Dark

IWM20260116C224
IWM Jan 16 2026 224.00 Call (IWM260116C00224000)
option OPRA

EOD

Dec 11, 2025

34.22+16.513%(+4.85)11

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-11	32.6000	34.2200	32.6000	34.2200	+16.513%	11	848	0.000%
2025-12-10	29.3700	29.3700	29.3700	29.3700	+4.149%	1	844	+16.513%
2025-12-05	28.2000	28.2000	28.2000	28.2000	-3.656%	1	844	+21.348%
2025-12-04	29.2700	29.2700	29.2700	29.2700	+17.033%	4	845	+16.912%
2025-12-01	24.9000	25.0100	24.9000	25.0100	-3.808%	6	843	+36.825%
2025-11-26	22.3200	26.0000	22.3200	26.0000	+8.018%	2	845	+31.615%
2025-11-25	24.0700	24.0700	24.0700	24.0700	+24.715%	1	845	+42.169%
2025-11-24	19.3000	19.3000	19.3000	19.3000	+14.066%	4	845	+77.306%
2025-11-21	14.0500	16.9200	14.0500	16.9200	-1.742%	6	844	+102.246%
2025-11-19	15.9700	17.2200	15.9700	17.2200	+5.257%	4	847	+98.722%
2025-11-18	16.6300	16.6300	16.3600	16.3600	+7.490%	4	847	+109.169%
2025-11-17	15.2200	15.2200	15.2200	15.2200	-16.603%	5	851	+124.836%
2025-11-13	21.9200	21.9200	18.2500	18.2500	-23.028%	12	851	+87.507%
2025-11-12	23.7100	23.7100	23.7100	23.7100	+1.672%	2	851	+44.327%
2025-11-10	23.3200	23.3200	23.3200	23.3200	+7.071%	2	852	+46.741%
2025-11-07	21.7800	21.7800	21.7800	21.7800	-0.046%	1	852	+57.117%
2025-11-06	21.7900	21.7900	21.7900	21.7900	-14.949%	1	852	+57.045%
2025-10-31	25.6200	25.6200	25.6200	25.6200	-6.870%	1	852	+33.568%
2025-10-30	27.5100	27.5100	27.5100	27.5100	-2.929%	1	851	+24.391%
2025-10-21	28.4300	28.4300	28.3400	28.3400	-1.254%	6	852	+20.748%
2025-10-20	28.7000	28.7000	28.7000	28.7000	-0.416%	1	850	+19.233%
2025-10-16	28.8200	28.8200	28.8200	28.8200	-12.401%	1	850	+18.737%
2025-10-15	32.9000	32.9000	32.9000	32.9000	+9.266%	1	850	+4.012%
2025-10-14	25.7500	30.1100	25.7500	30.1100	+25.983%	4	850	+13.650%
2025-10-10	27.5200	27.5200	23.9000	23.9000	-13.091%	42	849	+43.180%
2025-10-03	28.2000	28.8900	27.5000	27.5000	+11.156%	3	889	+24.436%
2025-10-02	24.7400	24.7400	24.7400	24.7400	+0.365%	1	892	+38.319%
2025-10-01	24.0000	24.6500	24.0000	24.6500	+3.789%	2	893	+38.824%
2025-09-26	23.7500	23.7500	23.7500	23.7500	+4.442%	3	891	+44.084%
2025-09-25	22.1600	22.7400	22.1600	22.7400	-14.736%	2	894	+50.484%
2025-09-23	29.1800	29.1800	26.6700	26.6700	-1.876%	7	895	+28.309%
2025-09-22	26.9000	27.1800	26.9000	27.1800	+5.965%	20	898	+25.901%
2025-09-19	25.6500	25.6500	25.6500	25.6500	-5.699%	5	898	+33.411%
2025-09-18	27.2000	27.2000	27.2000	27.2000	+4.898%	1	901	+25.809%
2025-09-17	24.2900	25.9300	23.7800	25.9300	+21.112%	4	901	+31.971%
2025-09-16	21.4300	21.4300	21.4100	21.4100	-6.138%	4	903	+59.832%
2025-09-15	22.8100	22.8100	22.8100	22.8100	-3.755%	4	905	+50.022%
2025-09-11	21.7500	23.7000	21.7300	23.7000	+13.997%	9	909	+44.388%
2025-09-08	20.7900	20.7900	20.7900	20.7900	-8.009%	2	911	+64.598%
