Dark

IWM20260618C250
IWM Jun 18 2026 250.00 Call (IWM260618C00250000)
option OPRA

EOD

May 21, 2025

4.98-18.092%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	4.98	4.98	4.98	4.98	-18.092%	1	6,578	0.000%
2025-05-20	6.08	6.08	6.08	6.08	+1.503%	1	6,578	-18.092%
2025-05-19	5.99	5.99	5.99	5.99	-0.663%	10	6,577	-16.861%
2025-05-14	6.05	6.05	6.03	6.03	-5.928%	3	6,572	-17.413%
2025-05-12	7.20	7.20	6.08	6.41	+36.093%	2,619	6,573	-22.309%
2025-05-07	4.87	4.87	4.71	4.71	-5.422%	11	4,080	+5.732%
2025-05-02	4.98	4.98	4.98	4.98	+20.000%	4	4,089	0.000%
2025-05-01	4.15	4.15	4.15	4.15	+3.750%	1	4,089	+20.000%
2025-04-30	4.00	4.00	4.00	4.00	-1.235%	1	4,090	+24.500%
2025-04-29	4.05	4.05	4.05	4.05	+1.759%	1	4,090	+22.963%
2025-04-28	3.80	3.98	3.80	3.98	-1.241%	2	4,089	+25.126%
2025-04-24	4.03	4.03	4.03	4.03	+8.333%	8	4,120	+23.573%
2025-04-23	4.35	4.36	3.72	3.72	+12.048%	43	4,128	+33.871%
2025-04-22	2.98	3.32	2.92	3.32	+21.612%	21	4,128	+50.000%
2025-04-21	2.73	2.73	2.73	2.73	-13.057%	1	4,137	+82.418%
2025-04-15	3.19	3.19	3.14	3.14	-1.258%	8	4,136	+58.599%
2025-04-14	9.22	9.22	3.18	3.18	+1.597%	20	4,131	+56.604%
2025-04-11	2.81	3.21	2.81	3.13	-3.692%	6	4,131	+59.105%
2025-04-10	3.51	3.51	3.01	3.25	+27.451%	17	4,131	+53.231%
2025-04-09	2.75	2.80	2.45	2.55	0.000%	151	4,120	+95.294%
2025-04-08	3.20	3.20	2.55	2.55	-12.969%	60	4,010	+95.294%
2025-04-07	2.97	2.97	2.66	2.93	-15.562%	14	3,957	+69.966%
2025-04-04	3.11	3.47	2.84	3.47	-10.567%	250	3,947	+43.516%
2025-04-03	3.85	4.00	3.85	3.88	-24.952%	18	3,932	+28.351%
2025-04-01	4.75	5.40	4.75	5.17	-2.453%	10	3,921	-3.675%
2025-03-31	5.05	5.30	5.05	5.30	-20.181%	30	3,916	-6.038%
2025-03-26	6.56	6.68	6.21	6.64	-4.323%	39	3,916	-25.000%
2025-03-25	7.06	7.06	6.93	6.94	-6.089%	146	3,885	-28.242%
2025-03-24	7.39	7.39	7.39	7.39	+2.639%	34	3,873	-32.612%
2025-03-20	7.10	7.20	7.10	7.20	+1.695%	7	3,839	-30.833%
2025-03-19	7.08	7.08	7.08	7.08	+3.358%	2,500	3,839	-29.661%
2025-03-18	6.85	6.85	6.85	6.85	+9.776%	1	1,339	-27.299%
2025-03-14	5.95	6.32	5.95	6.24	+11.032%	136	1,338	-20.192%
2025-03-13	6.10	6.20	5.36	5.62	-11.076%	20	1,271	-11.388%
2025-03-12	6.20	6.32	6.20	6.32	-11.608%	6	1,271	-21.203%
2025-03-11	6.18	7.15	6.18	7.15	+14.400%	8	1,271	-30.350%
2025-03-10	7.40	7.77	6.25	6.25	-2.648%	29	1,265	-20.320%
2025-03-07	6.80	6.80	6.42	6.42	-17.268%	102	1,255	-22.430%
2025-03-06	7.91	7.91	7.41	7.76	-2.390%	210	1,209	-35.825%
2025-03-05	8.08	8.08	7.40	7.95	-4.217%	6	1,006	-37.358%
2025-03-04	7.71	8.50	7.10	8.30	-15.306%	35	1,005	-40.000%
2025-03-03	9.65	9.80	9.64	9.80	+7.692%	17	984	-49.184%
2025-02-28	9.60	9.60	9.10	9.10	-5.699%	34	969	-45.275%
2025-02-27	10.36	10.45	9.65	9.65	-7.832%	53	968	-48.394%
2025-02-26	10.24	10.47	10.24	10.47	-1.598%	16	923	-52.436%
2025-02-25	10.64	10.64	10.64	10.64	-9.292%	2	905	-53.195%
2025-02-24	11.44	11.73	10.80	11.73	+3.257%	101	905	-57.545%
2025-02-21	14.04	14.04	11.19	11.36	-17.562%	258	810	-56.162%
