23.27	-15.932%	4	7,596	-57.026%
2024-08-01	28.61	28.61	27.68	27.68	-14.621%	5	7,595	-63.873%
2024-07-26	33.87	33.87	32.39	32.42	+3.248%	88	7,592	-69.155%
2024-07-25	30.09	33.21	30.09	31.40	-0.317%	43	7,635	-68.153%
2024-07-24	33.00	33.00	31.50	31.50	+11.307%	3	7,661	-68.254%
2024-07-22	28.52	28.52	28.30	28.30	-14.450%	31	7,664	-64.664%
2024-07-17	31.82	33.08	31.82	33.08	-1.752%	3	7,664	-69.770%
2024-07-16	30.82	33.67	30.82	33.67	+22.973%	179	7,666	-70.300%
2024-07-15	26.34	28.30	26.34	27.38	+10.359%	2,520	7,651	-63.477%
2024-07-12	25.62	25.62	24.81	24.81	+8.530%	6	5,148	-59.694%
2024-07-11	22.57	22.86	22.16	22.86	+37.711%	243	5,148	-56.255%
2024-07-05	16.60	16.60	16.60	16.60	-5.521%	2	5,313	-39.759%
2024-07-02	17.57	17.57	17.57	17.57	-0.566%	600	5,312	-43.085%
2024-07-01	17.67	17.67	17.67	17.67	-2.159%	1	4,812	-43.407%
2024-06-27	18.06	18.06	18.06	18.06	+7.372%	1	4,811	-44.629%
2024-06-26	16.82	16.82	16.82	16.82	-5.293%	1	4,812	-40.547%
2024-06-25	17.76	17.76	17.76	17.76	+2.600%	1	4,813	-43.694%
2024-06-20	17.44	17.47	17.31	17.31	-3.565%	4	4,814	-42.230%
2024-06-17	16.60	17.95	16.30	17.95	-0.111%	22	4,814	-44.290%
2024-06-13	18.70	18.70	17.97	17.97	-11.478%	2	4,832	-44.352%
2024-06-05	20.30	20.30	20.30	20.30	-1.838%	1	4,834	-50.739%
2024-05-28	20.68	20.68	20.68	20.68	-6.171%	20	4,833	-51.644%
2024-05-22	22.95	22.95	22.04	22.04	-4.671%	63	4,813	-54.628%
2024-05-17	23.16	23.17	23.12	23.12	+2.756%	26	4,812	-56.747%
2024-05-14	22.54	22.54	22.50	22.50	+1.902%	2	4,812	-55.556%
2024-05-09	22.04	22.08	22.04	22.08	+2.459%	2	4,812	-54.710%
2024-05-08	21.54	21.58	21.54	21.55	-5.772%	4	4,812	-53.596%
2024-05-07	22.35	22.92	22.35	22.87	+4.002%	6	4,812	-56.275%
2024-05-06	21.59	22.03	21.59	21.99	+22.712%	304	4,812	-54.525%
2024-04-30	18.67	18.67	17.92	17.92	-9.312%	4	4,813	-44.196%
2024-04-29	19.76	19.76	19.76	19.76	+11.702%	1	4,817	-49.393%
2024-04-22	17.69	17.69	17.69	17.69	+8.795%	1	4,818	-43.471%
2024-04-19	16.26	16.26	16.26	16.26	-8.291%	2	4,818	-38.499%
2024-04-16	17.14	17.73	17.14	17.73	-24.521%	7	4,818	-43.598%
2024-04-08	23.49	23.49	23.49	23.49	-12.351%	2	4,823	-57.429%
2024-03-28	26.80	26.80	26.80	26.80	+12.652%	1	4,824	-62.687%
2024-03-22	23.79	23.79	23.79	23.79	-4.764%	4	4,824	-57.966%
2024-03-21	25.19	25.19	24.98	24.98	+18.053%	2	4,822	-59.968%
2024-03-20	21.16	21.16	21.16	21.16	-10.491%	1	4,823	-52.741%
2024-03-13	23.73	23.78	23.63	23.64	+4.463%	4,206	4,823	-57.699%
2024-03-05	23.25	23.25	22.63	22.63	+21.471%	2	725	-55.811%