2025-09-05	22.6000	22.6000	22.6000	22.6000	+15.071%	3	909	+51.416%
2025-09-03	19.6500	19.6500	19.6400	19.6400	+6.681%	42	909	+74.236%
2025-09-02	18.4100	18.4100	18.4100	18.4100	-8.042%	5	871	+85.877%
2025-08-29	20.0200	20.0200	20.0200	20.0200	-4.848%	5	869	+70.929%
2025-08-27	20.5700	21.0400	20.5700	21.0400	+10.388%	8	869	+62.643%
2025-08-25	19.6500	19.6500	19.0600	19.0600	-6.797%	2	864	+79.538%
2025-08-22	17.9000	20.5300	17.9000	20.4500	+47.334%	50	865	+67.335%
2025-08-20	13.8800	13.8800	13.8800	13.8800	-4.736%	17	867	+146.542%
2025-08-19	14.5700	14.5700	14.5700	14.5700	-4.145%	1	856	+134.866%
2025-08-15	15.0200	15.2000	15.0200	15.2000	-5.707%	3	855	+125.132%
2025-08-14	16.1200	16.1200	16.1200	16.1200	-5.176%	1	856	+112.283%
2025-08-13	16.0900	17.0000	16.0900	17.0000	+11.769%	18	855	+101.294%
2025-08-12	12.2700	15.2100	12.2700	15.2100	+28.898%	112	869	+124.984%
2025-08-08	11.8000	11.8000	11.8000	11.8000	+3.147%	21	831	+190.000%
2025-08-07	11.4400	11.4400	11.4400	11.4400	-4.508%	24	820	+199.126%
2025-08-06	12.0900	12.0900	11.8000	11.9800	-1.964%	35	834	+185.643%
2025-08-05	12.2200	12.2200	12.2200	12.2200	+29.586%	50	827	+180.033%
2025-08-01	9.8800	9.8800	9.4200	9.4300	-23.458%	38	864	+262.884%
2025-07-30	14.1600	14.5700	12.3200	12.3200	-6.240%	12	852	+177.760%
2025-07-29	14.8500	14.8500	13.1400	13.1400	-7.072%	4	856	+160.426%
2025-07-28	14.9600	14.9600	14.1400	14.1400	-3.283%	26	855	+142.008%
2025-07-25	14.1300	14.7300	13.8800	14.6200	-1.416%	40	829	+134.063%
2025-07-24	15.6400	15.6400	14.8300	14.8300	-6.494%	6	814	+130.748%
2025-07-23	15.7900	15.8600	15.7900	15.8600	+9.153%	2	808	+115.763%
2025-07-18	15.7000	15.7000	14.5300	14.5300	-1.358%	62	807	+135.513%
2025-07-17	14.7300	14.7300	14.7300	14.7300	+11.760%	1	801	+132.315%
2025-07-16	13.1800	13.1800	13.1800	13.1800	-8.663%	4	801	+159.636%
2025-07-15	14.4300	14.4300	14.4300	14.4300	0.000%	1	805	+137.145%
2025-07-14	14.4300	14.4300	14.4300	14.4300	+2.998%	1	806	+137.145%
2025-07-11	14.2400	14.2400	14.0100	14.0100	-13.625%	11	805	+144.254%
2025-07-10	16.3000	16.3000	16.2200	16.2200	+6.922%	2	806	+110.974%
2025-07-09	14.8500	15.1700	14.5200	15.1700	+4.118%	45	807	+125.577%
2025-07-07	14.6000	14.6000	14.5700	14.5700	-4.584%	40	847	+134.866%
2025-07-03	14.9400	15.2700	14.9400	15.2700	+12.362%	31	807	+124.100%
2025-07-02	13.3100	13.5900	13.3100	13.5900	+1.874%	2	807	+151.803%
2025-07-01	12.0900	13.4800	12.0900	13.3400	+16.101%	191	806	+156.522%
2025-06-30	11.4900	11.4900	11.4900	11.4900	+4.265%	5	652	+197.824%
2025-06-27	11.0200	11.0200	11.0200	11.0200	+12.794%	5	652	+210.526%
2025-06-26	9.8800	9.8800	9.7700	9.7700	-3.933%	10	652	+250.256%
2025-06-25	10.3800	10.3800	10.1700	10.1700	+0.693%	10	652	+236.480%
2025-06-24	10.1100	10.1100	10.0700	10.1000	-7.847%	73	652	+238.812%
