Dark

IWM20261218C150
IWM Dec 18 2026 150.00 Call (IWM261218C00150000)
option OPRA

EOD

May 21, 2025

65.33-6.538%(-4.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	65.36	65.36	65.33	65.33	-6.538%	10	7,102	0.000%
2025-05-20	69.90	69.90	69.90	69.90	+2.193%	4	7,092	-6.538%
2025-05-15	66.50	68.40	66.50	68.40	+0.885%	26	7,096	-4.488%
2025-05-14	67.80	67.80	67.80	67.80	-0.294%	1	7,079	-3.643%
2025-05-12	68.87	68.87	68.00	68.00	+13.333%	10	7,078	-3.926%
2025-05-06	60.00	60.00	60.00	60.00	-2.407%	1	7,073	+8.883%
2025-05-02	61.48	61.48	61.48	61.48	+8.488%	8	7,072	+6.262%
2025-04-29	56.61	56.67	56.61	56.67	-0.701%	2	7,072	+15.281%
2025-04-28	57.07	57.07	57.07	57.07	+1.566%	4	7,071	+14.473%
2025-04-25	55.50	56.19	55.30	56.19	+14.254%	20	7,067	+16.266%
2025-04-22	49.18	49.18	49.18	49.18	+0.367%	124	7,058	+32.839%
2025-04-16	49.00	49.00	49.00	49.00	+6.452%	1	7,058	+33.327%
2025-04-10	45.86	46.23	45.86	46.03	+8.306%	7,000	7,058	+41.929%
2025-04-09	42.50	42.50	42.50	42.50	-3.409%	1	58	+53.718%
2025-04-07	44.00	44.00	44.00	44.00	-2.222%	1	57	+48.477%
2025-04-04	46.17	46.17	45.00	45.00	-15.888%	4	56	+45.178%
2025-04-03	53.50	53.50	53.50	53.50	-13.918%	1	57	+22.112%
2025-04-01	62.15	62.15	62.15	62.15	-2.891%	1	57	+5.117%
2025-03-21	64.00	64.00	64.00	64.00	+1.830%	2	56	+2.078%
2025-03-14	62.85	62.85	62.85	62.85	+1.371%	4	55	+3.946%
2025-03-11	62.00	62.00	62.00	62.00	-22.111%	1	55	+5.371%
2025-02-21	79.60	79.60	79.60	79.60	-8.168%	2	55	-17.927%
2025-02-19	86.68	86.68	86.68	86.68	-0.937%	6	55	-24.631%
2025-02-10	87.50	87.50	87.50	87.50	+12.439%	1	60	-25.337%
2025-01-13	77.82	77.82	77.82	77.82	-4.457%	6	61	-16.050%
2025-01-10	81.45	81.45	81.45	81.45	-1.867%	2	61	-19.791%
2025-01-08	83.00	83.00	83.00	83.00	-1.972%	1	61	-21.289%
2025-01-03	84.70	84.70	84.67	84.67	-3.234%	8	61	-22.842%
2024-12-20	87.50	87.50	87.50	87.50	-15.246%	4	65	-25.337%
2024-11-29	103.50	103.50	103.24	103.24	+1.524%	4	61	-36.720%
2024-11-26	101.69	101.69	101.69	101.69	+1.690%	4	61	-35.756%
2024-11-22	100.00	100.00	100.00	100.00	+8.696%	2	64	-34.670%
2024-11-19	92.00	92.00	92.00	92.00	+1.377%	4	65	-28.989%
2024-11-15	90.75	90.75	90.75	90.75	-9.521%	8	69	-28.011%
2024-11-13	100.30	100.30	100.30	100.30	+0.905%	2	73	-34.865%
2024-11-12	99.40	99.40	99.40	99.40	+0.903%	2	75	-34.276%
2024-11-08	98.51	98.51	98.51	98.51	+20.178%	4	73	-33.682%
2024-10-31	81.90	81.97	81.90	81.97	-7.116%	2	75	-20.300%
2024-10-16	88.25	88.25	88.25	88.25	+9.220%	4	77	-25.972%
2024-10-09	80.80	80.80	80.80	80.80	-2.908%	2	73	-19.146%
2024-09-27	83.22	83.22	83.22	83.22	+2.362%	2	71	-21.497%
2024-09-24	81.35	81.38	80.75	81.30	+5.365%	5	72	-19.643%
2024-09-16	77.16	77.16	77.16	77.16	+5.699%	10	77	-15.332%
2024-09-12	73.00	73.00	73.00	73.00	-9.821%	1	87	-10.507%
