Dark

IWM20270115C230
IWM Jan 15 2027 230.00 Call (IWM270115C00230000)
option OPRA

EOD

May 20, 2025

18.08+0.444%(+0.08)768

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	17.83	18.11	17.77	18.08	+0.444%	768	960	0.000%
2025-05-16	18.13	18.13	18.00	18.00	+4.287%	6	193	+0.444%
2025-05-15	16.98	17.26	16.98	17.26	+0.058%	2	192	+4.751%
2025-05-14	17.25	17.25	17.25	17.25	-2.652%	1	193	+4.812%
2025-05-13	17.72	17.72	17.72	17.72	+16.579%	1	193	+2.032%
2025-05-09	15.20	15.20	15.20	15.20	0.000%	2	192	+18.947%
2025-05-02	15.28	15.28	15.20	15.20	+26.984%	8	191	+18.947%
2025-04-28	11.97	11.97	11.97	11.97	+1.786%	1	193	+51.044%
2025-04-25	11.73	11.76	11.73	11.76	-4.777%	60	194	+53.741%
2025-04-24	12.35	12.35	12.35	12.35	-1.437%	1	180	+46.397%
2025-04-23	12.71	12.74	12.47	12.53	+28.513%	100	180	+44.294%
2025-04-22	9.75	9.75	9.75	9.75	-8.278%	1	198	+85.436%
2025-04-15	10.62	10.87	10.62	10.63	+4.729%	100	198	+70.085%
2025-04-14	10.15	10.15	10.15	10.15	+1.297%	2	293	+78.128%
2025-04-11	9.67	10.08	9.65	10.02	-2.148%	8	295	+80.439%
2025-04-10	9.21	10.24	9.17	10.24	+40.274%	3	294	+76.563%
2025-04-09	7.52	7.52	7.28	7.30	-8.978%	3	294	+147.671%
2025-04-08	8.02	8.02	8.02	8.02	-4.067%	4	294	+125.436%
2025-04-04	8.36	8.36	8.36	8.36	-24.000%	30	294	+116.268%
2025-04-03	11.00	11.00	11.00	11.00	-33.333%	3	309	+64.364%
2025-03-27	16.50	16.50	16.50	16.50	-4.954%	3	309	+9.576%
2025-03-26	17.85	18.03	17.36	17.36	-7.905%	67	312	+4.147%
2025-03-24	18.52	18.93	18.52	18.85	+15.644%	292	339	-4.085%
2025-03-21	16.30	16.30	16.30	16.30	-3.892%	2	578	+10.920%
2025-03-18	17.17	17.17	16.96	16.96	-2.975%	3	578	+6.604%
2025-03-17	18.00	18.00	17.48	17.48	+8.842%	101	578	+3.432%
2025-03-14	15.37	16.54	14.88	16.06	+7.353%	1,012	678	+12.578%
2025-03-13	15.75	15.75	14.25	14.96	-5.196%	45	420	+20.856%
2025-03-12	15.78	15.78	15.78	15.78	+1.806%	66	420	+14.575%
2025-03-11	17.10	17.10	15.50	15.50	-5.947%	18	415	+16.645%
2025-03-10	15.85	17.34	15.85	16.48	-9.600%	23	424	+9.709%
2025-03-07	17.39	18.23	16.88	18.23	-3.901%	12	410	-0.823%
2025-03-06	17.87	18.97	17.87	18.97	+5.389%	10	399	-4.692%
2025-03-05	18.00	18.00	18.00	18.00	-2.650%	1	399	+0.444%
2025-03-04	18.00	18.69	17.23	18.49	-8.010%	6	399	-2.217%
2025-03-03	22.70	22.70	20.10	20.10	-9.825%	2	399	-10.050%
2025-02-28	22.29	22.29	22.29	22.29	+9.965%	20	400	-18.887%
2025-02-27	23.52	23.52	20.27	20.27	-12.061%	11	390	-10.804%
2025-02-25	23.80	23.80	23.05	23.05	-7.504%	17	406	-21.562%
2025-02-24	24.84	24.92	24.57	24.92	+0.080%	7	406	-27.448%
2025-02-21	28.15	28.15	24.79	24.90	-14.345%	52	406	-27.390%
2025-02-20	30.00	30.00	28.66	29.07	-3.132%	14	389	-37.805%
2025-02-19	30.00	30.01	29.99	30.01	-1.315%	13	375	-39.753%
2025-02-18	30.55	30.93	30.41	30.41	-3.460%	4	362	-40.546%
2025-02-13	29.11	31.50	29.11	31.50	+6.599%	24	355	-42.603%
2025-02-12	29.00	29.55	29.00	29.55	-7.512%	2	355	-38.816%
