Dark

IWM20261218C235
IWM Dec 18 2026 235.00 Call (IWM261218C00235000)
option OPRA

EOD

May 21, 2025

13.15-14.332%(-2.20)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	14.45	14.55	12.85	13.15	-14.332%	70	2,294	0.000%
2025-05-19	14.90	15.35	14.90	15.35	-3.398%	6	2,269	-14.332%
2025-05-16	15.01	15.98	15.01	15.89	+11.041%	8	2,263	-17.244%
2025-05-15	14.31	14.31	14.31	14.31	-2.321%	1	2,260	-8.106%
2025-05-14	14.65	14.65	14.65	14.65	-1.941%	1	2,260	-10.239%
2025-05-12	14.94	14.94	14.94	14.94	+10.831%	1	2,261	-11.981%
2025-05-08	13.48	13.48	13.48	13.48	+17.217%	4	2,261	-2.448%
2025-05-07	12.08	12.08	11.50	11.50	+2.954%	9	2,265	+14.348%
2025-04-29	11.17	11.17	11.17	11.17	+53.224%	63	2,264	+17.726%
2025-04-21	7.60	7.60	7.29	7.29	-19.000%	2	2,265	+80.384%
2025-04-15	9.00	9.00	9.00	9.00	+10.429%	1	2,263	+46.111%
2025-04-10	8.15	8.15	8.15	8.15	+8.234%	1	2,262	+61.350%
2025-04-04	7.03	7.53	6.67	7.53	-20.903%	6	2,262	+74.635%
2025-04-03	9.52	9.52	9.52	9.52	-23.164%	2	2,264	+38.130%
2025-03-31	12.39	12.39	12.39	12.39	-1.667%	4	2,264	+6.134%
2025-03-28	12.60	12.60	12.60	12.60	-12.011%	2	2,264	+4.365%
2025-03-26	14.82	14.90	14.32	14.32	-7.910%	5	2,263	-8.170%
2025-03-25	15.85	15.85	15.55	15.55	-2.691%	2	2,266	-15.434%
2025-03-20	15.85	15.98	15.85	15.98	+6.533%	2	2,265	-17.710%
2025-03-19	15.00	15.00	15.00	15.00	+3.878%	1	2,265	-12.333%
2025-03-18	14.42	14.44	14.42	14.44	+3.143%	5	2,264	-8.934%
2025-03-14	14.00	14.00	14.00	14.00	-1.339%	2	2,269	-6.071%
2025-03-12	13.96	14.19	13.96	14.19	+4.723%	100	2,272	-7.329%
2025-03-10	14.70	14.70	13.55	13.55	-4.240%	3	2,172	-2.952%
2025-03-07	14.15	14.15	14.15	14.15	-9.237%	2	2,170	-7.067%
2025-03-06	15.55	15.85	15.55	15.59	-4.648%	70	2,103	-15.651%
2025-03-05	16.35	16.35	16.35	16.35	-12.753%	1	2,103	-19.572%
2025-02-28	19.05	19.24	18.64	18.74	-8.808%	82	2,103	-29.829%
2025-02-27	20.54	20.60	19.82	20.55	-2.143%	253	2,103	-36.010%
2025-02-26	21.00	21.00	21.00	21.00	-20.243%	2	1,957	-37.381%
2025-02-12	26.29	26.34	24.84	26.33	-8.576%	53	1,957	-50.057%
2025-02-06	28.80	28.80	28.80	28.80	-1.437%	3	1,973	-54.340%
2025-02-05	29.32	29.32	29.22	29.22	+3.727%	24	1,974	-54.997%
2025-01-27	27.91	28.17	27.91	28.17	+12.321%	2	1,992	-53.319%
2025-01-14	25.08	25.08	25.08	25.08	+7.964%	3	1,992	-47.568%
2025-01-13	23.23	23.23	23.23	23.23	-4.403%	1	1,992	-43.392%
2025-01-10	23.80	24.30	23.80	24.30	-10.497%	52	1,993	-45.885%
2025-01-03	26.58	27.15	26.58	27.15	+1.457%	4	1,993	-51.565%
2024-12-23	27.77	27.77	26.76	26.76	-1.618%	353	1,993	-50.859%
2024-12-19	27.69	27.69	27.20	27.20	-15.659%	1,501	1,745	-51.654%
2024-12-17	34.00	34.00	32.25	32.25	-9.664%	10	258	-59.225%
2024-12-16	36.34	36.34	35.70	35.70	+3.930%	11	253	-63.165%
2024-12-13	33.81	36.50	33.81	34.35	-6.429%	30	242	-61.718%
2024-12-11	38.59	38.59	36.71	36.71	-0.837%	4	229	-64.179%
2024-12-10	37.02	37.02	37.02	37.02	-5.561%	25	228	-64.479%
2024-12-09	39.20	39.20	39.20	39.20	-2.000%	1	218	-66.454%
2024-12-04	40.00	40.00	40.00	40.00	+1.189%	1	218	-67.125%
2024-12-03	39.53	39.53	39.53	39.53	-1.175%	1	217	-66.734%
2024-12-02	40.00	40.00	40.00	40.00	-2.439%	2	218	-67.125%
2024-11-29	40.35	41.00	40.35	41.00	+0.737%	18	218	-67.927%
2024-11-27	40.70	40.70	40.70	40.70	-2.980%	65	218	-67.690%
2024-11-25	41.95	41.95	41.95	41.95	+14.712%	1	218	-68.653%