2025-02-20	13.78	13.78	13.78	13.78	-9.043%	14	863	-63.861%
2025-02-19	15.15	15.15	15.15	15.15	-0.132%	8	849	-67.129%
2025-02-18	15.00	15.65	15.00	15.17	+2.917%	125	841	-67.172%
2025-02-13	14.74	14.74	14.74	14.74	-3.026%	5	711	-66.214%
2025-02-11	14.96	15.20	14.94	15.20	-3.797%	16	711	-67.237%
2025-02-10	15.80	15.80	15.80	15.80	-5.105%	1	709	-68.481%
2025-02-07	16.75	16.90	16.65	16.65	+0.604%	40	708	-70.090%
2025-02-06	17.25	17.35	16.47	16.55	-2.933%	61	688	-69.909%
2025-02-05	16.20	17.05	16.20	17.05	+6.563%	113	632	-70.792%
2025-02-04	15.40	16.00	15.40	16.00	+5.680%	8	519	-68.875%
2025-02-03	15.09	15.14	15.09	15.14	-8.740%	50	511	-67.107%
2025-01-29	16.46	16.59	16.46	16.59	+5.534%	2	461	-69.982%
2025-01-27	16.90	16.90	15.68	15.72	-6.429%	163	461	-68.321%
2025-01-24	16.80	16.80	16.80	16.80	-2.326%	8	482	-70.357%
2025-01-23	17.20	17.20	17.20	17.20	-2.050%	1	486	-71.047%
2025-01-21	17.47	17.56	17.47	17.56	+10.719%	2	485	-71.640%
2025-01-15	15.86	15.86	15.86	15.86	+27.800%	24	486	-68.600%
2025-01-13	12.44	12.44	12.41	12.41	-2.437%	7	462	-59.871%
2025-01-10	13.17	13.17	12.71	12.72	-24.286%	244	462	-60.849%
2025-01-06	17.00	17.00	16.80	16.80	+13.514%	10	343	-70.357%
2024-12-31	14.80	14.80	14.80	14.80	-0.270%	5	342	-66.351%
2024-12-30	13.72	14.84	13.72	14.84	-2.497%	3	342	-66.442%
2024-12-27	15.22	15.22	15.22	15.22	-8.862%	2	344	-67.280%
2024-12-20	16.66	17.07	16.66	16.70	+6.437%	95	344	-70.180%
2024-12-19	15.79	15.79	15.69	15.69	-6.328%	16	258	-68.260%
2024-12-18	20.03	20.03	16.75	16.75	-24.922%	12	244	-70.269%
2024-12-16	22.12	22.77	22.12	22.31	+5.236%	142	234	-77.678%
2024-12-13	22.11	22.11	21.17	21.20	-9.787%	272	296	-76.509%
2024-12-12	23.50	23.50	23.50	23.50	-2.611%	2	375	-78.809%
2024-12-11	24.13	24.13	24.13	24.13	+3.473%	4	373	-79.362%
2024-12-10	23.32	23.32	23.32	23.32	-6.421%	1	369	-78.645%
2024-12-06	25.05	25.05	24.83	24.92	-0.400%	6	370	-80.016%
2024-12-05	25.50	25.51	25.02	25.02	-3.769%	101	369	-80.096%
2024-12-04	26.06	26.10	26.00	26.00	-4.762%	104	433	-80.846%
2024-11-29	27.34	27.34	27.30	27.30	+1.487%	40	334	-81.758%
2024-11-27	26.90	26.90	26.90	26.90	-5.944%	1	334	-81.487%
2024-11-25	29.09	29.09	28.50	28.60	+17.165%	252	334	-82.587%
2024-11-22	24.41	24.41	24.41	24.41	+22.050%	2	225	-79.599%
2024-11-15	20.00	20.00	20.00	20.00	-8.842%	4	225	-75.100%
2024-11-14	21.94	21.94	21.94	21.94	-13.961%	2	225	-77.302%
2024-11-12	24.60	25.50	24.60	25.50	+7.414%	2	225	-80.471%
2024-11-08	23.74	23.74	23.74	23.74	-1.083%	102	225	-79.023%
2024-11-06	23.15	24.00	22.21	24.00	+39.942%	63	276	-79.250%
2024-11-05	17.13	17.15	17.13	17.15	+11.508%	4	220	-70.962%
2024-10-29	15.38	15.38	15.38	15.38	-17.312%	1	219	-67.620%
2024-10-17	18.59	18.60	18.59	18.60	+5.562%	60	219	-73.226%
2024-10-15	17.62	17.62	17.62	17.62	+25.857%	1	219	-71.737%
2024-10-10	14.00	14.00	14.00	14.00	-6.166%	2	220	-64.429%
2024-10-08	14.92	14.92	14.92	14.92	+2.897%	1	220	-66.622%
2024-10-01	14.50	14.50	14.50	14.50	-6.992%	2	220	-65.655%