2024-02-13	18.63	18.63	18.63	18.63	-6.146%	1	724	-46.323%
2024-01-29	19.85	19.85	19.85	19.85	+29.485%	1	723	-49.622%
2024-01-19	15.33	15.33	15.33	15.33	-22.183%	10	724	-34.768%
2024-01-08	19.70	19.70	19.70	19.70	-0.756%	1	714	-49.239%
2024-01-03	19.85	19.85	19.85	19.85	-7.416%	1	713	-49.622%
2023-12-19	21.44	21.44	21.44	21.44	+4.027%	2	713	-53.358%
2023-12-14	20.57	20.76	20.28	20.61	+36.944%	11	713	-51.480%
2023-12-13	15.05	15.05	15.05	15.05	+1.689%	3	711	-33.555%
2023-12-08	14.80	14.80	14.80	14.80	+11.111%	103	708	-32.432%
2023-12-01	13.32	13.32	13.32	13.32	+19.035%	3	654	-24.925%
2023-11-15	11.19	11.19	11.19	11.19	+42.912%	67	657	-10.634%
2023-11-08	7.83	7.83	7.83	7.83	-9.480%	16	651	+27.714%
2023-11-07	8.65	8.65	8.65	8.65	-4.736%	6	635	+15.607%
2023-11-06	9.30	9.30	8.93	9.08	+9.662%	56	629	+10.132%
2023-11-02	7.87	8.28	7.85	8.28	-19.923%	120	573	+20.773%
2023-10-18	10.13	10.45	10.13	10.34	-9.378%	41	552	-3.288%
2023-10-17	11.41	11.41	11.41	11.41	+11.535%	3	511	-12.358%
2023-10-16	10.02	10.23	10.02	10.23	+10.118%	82	508	-2.248%
2023-10-13	9.30	9.43	9.19	9.29	-4.227%	112	427	+7.643%
2023-10-12	9.89	9.94	9.50	9.70	-11.172%	112	315	+3.093%
2023-10-11	11.03	11.03	10.87	10.92	-4.878%	24	204	-8.425%
2023-10-10	11.47	11.48	11.47	11.48	+12.992%	8	181	-12.892%
2023-10-09	10.16	10.16	10.16	10.16	+3.779%	3	173	-1.575%
2023-10-06	9.79	9.79	9.79	9.79	-3.452%	13	170	+2.145%
2023-10-05	10.14	10.14	10.14	10.14	+1.400%	1	157	-1.381%
2023-10-04	10.00	10.00	10.00	10.00	-18.633%	1	157	0.000%
2023-09-28	12.29	12.29	12.29	12.29	+2.417%	5	156	-18.633%
2023-09-27	12.00	12.00	12.00	12.00	-4.913%	1	151	-16.667%
2023-09-21	12.62	12.62	12.62	12.62	-8.749%	52	150	-20.761%
2023-09-20	13.83	13.83	13.83	13.83	-5.790%	1	150	-27.693%
2023-09-18	14.63	14.68	14.63	14.68	-5.897%	10	150	-31.880%
2023-09-07	15.60	15.60	15.60	15.60	-17.460%	1	145	-35.897%
2023-09-01	18.90	18.90	18.90	18.90	+5.882%	1	145	-47.090%
2023-08-31	17.85	17.85	17.85	17.85	+0.056%	4	145	-43.978%
2023-08-30	17.96	17.96	17.82	17.84	+2.470%	20	141	-43.946%
2023-08-29	17.41	17.41	17.41	17.41	+10.190%	1	121	-42.562%
2023-08-25	15.80	15.80	15.80	15.80	-22.927%	1	121	-36.709%
2023-08-09	20.50	20.50	20.50	20.50	-7.282%	1	120	-51.220%
2023-08-07	22.11	22.11	22.11	22.11	-5.432%	1	120	-54.772%
2023-07-27	23.38	23.38	23.38	23.38	+9.972%	35	119	-57.228%
2023-07-13	20.60	21.26	20.60	21.26	+24.182%	25	84	-52.963%
2023-06-29	17.25	17.25	17.00	17.12	0.000%	63	0	-41.589%