2024-08-29	80.95	80.95	80.95	80.95	+0.684%	1	88	-19.296%
2024-08-23	80.40	80.40	80.40	80.40	+5.305%	4	89	-18.744%
2024-08-20	76.35	76.35	76.35	76.35	-0.065%	1	91	-14.434%
2024-08-19	76.40	76.40	76.40	76.40	+9.143%	1	92	-14.490%
2024-08-09	70.00	70.00	70.00	70.00	+0.719%	2	91	-6.671%
2024-08-06	69.50	69.50	69.50	69.50	+5.303%	1	90	-6.000%
2024-08-05	65.00	67.00	65.00	66.00	-10.811%	7	89	-1.015%
2024-08-02	74.00	74.00	74.00	74.00	-15.429%	4	84	-11.716%
2024-07-31	87.50	87.50	87.50	87.50	+3.858%	1	82	-25.337%
2024-07-29	84.25	84.25	84.25	84.25	-4.207%	4	81	-22.457%
2024-07-26	87.95	87.95	87.95	87.95	+6.606%	2	85	-25.719%
2024-07-18	82.50	82.50	82.50	82.50	-4.014%	1	84	-20.812%
2024-07-17	83.52	85.95	83.52	85.95	+10.903%	2	85	-23.991%
2024-07-12	77.50	78.51	77.50	77.50	+13.870%	8	85	-15.703%
2024-07-03	68.06	68.06	68.06	68.06	-0.642%	1	82	-4.011%
2024-06-28	68.50	68.50	68.50	68.50	+2.992%	20	82	-4.628%
2024-06-20	66.30	66.51	66.30	66.51	+1.465%	5	72	-1.774%
2024-06-14	65.20	65.55	65.20	65.55	-2.499%	6	68	-0.336%
2024-06-07	67.23	67.23	67.23	67.23	-3.957%	4	65	-2.826%
2024-06-06	70.00	70.00	70.00	70.00	-1.408%	1	67	-6.671%
2024-05-30	71.00	71.00	71.00	71.00	-4.800%	5	66	-7.986%
2024-05-21	74.58	74.58	74.58	74.58	-1.868%	5	71	-12.403%
2024-05-16	76.00	76.00	76.00	76.00	+0.796%	1	66	-14.039%
2024-05-15	75.39	75.40	75.39	75.40	+3.288%	4	65	-13.355%
2024-05-14	73.00	73.00	73.00	73.00	-1.351%	4	67	-10.507%
2024-05-13	74.00	74.00	74.00	74.00	+9.955%	10	63	-11.716%
2024-04-23	67.30	67.30	67.30	67.30	-1.392%	5	53	-2.927%
2024-04-12	68.25	68.25	68.25	68.25	-2.500%	2	48	-4.278%
2024-04-10	70.00	70.00	70.00	70.00	-4.710%	2	47	-6.671%
2024-04-05	71.50	73.46	71.50	73.46	+0.976%	4	45	-11.067%
2024-04-03	72.75	72.75	72.75	72.75	+0.262%	1	45	-10.199%
2024-04-02	72.00	72.56	72.00	72.56	-6.374%	8	44	-9.964%
2024-04-01	77.50	77.50	77.50	77.50	+5.500%	1	36	-15.703%
2024-03-26	73.46	73.46	73.46	73.46	-2.702%	2	35	-11.067%
2024-03-21	75.50	75.50	75.50	75.50	+9.420%	2	33	-13.470%
2024-03-14	69.00	69.00	69.00	69.00	-5.479%	1	31	-5.319%
2024-03-13	73.00	73.00	73.00	73.00	-2.341%	12	32	-10.507%
2024-03-04	74.75	74.75	74.75	74.75	+12.322%	1	40	-12.602%
2024-02-21	66.55	66.55	66.55	66.55	-1.114%	5	39	-1.833%
2024-02-20	67.30	67.30	67.30	67.30	-5.874%	2	41	-2.927%
2024-02-12	68.50	71.50	68.50	71.50	+10.000%	10	39	-8.629%
2024-02-09	65.00	65.00	65.00	65.00	+4.839%	9	30	+0.508%
2024-02-07	62.00	62.00	62.00	62.00	+0.617%	1	21	+5.371%
2024-02-05	61.62	61.62	61.62	61.62	-3.568%	1	20	+6.021%
2024-01-24	63.90	63.90	63.90	63.90	-0.156%	9	19	+2.238%
2024-01-22	64.00	64.00	64.00	64.00	-1.538%	5	10	+2.078%
2024-01-09	65.00	65.00	65.00	65.00	+1.961%	1	5	+0.508%
2024-01-08	63.00	63.75	63.00	63.75	-6.222%	4	4	+2.478%
2024-01-03	67.98	67.98	67.98	67.98	0.000%	1	1	-3.898%