2024-11-21	36.57	36.57	36.57	36.57	+13.185%	28	218	-64.042%
2024-11-18	32.31	32.31	32.31	32.31	+1.127%	2	192	-59.301%
2024-11-15	32.00	32.01	31.95	31.95	-3.182%	6	194	-58.842%
2024-11-14	33.00	33.00	33.00	33.00	-12.675%	3	192	-60.152%
2024-11-13	38.05	38.05	37.79	37.79	-6.484%	2	195	-65.202%
2024-11-11	40.38	40.41	40.38	40.41	+11.815%	7	194	-67.459%
2024-11-07	37.57	37.57	36.14	36.14	-2.719%	2	189	-63.614%
2024-11-06	35.00	37.96	35.00	37.15	+42.392%	72	191	-64.603%
2024-10-31	26.09	26.09	26.09	26.09	-5.368%	3	190	-49.598%
2024-10-28	27.57	27.57	27.57	27.57	-6.764%	1	190	-52.303%
2024-10-17	29.57	29.57	29.57	29.57	-3.208%	1	189	-55.529%
2024-10-16	30.55	30.55	30.55	30.55	+5.345%	10	188	-56.956%
2024-10-15	27.29	29.00	27.29	29.00	+4.807%	74	182	-54.655%
2024-10-14	27.71	27.91	27.61	27.67	+10.680%	104	116	-52.476%
2024-10-07	25.00	25.00	25.00	25.00	+2.459%	1	142	-47.400%
2024-10-02	24.00	24.40	24.00	24.40	+1.667%	5	142	-46.107%
2024-10-01	24.50	24.50	24.00	24.00	-10.448%	2	142	-45.208%
2024-09-27	26.95	27.00	26.80	26.80	+10.062%	38	142	-50.933%
2024-09-25	25.61	25.61	24.35	24.35	+1.458%	7	134	-45.996%
2024-09-18	24.00	24.00	24.00	24.00	+33.556%	1	139	-45.208%
2024-09-11	17.97	17.97	17.97	17.97	-33.494%	4	138	-26.822%
2024-08-29	27.02	27.02	27.02	27.02	+4.973%	5	134	-51.332%
2024-08-27	25.63	25.75	25.63	25.74	-1.000%	100	129	-48.912%
2024-08-23	26.54	26.54	26.00	26.00	+18.451%	6	79	-49.423%
2024-08-15	21.74	21.95	21.74	21.95	+14.145%	2	79	-40.091%
2024-08-12	19.14	19.23	19.14	19.23	+3.946%	5	78	-31.617%
2024-08-07	18.50	18.50	18.50	18.50	-17.558%	4	73	-28.919%
2024-08-02	22.70	24.56	22.44	22.44	-9.039%	8	75	-41.399%
2024-08-01	24.67	24.67	24.67	24.67	-20.929%	1	74	-46.696%
2024-07-31	31.20	31.20	31.20	31.20	-0.128%	4	73	-57.853%
2024-07-25	31.24	31.24	31.24	31.24	+14.140%	4	73	-57.907%
2024-07-19	27.36	27.37	27.36	27.37	-10.789%	8	72	-51.955%
2024-07-17	30.68	30.68	30.68	30.68	-2.541%	1	68	-57.138%
2024-07-16	31.48	31.48	31.48	31.48	+14.141%	1	69	-58.227%
2024-07-15	27.58	27.58	27.58	27.58	+53.992%	1	68	-52.321%
2024-07-09	17.91	17.91	17.91	17.91	-0.940%	1	67	-26.577%
2024-07-08	18.08	18.08	18.08	18.08	-2.743%	9	66	-27.268%
2024-06-13	18.59	18.59	18.59	18.59	-14.213%	9	66	-29.263%
2024-05-09	21.67	21.67	21.67	21.67	+26.725%	5	57	-39.317%
2024-04-19	17.10	17.10	17.10	17.10	+1.183%	2	62	-23.099%
2024-04-18	17.00	17.00	16.90	16.90	-6.733%	4	60	-22.189%
2024-04-15	18.12	18.12	18.12	18.12	-22.894%	1	58	-27.428%
2024-04-02	23.50	23.50	23.50	23.50	+0.085%	1	57	-44.043%
2024-03-25	23.48	23.48	23.48	23.48	-7.047%	8	56	-43.995%
2024-03-22	25.26	25.26	25.26	25.26	+17.598%	2	48	-47.941%
2024-03-15	21.48	21.48	21.48	21.48	-2.364%	2	46	-38.780%
2024-03-12	21.96	22.00	21.96	22.00	-7.095%	3	46	-40.227%
2024-03-08	23.68	23.68	23.68	23.68	+7.149%	2	45	-44.468%
2024-03-06	23.44	23.44	22.10	22.10	+1.843%	5	44	-40.498%
2024-03-05	22.20	22.20	21.70	21.70	-7.660%	26	44	-39.401%
2024-03-04	23.50	23.50	23.50	23.50	+17.500%	6	44	-44.043%
2024-02-23	21.00	21.00	20.00	20.00	+14.286%	6	44	-34.250%
2024-02-02	17.50	17.50	17.50	17.50	-0.737%	21	43	-24.857%
2024-01-31	17.62	17.63	17.62	17.63	+0.743%	5	23	-25.411%
2024-01-25	17.60	17.60	17.50	17.50	+16.667%	4	18	-24.857%
2024-01-18	15.00	15.00	15.00	15.00	-3.226%	1	15	-12.333%
2024-01-16	15.50	15.50	15.50	15.50	0.000%	14	14	-15.161%