Dark

IWM20260116C222
IWM Jan 16 2026 222.00 Call (IWM260116C00222000)
option OPRA

EOD

May 20, 2025

10.30-3.468%(-0.37)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	10.11	10.30	10.11	10.30	-3.468%	102	821	0.000%
2025-05-16	10.67	10.67	10.67	10.67	+10.000%	2	721	-3.468%
2025-05-15	9.68	9.70	9.68	9.70	-0.716%	2	720	+6.186%
2025-05-14	9.77	9.77	9.77	9.77	-7.830%	2	720	+5.425%
2025-05-13	10.52	10.60	10.52	10.60	+26.946%	5	720	-2.830%
2025-05-09	8.35	8.35	8.35	8.35	-7.222%	12	720	+23.353%
2025-05-08	9.00	9.00	9.00	9.00	+26.939%	2	720	+14.444%
2025-05-01	7.09	7.09	7.09	7.09	+15.285%	8	718	+45.275%
2025-04-25	6.15	6.15	6.15	6.15	+26.543%	4	718	+67.480%
2025-04-16	4.86	4.86	4.86	4.86	-2.016%	2	718	+111.934%
2025-04-15	5.14	5.14	4.96	4.96	-4.062%	3	718	+107.661%
2025-04-14	5.15	5.17	5.15	5.17	+14.889%	2	718	+99.226%
2025-04-11	4.50	4.50	4.50	4.50	-21.466%	2	717	+128.889%
2025-04-09	3.75	5.73	3.75	5.73	+63.714%	9	717	+79.756%
2025-04-07	3.50	3.50	3.50	3.50	-28.425%	2	718	+194.286%
2025-04-04	4.76	4.89	4.76	4.89	-38.645%	6	718	+110.634%
2025-04-01	7.97	7.97	7.97	7.97	-6.345%	2	717	+29.235%
2025-03-31	7.49	8.51	7.49	8.51	-21.783%	10	715	+21.034%
2025-03-26	11.24	11.24	10.88	10.88	-3.717%	29	713	-5.331%
2025-03-20	11.58	11.58	11.30	11.30	+9.073%	12	685	-8.850%
2025-03-14	10.11	10.36	10.11	10.36	+17.727%	68	686	-0.579%
2025-03-13	9.12	9.23	8.71	8.80	-13.300%	201	554	+17.045%
2025-03-11	10.15	10.15	10.15	10.15	-1.932%	1	554	+1.478%
2025-03-10	10.35	10.35	10.35	10.35	-20.932%	2	554	-0.483%
2025-03-05	11.64	13.09	11.64	13.09	+11.404%	328	554	-21.314%
2025-03-04	11.75	11.75	11.75	11.75	-19.133%	33	283	-12.340%
2025-03-03	15.60	15.63	14.52	14.53	-27.204%	57	283	-29.112%
2025-02-21	19.96	19.96	19.96	19.96	-7.163%	6	226	-48.397%
2025-02-20	21.50	21.50	21.50	21.50	-7.368%	6	223	-52.093%
2025-02-14	23.21	23.21	23.21	23.21	+3.616%	2	220	-55.623%
2025-02-13	22.40	22.40	22.40	22.40	-7.246%	2	221	-54.018%
2025-02-10	24.15	24.15	24.15	24.15	-6.468%	1	221	-57.350%
2025-02-06	25.82	25.82	25.82	25.82	-0.883%	4	220	-60.108%
2025-01-23	25.05	26.05	25.05	26.05	+6.806%	5	224	-60.461%
2025-01-17	24.39	24.39	24.39	24.39	+18.686%	2	225	-57.770%
2025-01-10	20.55	20.55	20.55	20.55	-16.361%	4	225	-49.878%
2025-01-06	24.57	24.57	24.57	24.57	+6.594%	1	225	-58.079%
2025-01-03	23.05	23.05	23.05	23.05	-3.151%	2	225	-55.315%
2025-01-02	23.45	24.10	23.45	23.80	+3.839%	3	225	-56.723%
2024-12-31	22.87	22.92	22.54	22.92	+0.394%	5	220	-55.061%
2024-12-30	22.45	22.83	22.45	22.83	-4.477%	31	220	-54.884%
2024-12-27	23.90	23.90	23.90	23.90	+0.420%	2	189	-56.904%
2024-12-19	23.80	23.80	23.80	23.80	-1.856%	1	188	-56.723%
2024-12-18	24.25	24.25	24.25	24.25	-26.737%	1	188	-57.526%
2024-12-16	32.28	33.10	32.28	33.10	+6.328%	8	187	-68.882%
2024-12-13	30.87	31.33	30.87	31.13	-12.012%	46	184	-66.913%
2024-12-11	35.37	35.42	35.37	35.38	-1.448%	44	174	-70.888%
2024-12-06	35.90	35.90	35.90	35.90	-5.774%	2	161	-71.309%
2024-11-26	38.10	38.10	38.10	38.10	-5.483%	1	162	-72.966%
