Dark

IWM20261218C250
IWM Dec 18 2026 250.00 Call (IWM261218C00250000)
option OPRA

EOD

May 20, 2025

10.55+3.431%(+0.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	10.57	10.57	10.55	10.55	+3.431%	7	2,827	0.000%
2025-05-16	10.20	10.20	10.20	10.20	-0.293%	2	2,831	+3.431%
2025-05-14	10.23	10.23	10.23	10.23	-5.278%	1	2,832	+3.128%
2025-05-13	10.80	10.80	10.80	10.80	+2.857%	1	2,832	-2.315%
2025-05-12	10.65	10.65	10.50	10.50	+14.255%	1,502	2,832	+0.476%
2025-05-08	9.19	9.19	9.19	9.19	+3.143%	100	1,333	+14.799%
2025-05-02	8.05	8.91	8.05	8.91	+31.029%	12	1,233	+18.406%
2025-04-29	6.80	6.80	6.80	6.80	0.000%	15	1,234	+55.147%
2025-04-28	6.88	6.88	6.80	6.80	-2.857%	3	1,249	+55.147%
2025-04-24	6.54	7.00	6.54	7.00	+7.692%	114	1,248	+50.714%
2025-04-23	6.90	7.00	6.50	6.50	+38.593%	7	1,249	+62.308%
2025-04-11	4.90	4.90	4.69	4.69	+17.250%	16	1,245	+124.947%
2025-04-09	4.34	4.34	4.00	4.00	-20.000%	5	1,243	+163.750%
2025-04-08	5.20	5.20	5.00	5.00	+6.838%	6	1,238	+111.000%
2025-04-07	3.95	6.73	3.95	4.68	-2.703%	107	1,232	+125.427%
2025-04-04	5.02	5.20	4.63	4.81	-26.000%	34	1,125	+119.335%
2025-04-03	6.82	6.99	6.15	6.50	-22.986%	10	1,114	+62.308%
2025-03-31	8.44	8.44	8.44	8.44	+3.053%	4	1,105	+25.000%
2025-03-28	8.19	8.19	8.19	8.19	-19.706%	8	1,105	+28.816%
2025-03-27	10.20	10.20	10.20	10.20	-0.488%	1	1,101	+3.431%
2025-03-26	10.25	10.25	10.25	10.25	-9.292%	2	1,100	+2.927%
2025-03-24	11.30	11.30	11.30	11.30	+1.436%	1	1,100	-6.637%
2025-03-20	10.80	11.14	10.80	11.14	+11.400%	7	1,100	-5.296%
2025-03-18	10.21	10.21	10.00	10.00	-2.913%	2	1,105	+5.500%
2025-03-17	10.30	10.30	10.30	10.30	+3.000%	1	1,103	+2.427%
2025-03-14	10.00	10.00	10.00	10.00	+22.100%	2	1,103	+5.500%
2025-03-13	8.19	8.19	8.19	8.19	-13.789%	1	1,102	+28.816%
2025-03-12	10.00	10.00	9.50	9.50	-9.524%	155	1,102	+11.053%
2025-03-10	10.38	10.50	10.38	10.50	-7.895%	2	947	+0.476%
2025-03-07	10.05	11.40	10.05	11.40	+0.885%	10	947	-7.456%
2025-03-06	11.30	11.30	11.30	11.30	+4.147%	1	945	-6.637%
2025-03-04	10.11	10.85	10.11	10.85	-9.659%	3	945	-2.765%
2025-03-03	14.80	14.80	12.01	12.01	-12.336%	4	947	-12.157%
2025-02-28	13.55	13.70	13.55	13.70	-1.651%	234	946	-22.993%
2025-02-27	14.35	14.48	13.93	13.93	-9.955%	3	886	-24.264%
2025-02-26	16.50	16.50	15.47	15.47	-2.459%	3	886	-31.803%
2025-02-24	15.05	15.86	15.05	15.86	-4.111%	64	884	-33.480%