2025-06-09	10.4300	10.9600	10.3600	10.9600	+13.811%	159	611	+212.226%
2025-06-06	9.6200	9.6300	9.6200	9.6300	+27.550%	12	611	+255.348%
2025-05-30	7.5900	7.5900	7.5500	7.5500	-1.821%	46	606	+353.245%
2025-05-29	7.6900	7.6900	7.6900	7.6900	+1.051%	21	605	+344.993%
2025-05-27	7.6100	7.6100	7.6100	7.6100	+4.966%	1	605	+349.671%
2025-05-23	7.2500	7.2500	7.2500	7.2500	-23.362%	2	605	+372.000%
2025-05-20	9.4600	9.4600	9.4600	9.4600	-2.675%	1	605	+261.734%
2025-05-16	9.7200	9.7200	9.7200	9.7200	+9.091%	2	606	+252.058%
2025-05-15	8.9100	8.9100	8.9100	8.9100	-1.547%	3	607	+284.063%
2025-05-14	9.0500	9.0500	9.0500	9.0500	-7.464%	6	607	+278.122%
2025-05-13	9.7800	9.7800	9.7800	9.7800	+27.676%	12	607	+249.898%
2025-05-09	7.6600	7.6600	7.6600	7.6600	+9.272%	28	607	+346.736%
2025-05-07	7.0100	7.0100	7.0100	7.0100	+58.957%	1	607	+388.160%
2025-04-16	4.4100	4.4100	4.4100	4.4100	-2.863%	4	608	+675.964%
2025-04-15	4.5400	4.5400	4.5400	4.5400	-0.220%	2	608	+653.744%
2025-04-14	4.5900	4.7500	4.5500	4.5500	+3.645%	221	608	+652.088%
2025-04-11	4.1400	4.3900	4.1400	4.3900	-3.516%	4	610	+679.499%
2025-04-10	4.3500	4.5600	4.3300	4.5500	+31.124%	215	609	+652.088%
2025-04-09	3.8700	3.8700	3.4700	3.4700	-18.545%	13	815	+886.167%
2025-04-08	4.2600	4.2600	4.2600	4.2600	+3.650%	1	815	+703.286%
2025-04-04	4.1100	4.1100	4.1100	4.1100	-30.457%	2	816	+732.603%
2025-04-03	6.2700	6.2700	5.9100	5.9100	-18.595%	210	816	+479.019%
2025-03-31	7.2400	7.2600	7.2400	7.2600	-36.870%	4	606	+371.350%
2025-03-24	11.5000	11.5000	11.5000	11.5000	-5.969%	12	606	+197.565%
2025-03-05	12.2000	12.3000	12.2000	12.2300	-9.742%	426	606	+179.804%
2025-03-03	14.7600	14.7600	13.5500	13.5500	-4.308%	41	441	+152.546%
2025-02-28	14.5100	14.6100	14.1600	14.1600	-10.380%	240	400	+141.667%
2025-02-25	15.8000	15.8000	15.8000	15.8000	-27.021%	1	352	+116.582%
2025-02-03	22.0700	22.0700	21.6500	21.6500	-14.596%	3	354	+58.060%
2025-01-21	25.3500	25.3500	25.3500	25.3500	+9.645%	2	354	+34.990%
2025-01-17	23.1200	23.1200	23.1200	23.1200	+3.538%	2	354	+48.010%
2025-01-15	22.3300	22.3300	22.3300	22.3300	+10.217%	1	354	+53.247%
2025-01-14	20.2600	20.2600	20.2600	20.2600	+10.289%	1	355	+68.904%
2025-01-10	18.3700	18.3700	18.3700	18.3700	-24.744%	2	354	+86.282%
2025-01-06	23.7500	24.4100	23.7500	24.4100	+4.361%	6	359	+40.188%
2025-01-03	23.2500	23.3900	23.2500	23.3900	+3.222%	6	359	+46.302%
2024-12-31	22.6600	22.6600	22.6600	22.6600	+4.376%	5	355	+51.015%
2024-12-30	20.3000	21.7100	20.3000	21.7100	-9.805%	3	355	+57.623%
2024-12-26	24.0700	24.0700	24.0700	24.0700	-1.272%	1	354	+42.169%
2024-12-20	23.3500	24.6500	23.3500	24.3800	+3.922%	5	354	+40.361%
2024-12-18	25.7300	25.7300	23.4600	23.4600	-26.157%	10	352	+45.865%
2024-12-16	31.7700	31.7700	31.7700	31.7700	+5.900%	1	352	+7.712%