2024-11-25	40.31	40.31	40.31	40.31	+37.624%	1	163	-74.448%
2024-11-15	30.87	31.02	29.29	29.29	-21.684%	8	163	-64.834%
2024-11-12	37.40	37.40	37.40	37.40	-2.171%	1	163	-72.460%
2024-11-11	38.32	38.32	38.23	38.23	+11.784%	13	162	-73.058%
2024-11-06	32.87	34.20	32.87	34.20	+41.791%	3	159	-69.883%
2024-11-04	24.18	24.18	24.12	24.12	+2.464%	3	159	-57.297%
2024-10-31	23.54	23.54	23.54	23.54	-9.808%	1	162	-56.245%
2024-10-30	26.10	26.10	26.10	26.10	+9.987%	3	161	-60.536%
2024-10-29	23.73	23.73	23.73	23.73	-5.721%	1	164	-56.595%
2024-10-28	24.77	25.17	24.77	25.17	+5.314%	13	163	-59.078%
2024-10-25	23.90	23.90	23.90	23.90	-1.240%	2	151	-56.904%
2024-10-22	23.95	24.27	23.95	24.20	-3.854%	12	150	-57.438%
2024-10-21	25.21	25.27	25.17	25.17	-10.107%	10	162	-59.078%
2024-10-16	28.00	28.00	28.00	28.00	+9.247%	5	152	-63.214%
2024-10-14	25.30	25.63	25.30	25.63	+9.017%	2	157	-59.813%
2024-10-04	23.57	23.57	23.51	23.51	+4.396%	40	156	-56.189%
2024-10-02	22.52	22.52	22.52	22.52	+1.947%	10	166	-54.263%
2024-10-01	22.14	22.14	22.09	22.09	-9.652%	4	161	-53.373%
2024-09-30	24.45	24.45	24.45	24.45	+3.339%	5	164	-57.873%
2024-09-24	24.10	24.10	23.66	23.66	-2.151%	20	169	-56.467%
2024-09-23	23.60	24.18	23.60	24.18	-1.306%	11	159	-57.403%
2024-09-20	24.50	24.50	24.50	24.50	-4.558%	2	148	-57.959%
2024-09-19	25.26	25.67	25.26	25.67	+49.505%	4	148	-59.875%
2024-09-11	17.17	17.17	17.17	17.17	+3.621%	40	150	-40.012%
2024-09-10	16.58	16.61	16.48	16.57	-16.566%	8	151	-37.839%
2024-09-05	19.86	19.86	19.83	19.86	-21.190%	4	151	-48.137%
2024-08-26	25.31	25.31	25.20	25.20	+5.528%	3	152	-59.127%
2024-08-23	23.88	23.88	23.88	23.88	+17.116%	2	152	-56.868%
2024-08-21	20.39	20.39	20.39	20.39	-2.112%	2	151	-49.485%
2024-08-19	20.84	20.84	20.83	20.83	+19.029%	43	153	-50.552%
2024-08-05	17.50	17.50	17.50	17.50	-15.541%	1	153	-41.143%
2024-08-02	20.72	20.72	20.72	20.72	-29.428%	10	154	-50.290%
2024-08-01	29.36	29.36	29.36	29.36	-3.326%	2	149	-64.918%
2024-07-31	30.38	31.37	30.36	30.37	+6.561%	43	149	-66.085%
2024-07-30	29.17	29.17	28.50	28.50	+1.207%	4	110	-63.860%
2024-07-29	29.17	29.17	28.16	28.16	-4.413%	4	108	-63.423%
2024-07-25	28.92	29.46	28.80	29.46	+2.398%	4	107	-65.037%
2024-07-24	28.81	28.81	28.77	28.77	+1.303%	2	105	-64.199%
2024-07-23	28.32	28.40	28.32	28.40	+11.767%	24	105	-63.732%
2024-07-22	25.34	25.41	25.34	25.41	-12.379%	2	83	-59.465%
2024-07-18	29.00	29.00	29.00	29.00	-2.913%	2	83	-64.483%
2024-07-17	29.87	29.87	29.87	29.87	+6.413%	2	81	-65.517%
2024-07-16	27.82	28.07	27.82	28.07	+37.531%	9	79	-63.306%
2024-07-11	20.41	20.41	20.41	20.41	+36.522%	2	70	-49.535%
2024-07-02	14.95	14.95	14.95	14.95	+3.460%	7	68	-31.104%
2024-06-14	14.28	14.56	14.11	14.45	-25.168%	116	61	-28.720%
2024-05-06	19.20	19.31	19.20	19.31	+14.396%	2	4	-46.660%
2024-04-23	16.90	16.90	16.88	16.88	-19.696%	2	4	-38.981%
2024-03-22	21.03	21.04	21.02	21.02	+6.162%	8	4	-50.999%
2024-02-16	19.80	19.80	19.80	19.80	+23.211%	10	7	-47.980%
2024-01-22	16.08	16.08	16.07	16.07	-15.421%	2	7	-35.905%
2024-01-02	19.00	19.00	19.00	19.00	0.000%	5	5	-45.789%