2025-02-21	16.68	16.69	16.54	16.54	-12.487%	392	855	-36.215%
2025-02-20	18.90	19.15	18.87	18.90	-6.759%	210	659	-44.180%
2025-02-19	20.08	20.27	20.08	20.27	-3.522%	4	451	-47.953%
2025-02-18	20.55	21.01	20.55	21.01	+1.498%	2	452	-49.786%
2025-02-13	19.73	20.70	19.73	20.70	+1.820%	5	453	-49.034%
2025-02-11	19.93	20.33	19.93	20.33	-3.006%	6	453	-48.106%
2025-02-03	20.96	20.96	20.96	20.96	-6.093%	2	454	-49.666%
2025-01-30	22.49	22.49	22.32	22.32	+2.668%	8	452	-52.733%
2025-01-06	21.74	21.74	21.74	21.74	+11.316%	3	453	-51.472%
2024-12-30	19.53	19.53	19.53	19.53	-9.875%	5	453	-45.981%
2024-12-20	21.67	21.67	21.67	21.67	+16.819%	1	448	-51.315%
2024-12-19	20.55	20.55	18.55	18.55	-15.682%	4	447	-43.127%
2024-12-18	22.00	22.00	22.00	22.00	-12.000%	1	447	-52.045%
2024-12-17	25.00	25.00	25.00	25.00	-4.398%	1	447	-57.800%
2024-12-13	26.06	26.15	26.06	26.15	-8.566%	6	447	-59.656%
2024-12-12	28.50	28.60	28.50	28.60	-4.667%	3	450	-63.112%
2024-12-09	30.00	30.00	30.00	30.00	-4.306%	2	452	-64.833%
2024-12-04	31.35	31.35	31.35	31.35	+0.771%	1	450	-66.348%
2024-12-02	32.24	32.33	31.11	31.11	-2.016%	102	450	-66.088%
2024-11-26	31.75	31.75	31.75	31.75	-6.563%	1	452	-66.772%
2024-11-25	32.50	33.98	32.50	33.98	+10.720%	2	452	-68.952%
2024-11-22	30.00	30.80	30.00	30.69	+7.684%	10	453	-65.624%
2024-11-21	28.50	28.50	28.50	28.50	+13.050%	1	456	-62.982%
2024-11-18	25.21	25.21	25.21	25.21	-1.137%	1	456	-58.152%
2024-11-15	26.50	26.50	25.50	25.50	-2.374%	64	457	-58.627%
2024-11-14	27.10	27.10	26.12	26.12	-10.548%	3	481	-59.609%
2024-11-13	29.30	29.30	29.20	29.20	-11.138%	6	482	-63.870%
2024-11-11	31.67	32.86	31.67	32.86	+10.158%	5	483	-67.894%
2024-11-07	28.53	29.83	28.53	29.83	+0.641%	6	483	-64.633%
2024-11-06	28.50	30.00	28.50	29.64	+53.575%	7	483	-64.406%
2024-11-04	19.30	19.30	19.30	19.30	+1.579%	1	479	-45.337%
2024-11-01	19.38	19.38	19.00	19.00	-2.414%	8	479	-44.474%
2024-10-25	19.47	19.47	19.47	19.47	-11.500%	2	477	-45.814%
2024-10-21	22.00	22.00	22.00	22.00	-4.348%	75	477	-52.045%
2024-10-16	21.11	23.00	21.11	23.00	+13.356%	3	552	-54.130%
2024-10-14	20.29	20.29	20.29	20.29	+10.874%	45	552	-48.004%
2024-10-10	18.36	18.36	18.28	18.30	-2.087%	5	507	-42.350%
2024-10-02	18.46	18.69	18.46	18.69	+6.133%	2	507	-43.553%
2024-09-30	17.61	17.61	17.61	17.61	-12.126%	1	509	-40.091%
2024-09-20	20.05	20.05	20.04	20.04	-8.743%	40	508	-47.355%
2024-09-19	21.66	21.96	21.66	21.96	+12.041%	5	512	-51.958%