2024-09-26	15.29	15.59	15.29	15.59	+2.904%	6	222	-68.056%
2024-09-24	15.15	15.15	15.15	15.15	-0.916%	10	218	-67.129%
2024-09-23	15.16	15.29	15.16	15.29	-7.333%	2	218	-67.430%
2024-09-20	16.12	16.50	16.07	16.50	-2.540%	102	217	-69.818%
2024-09-19	16.93	16.93	16.93	16.93	+8.248%	1	217	-70.585%
2024-09-17	15.64	15.64	15.64	15.64	+34.480%	2	217	-68.159%
2024-09-12	11.77	11.77	11.63	11.63	+7.685%	4	217	-57.180%
2024-09-10	10.80	10.80	10.80	10.80	-22.857%	4	217	-53.889%
2024-09-04	14.00	14.00	14.00	14.00	-9.268%	1	221	-64.429%
2024-08-29	15.43	15.43	15.43	15.43	+0.784%	2	221	-67.725%
2024-08-28	15.18	15.31	15.18	15.31	-4.966%	2	221	-67.472%
2024-08-23	16.05	16.11	16.05	16.11	+24.498%	14	222	-69.088%
2024-08-15	13.30	13.30	12.94	12.94	+24.304%	4	219	-61.515%
2024-08-14	10.41	10.41	10.41	10.41	-0.951%	3	217	-52.161%
2024-08-12	10.51	10.51	10.51	10.51	+3.242%	3	219	-52.617%
2024-08-07	10.18	10.18	10.18	10.18	-0.586%	3	222	-51.081%
2024-08-06	10.24	10.24	10.24	10.24	-14.310%	1	222	-51.367%
2024-08-05	11.70	13.32	11.61	11.95	-45.434%	43	222	-58.326%
2024-07-31	20.75	21.90	20.75	21.90	+9.995%	2	193	-77.260%
2024-07-25	19.91	19.91	19.91	19.91	+0.556%	3	193	-74.987%
2024-07-23	19.38	19.80	19.38	19.80	+16.471%	22	190	-74.848%
2024-07-19	17.24	17.24	17.00	17.00	+1.190%	4	190	-70.706%
2024-07-18	20.00	20.00	16.80	16.80	-15.578%	28	189	-70.357%
2024-07-17	19.90	19.90	19.90	19.90	+6.760%	1	172	-74.975%
2024-07-16	18.64	18.64	18.64	18.64	+16.500%	3	171	-73.283%
2024-07-15	16.00	16.00	16.00	16.00	+25.490%	1	171	-68.875%
2024-07-11	13.30	13.30	12.75	12.75	+29.179%	5	170	-60.941%
2024-07-10	9.87	9.87	9.87	9.87	-6.179%	1	170	-49.544%
2024-07-09	9.18	10.52	9.18	10.52	+9.583%	7	169	-52.662%
2024-06-21	9.60	9.60	9.60	9.60	-0.826%	8	165	-48.125%
2024-06-13	9.57	9.81	9.57	9.68	-3.873%	12	165	-48.554%
2024-06-07	10.07	10.07	10.07	10.07	+4.569%	2	166	-50.546%
2024-04-25	9.63	9.63	9.63	9.63	-40.408%	2	166	-48.287%
2024-04-04	15.02	16.16	15.02	16.16	+15.018%	2	164	-69.183%
2024-04-03	13.95	14.05	13.95	14.05	+3.614%	2	163	-64.555%
2024-04-02	14.00	14.95	13.56	13.56	-19.621%	8	162	-63.274%
2024-03-28	15.46	17.22	15.46	16.87	+14.218%	10	154	-70.480%
2024-03-27	14.45	14.80	14.43	14.77	+5.802%	24	154	-66.283%
2024-03-26	14.30	14.43	13.55	13.96	-0.357%	14	142	-64.327%
2024-03-25	14.08	14.08	13.80	14.01	+4.241%	52	137	-64.454%
2024-03-22	13.71	14.24	13.44	13.44	-4.205%	72	117	-62.946%
2024-03-21	14.15	14.15	14.03	14.03	+55.889%	2	114	-64.505%
2024-02-07	9.00	9.00	9.00	9.00	-9.910%	1	114	-44.667%
2024-01-23	9.99	9.99	9.99	9.99	+11.870%	1	114	-50.150%
2024-01-12	8.95	8.95	8.93	8.93	-18.073%	2	111	-44.233%
2023-12-15	11.40	11.40	10.90	10.90	+115.842%	9	111	-54.312%
2023-11-14	5.05	5.05	5.05	5.05	+16.092%	250	112	-1.386%
2023-11-08	4.35	4.35	4.35	4.35	-8.421%	150	251	+14.483%
2023-11-07	4.75	4.75	4.75	4.75	+10.981%	50	101	+4.842%
2023-11-06	4.50	4.50	4.28	4.28	+20.563%	52	52	+16.355%
2023-10-25	3.55	3.55	3.55	3.55	0.000%	1	1	+40.282%