2024-12-13	30.0000	30.0000	30.0000	30.0000	-13.320%	2	352	+14.067%
2024-12-11	32.8800	34.6100	32.8500	34.6100	-1.255%	9	351	-1.127%
2024-12-05	36.1000	36.1000	35.0500	35.0500	-3.043%	3	348	-2.368%
2024-12-04	36.1500	36.1500	36.1500	36.1500	+0.753%	2	346	-5.339%
2024-12-03	35.8800	35.8800	35.8800	35.8800	-4.549%	1	346	-4.627%
2024-12-02	36.5400	37.5900	36.5400	37.5900	+22.244%	3	346	-8.965%
2024-11-14	30.7500	30.7500	30.7500	30.7500	-11.638%	1	345	+11.285%
2024-11-12	35.0900	35.0900	34.8000	34.8000	+2.746%	15	346	-1.667%
2024-11-08	32.9000	33.8700	32.9000	33.8700	+1.195%	38	356	+1.033%
2024-11-07	33.6000	33.6000	33.4700	33.4700	-1.559%	22	350	+2.241%
2024-11-06	30.5000	34.0000	30.5000	34.0000	+35.350%	13	352	+0.647%
2024-11-05	25.1200	25.1200	25.1200	25.1200	+8.839%	1	353	+36.226%
2024-11-04	23.0800	23.0800	23.0800	23.0800	+4.434%	2	354	+48.267%
2024-10-31	22.1000	22.1000	22.1000	22.1000	-9.426%	1	352	+54.842%
2024-10-30	24.4700	24.4800	24.3500	24.4000	-5.021%	20	351	+40.246%
2024-10-15	25.6900	25.6900	25.6900	25.6900	+18.496%	2	341	+33.204%
2024-10-08	21.6800	21.6800	21.6800	21.6800	+3.484%	3	339	+57.841%
2024-10-07	20.9500	20.9500	20.9500	20.9500	-1.039%	3	339	+63.341%
2024-10-01	21.2000	21.2000	21.0900	21.1700	-6.534%	3	336	+61.644%
2024-09-30	22.6200	22.6500	22.6200	22.6500	+0.891%	2	335	+51.082%
2024-09-23	22.3800	22.4500	22.3800	22.4500	+0.447%	2	335	+52.428%
2024-09-17	22.5000	22.5000	22.3500	22.3500	+14.205%	4	334	+53.110%
2024-09-13	19.4500	19.5700	19.4500	19.5700	+9.391%	4	334	+74.859%
2024-09-12	17.8900	17.8900	17.8900	17.8900	+10.228%	2	333	+91.280%
2024-09-11	16.2500	16.2500	16.2300	16.2300	+1.628%	2	333	+110.844%
2024-09-10	16.0200	16.0500	15.9500	15.9700	-12.970%	204	333	+114.277%
2024-09-05	18.3000	18.8900	18.2800	18.3500	-11.181%	56	231	+86.485%
2024-08-21	20.4400	20.6600	20.4400	20.6600	+21.529%	48	204	+65.634%
2024-08-09	17.0800	17.0800	17.0000	17.0000	-0.875%	4	156	+101.294%
2024-08-06	17.1500	17.1500	17.1500	17.1500	+0.882%	1	155	+99.534%
2024-08-05	17.0000	17.0000	17.0000	17.0000	-32.540%	1	155	+101.294%
2024-08-01	25.2000	25.2000	25.2000	25.2000	-12.500%	2	154	+35.794%
2024-07-31	29.6800	29.6800	28.8000	28.8000	+1.767%	2	154	+18.819%
2024-07-30	28.3000	28.3000	28.3000	28.3000	-1.634%	2	154	+20.919%
2024-07-26	28.6000	28.7700	28.6000	28.7700	+1.160%	4	154	+18.943%
2024-07-23	27.4000	28.5000	27.0900	28.4400	+16.797%	75	154	+20.323%
2024-07-22	23.7800	24.4000	23.6100	24.3500	-13.036%	6	101	+40.534%
2024-07-16	27.9400	28.0000	27.9400	28.0000	+104.678%	3	97	+22.214%
2024-06-14	13.5300	13.7300	13.4300	13.6800	-14.925%	112	96	+150.146%
2024-04-23	16.0900	16.0900	16.0800	16.0800	-20.119%	2	77	+112.811%
2024-03-22	20.0600	20.1500	20.0600	20.1300	0.000%	308	77	+69.995%