2024-09-18	20.44	20.85	19.60	19.60	-1.705%	4	510	-46.173%
2024-09-17	19.94	19.94	19.94	19.94	+32.933%	1	511	-47.091%
2024-09-12	15.20	15.20	15.00	15.00	+11.111%	4	511	-29.667%
2024-09-10	13.50	13.50	13.50	13.50	-8.660%	1	511	-21.852%
2024-09-06	16.00	16.00	14.78	14.78	-9.214%	102	510	-28.620%
2024-09-05	16.28	16.28	16.28	16.28	-2.632%	3	509	-35.197%
2024-09-04	16.30	16.72	16.00	16.72	-9.622%	39	507	-36.902%
2024-08-28	18.50	18.50	18.50	18.50	-7.731%	1	541	-42.973%
2024-08-27	20.00	20.12	18.97	20.05	-3.140%	410	540	-47.382%
2024-08-26	21.00	21.00	20.70	20.70	+0.976%	27	301	-49.034%
2024-08-23	18.50	20.50	18.49	20.50	+20.801%	76	282	-48.537%
2024-08-22	17.38	17.38	16.97	16.97	-3.029%	4	248	-37.831%
2024-08-21	16.50	17.50	16.50	17.50	+4.790%	3	244	-39.714%
2024-08-15	16.70	16.70	16.70	16.70	+20.144%	2	243	-36.826%
2024-08-14	13.90	13.90	13.90	13.90	-3.806%	4	241	-24.101%
2024-08-13	14.45	14.45	14.45	14.45	+1.404%	5	241	-26.990%
2024-08-12	14.14	14.25	14.14	14.25	-7.946%	5	241	-25.965%
2024-08-07	16.00	16.00	15.48	15.48	+14.667%	11	246	-31.848%
2024-08-06	13.50	13.50	13.50	13.50	-10.000%	1	235	-21.852%
2024-08-05	13.81	15.00	13.81	15.00	-11.765%	8	234	-29.667%
2024-08-02	14.50	17.00	14.50	17.00	-18.033%	44	229	-37.941%
2024-08-01	20.74	20.74	20.74	20.74	-17.040%	1	240	-49.132%
2024-07-26	25.00	25.00	25.00	25.00	+9.218%	8	240	-57.800%
2024-07-25	22.91	22.91	22.89	22.89	+1.733%	2	240	-53.910%
2024-07-24	23.64	23.64	22.50	22.50	-11.417%	3	240	-53.111%
2024-07-23	24.50	25.40	24.50	25.40	+14.932%	2	240	-58.465%
2024-07-22	22.10	22.10	22.10	22.10	+5.439%	1	238	-52.262%
2024-07-19	21.75	24.00	20.96	20.96	-8.870%	14	238	-49.666%
2024-07-18	24.67	24.67	23.00	23.00	-6.618%	14	233	-54.130%
2024-07-17	24.45	27.90	24.45	24.63	+0.531%	158	230	-57.166%
2024-07-16	21.60	24.66	21.60	24.50	+20.988%	33	229	-56.939%
2024-07-15	20.19	20.25	20.19	20.25	+9.459%	7	241	-47.901%
2024-07-12	18.50	18.50	18.50	18.50	+8.824%	8	246	-42.973%
2024-07-11	15.80	17.00	15.80	17.00	+25.926%	4	249	-37.941%
2024-07-10	13.50	13.50	13.50	13.50	-4.661%	4	246	-21.852%
2024-07-09	12.80	14.17	12.80	14.16	+24.648%	24	242	-25.494%
2024-07-05	12.68	12.68	11.36	11.36	-15.224%	18	221	-7.130%
2024-07-01	13.40	13.40	13.40	13.40	+5.512%	1	227	-21.269%
2024-06-26	12.70	12.70	12.70	12.70	-0.781%	1	227	-16.929%
2024-06-25	12.80	12.80	12.80	12.80	-3.177%	3	226	-17.578%