2025-02-07	31.28	31.95	31.28	31.95	-0.031%	6	353	-43.412%
2025-02-06	33.08	33.08	31.58	31.96	-3.152%	52	350	-43.429%
2025-02-05	33.00	33.00	33.00	33.00	+5.566%	1	301	-45.212%
2025-02-04	31.26	31.26	31.26	31.26	+4.200%	1	301	-42.163%
2025-02-03	28.10	30.05	28.10	30.00	-7.293%	52	300	-39.733%
2025-01-31	32.36	32.36	32.36	32.36	-1.462%	2	250	-44.129%
2025-01-30	32.84	32.84	32.84	32.84	+5.935%	2	247	-44.945%
2025-01-29	31.00	31.00	31.00	31.00	+0.584%	2	247	-41.677%
2025-01-28	31.27	31.27	30.74	30.82	-5.228%	102	249	-41.337%
2025-01-27	32.50	32.52	32.50	32.52	-1.155%	5	150	-44.403%
2025-01-23	32.80	32.90	32.23	32.90	+1.293%	17	150	-45.046%
2025-01-22	33.03	33.03	31.01	32.48	-3.877%	95	143	-44.335%
2025-01-21	33.75	33.93	33.30	33.79	+7.955%	11	92	-46.493%
2025-01-17	31.30	31.30	31.30	31.30	+0.353%	30	67	-42.236%
2025-01-15	31.12	31.19	31.12	31.19	+19.962%	21	67	-42.033%
2025-01-13	26.00	26.00	26.00	26.00	-13.131%	1	46	-30.462%
2025-01-07	32.08	32.08	29.93	29.93	-4.682%	4	45	-39.592%
2025-01-06	31.40	31.40	31.40	31.40	+4.319%	1	47	-42.420%
2025-01-03	29.87	30.10	29.87	30.10	-0.954%	122	46	-39.934%
2025-01-02	30.39	30.39	30.39	30.39	+0.696%	2	105	-40.507%
2024-12-31	30.18	30.18	30.18	30.18	+1.856%	1	102	-40.093%
2024-12-30	29.63	29.63	29.63	29.63	+1.126%	1	102	-38.981%
2024-12-27	29.30	29.30	29.30	29.30	-11.212%	2	103	-38.294%
2024-12-26	33.00	33.00	33.00	33.00	+10.738%	1	102	-45.212%
2024-12-23	29.70	29.80	29.70	29.80	-2.295%	4	101	-39.329%
2024-12-19	30.52	30.52	30.50	30.50	-3.175%	3	98	-40.721%
2024-12-18	38.00	38.00	31.50	31.50	-14.865%	5	99	-42.603%
2024-12-17	37.42	37.57	37.00	37.00	+0.817%	4	97	-51.135%
2024-12-13	36.70	36.70	36.70	36.70	-11.566%	2	93	-50.736%
2024-12-09	41.50	41.50	41.50	41.50	-0.884%	1	92	-56.434%
2024-12-06	41.87	41.87	41.87	41.87	-4.841%	10	92	-56.819%
2024-11-26	44.00	44.00	44.00	44.00	-2.719%	3	92	-58.909%
2024-11-25	45.23	45.23	45.23	45.23	+19.624%	1	94	-60.027%
2024-11-21	37.81	37.81	37.81	37.81	-3.051%	1	96	-52.182%
2024-11-20	39.00	39.00	39.00	39.00	+6.849%	1	96	-53.641%
2024-11-19	35.23	36.50	35.23	36.50	+2.817%	6	95	-50.466%
2024-11-15	37.59	37.59	35.02	35.50	-7.068%	320	91	-49.070%
2024-11-14	40.00	40.00	38.20	38.20	-13.964%	7	72	-52.670%
2024-11-11	43.59	44.40	42.75	44.40	+9.630%	9	65	-59.279%
2024-11-08	40.50	40.50	40.50	40.50	+0.248%	2	65	-55.358%
2024-11-07	40.31	40.40	40.31	40.40	+0.623%	52	66	-55.248%
2024-11-06	39.50	40.15	38.45	40.15	+25.469%	11	14	-54.969%
2024-10-22	29.56	32.00	29.56	32.00	-1.599%	3	9	-43.500%
2024-10-18	32.52	32.52	32.52	32.52	+0.247%	2	7	-44.403%
2024-10-17	32.54	32.54	32.44	32.44	-1.608%	2	6	-44.266%
2024-10-16	32.97	32.97	32.97	32.97	+3.160%	1	5	-45.162%
2024-10-15	31.78	31.96	31.78	31.96	+5.235%	2	4	-43.429%
2024-10-14	30.30	30.37	30.30	30.37	+14.561%	2	3	-40.468%
2024-09-16	26.53	26.73	26.51	26.51	0.000%	4	2	-31.799%