2024-06-24	13.22	13.22	13.22	13.22	-0.974%	1	226	-20.197%
2024-06-18	13.35	13.35	13.35	13.35	+9.877%	1	227	-20.974%
2024-06-14	12.90	12.90	12.15	12.15	-13.152%	28	227	-13.169%
2024-06-13	13.99	13.99	13.99	13.99	+8.031%	1	233	-24.589%
2024-06-10	12.95	12.95	12.95	12.95	-6.159%	1	233	-18.533%
2024-06-07	14.03	14.03	13.50	13.80	-1.429%	26	232	-23.551%
2024-06-04	14.00	14.00	14.00	14.00	-4.044%	1	223	-24.643%
2024-06-03	15.50	15.50	14.59	14.59	-4.641%	3	222	-27.690%
2024-05-31	15.38	15.38	15.30	15.30	+2.000%	4	219	-31.046%
2024-05-23	15.93	15.93	15.00	15.00	-16.248%	2	217	-29.667%
2024-05-20	17.55	17.91	17.55	17.91	+2.343%	52	217	-41.094%
2024-05-17	17.58	17.58	17.50	17.50	+32.979%	42	265	-39.714%
2024-04-22	12.50	15.00	12.50	13.16	+1.231%	7	255	-19.833%
2024-04-16	13.00	13.00	13.00	13.00	-9.847%	6	253	-18.846%
2024-04-11	14.42	14.42	14.42	14.42	-11.262%	1	247	-26.838%
2024-04-10	16.00	16.25	16.00	16.25	-8.861%	2	246	-35.077%
2024-04-05	17.73	17.83	17.73	17.83	-3.622%	4	244	-40.830%
2024-04-04	18.50	18.50	18.50	18.50	+5.714%	1	244	-42.973%
2024-04-02	17.50	17.50	17.50	17.50	-14.509%	1	243	-39.714%
2024-04-01	19.72	20.47	19.72	20.47	+3.436%	60	243	-48.461%
2024-03-28	19.79	19.79	19.79	19.79	+5.547%	1	192	-46.690%
2024-03-27	18.75	18.75	18.75	18.75	+7.082%	1	192	-43.733%
2024-03-26	17.53	17.53	17.10	17.51	+1.566%	5	191	-39.749%
2024-03-25	17.24	17.24	17.24	17.24	-5.275%	6	190	-38.805%
2024-03-22	17.73	18.20	17.61	18.20	+1.111%	644	190	-42.033%
2024-03-06	18.00	18.00	18.00	18.00	+2.857%	5	140	-41.389%
2024-02-29	19.50	19.50	17.50	17.50	+2.941%	61	137	-39.714%
2024-02-28	17.14	17.14	17.00	17.00	-2.523%	2	97	-37.941%
2024-02-27	17.00	17.44	16.50	17.44	+4.119%	157	97	-39.507%
2024-02-15	17.44	17.44	16.75	16.75	+4.950%	26	158	-37.015%
2024-02-12	15.96	15.96	15.96	15.96	+24.202%	20	134	-33.897%
2024-02-06	12.85	12.85	12.85	12.85	+3.796%	25	134	-17.899%
2024-02-05	12.38	12.38	12.38	12.38	-0.960%	50	109	-14.782%
2024-01-31	12.50	12.50	12.50	12.50	+13.636%	1	59	-15.600%
2024-01-16	11.00	11.00	11.00	11.00	-16.477%	1	58	-4.091%
2024-01-12	13.17	13.17	13.17	13.17	+1.308%	50	7	-19.894%
2024-01-10	13.00	13.00	13.00	13.00	-0.763%	1	7	-18.846%
2024-01-05	14.01	14.01	13.10	13.10	-6.429%	3	6	-19.466%
2024-01-03	15.00	15.00	14.00	14.00	-12.500%	2	3	-24.643%
2023-12-29	16.00	16.00	16.00	16.00	0.000%	1	0	-34.063%