Dark

IWM20260116C225
IWM Jan 16 2026 225.00 Call (IWM260116C00225000)
option OPRA

EOD

May 21, 2025

7.26-20.395%(-1.86)1,301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	7.95	8.15	7.00	7.26	-20.395%	1,301	5,383	0.000%
2025-05-20	9.12	9.12	9.12	9.12	+7.420%	5	5,172	-20.395%
2025-05-19	8.35	8.49	8.35	8.49	+7.878%	10	5,167	-14.488%
2025-05-15	8.05	8.05	7.87	7.87	-6.310%	3	5,160	-7.751%
2025-05-14	8.93	8.93	8.40	8.40	-11.392%	5,011	5,161	-13.571%
2025-05-13	9.49	9.49	9.35	9.48	+3.720%	26	4,029	-23.418%
2025-05-12	9.70	9.70	8.91	9.14	+22.685%	6	4,027	-20.569%
2025-05-09	7.45	7.45	7.45	7.45	-3.121%	8	4,031	-2.550%
2025-05-08	6.90	7.69	6.90	7.69	+4.060%	3	4,029	-5.592%
2025-05-05	7.36	7.41	7.36	7.39	-6.099%	12	4,028	-1.759%
2025-05-02	7.20	7.87	7.20	7.87	+20.336%	62	4,029	-7.751%
2025-05-01	5.75	6.54	5.75	6.54	+4.640%	52	3,999	+11.009%
2025-04-29	6.25	6.25	6.25	6.25	+2.459%	5	4,015	+16.160%
2025-04-28	6.10	6.10	6.10	6.10	+11.927%	2	4,015	+19.016%
2025-04-25	5.32	5.45	5.32	5.45	+0.368%	10	4,015	+33.211%
2025-04-24	5.43	5.43	5.43	5.43	-4.064%	10	4,010	+33.702%
2025-04-23	5.80	6.39	5.59	5.66	+27.765%	94	4,006	+28.269%
2025-04-22	4.43	4.43	4.43	4.43	+17.196%	1	3,957	+63.883%
2025-04-21	3.96	3.96	3.77	3.78	-12.903%	36	3,957	+92.063%
2025-04-17	4.03	4.34	4.03	4.34	+4.578%	6	3,935	+67.281%
2025-04-16	3.93	4.15	3.92	4.15	-7.572%	199	3,935	+74.940%
2025-04-15	4.60	4.60	4.49	4.49	+8.454%	2	3,890	+61.693%
2025-04-14	4.47	4.47	4.14	4.14	-8.407%	82	3,889	+75.362%
2025-04-11	3.93	4.52	3.93	4.52	+15.013%	532	3,890	+60.619%
2025-04-10	4.70	4.70	3.93	3.93	-29.821%	2,002	3,997	+84.733%
2025-04-09	3.68	5.60	3.49	5.60	+53.425%	24	2,314	+29.643%
2025-04-08	4.33	4.36	3.65	3.65	-6.410%	21	2,331	+98.904%
2025-04-07	3.83	3.95	3.50	3.90	-8.451%	6	2,330	+86.154%
2025-04-04	4.38	4.38	3.76	4.26	-21.111%	572	2,330	+70.423%
2025-04-03	6.37	6.37	5.40	5.40	-35.484%	26	2,221	+34.444%
2025-04-02	7.47	8.51	7.47	8.37	+17.887%	26	2,226	-13.262%
2025-04-01	6.83	7.10	6.83	7.10	+0.709%	34	2,235	+2.254%
2025-03-31	7.02	7.20	6.92	7.05	-6.869%	18	2,235	+2.979%
2025-03-28	7.75	7.75	7.40	7.57	-19.809%	618	2,240	-4.095%
2025-03-26	10.30	10.30	9.44	9.44	-9.751%	31	2,245	-23.093%
2025-03-25	10.46	10.46	10.46	10.46	+16.222%	1	2,260	-30.593%
2025-03-21	9.00	9.00	9.00	9.00	-12.366%	4	2,260	-19.333%
2025-03-20	10.26	10.27	10.23	10.27	-5.607%	40	2,258	-29.309%
2025-03-19	10.88	10.88	10.88	10.88	+11.704%	10	2,298	-33.272%
2025-03-18	9.69	9.74	9.69	9.74	-5.437%	4	2,288	-25.462%
2025-03-17	9.83	10.30	9.83	10.30	+19.907%	16	2,284	-29.515%
2025-03-14	8.50	8.75	8.50	8.59	+4.756%	26	2,276	-15.483%
2025-03-13	8.62	8.62	8.20	8.20	-12.951%	51	2,293	-11.463%
2025-03-12	9.38	9.42	8.95	9.42	+0.213%	18	2,293	-22.930%
2025-03-11	9.40	9.40	9.09	9.40	-1.053%	7	2,285	-22.766%
2025-03-10	9.98	9.98	8.89	9.50	-11.215%	14	2,285	-23.579%
2025-03-07	9.62	10.70	9.62	10.70	0.000%	8	2,280	-32.150%
2025-03-06	11.32	11.66	10.70	10.70	-9.933%	18	2,275	-32.150%
2025-03-05	11.88	11.88	11.88	11.88	-1.493%	16	2,275	-38.889%
2025-03-04	10.80	12.06	10.08	12.06	+1.944%	36	2,275	-39.801%
2025-03-03	14.28	14.30	11.80	11.83	-13.523%	77	2,262	-38.631%
2025-02-28	14.06	14.06	13.68	13.68	-6.685%	428	2,186	-46.930%
2025-02-27	14.96	14.96	14.66	14.66	-9.001%	9	2,095	-50.477%
2025-02-26	16.11	16.11	16.11	16.11	+6.901%	2	2,095	-54.935%
2025-02-25	15.99	15.99	14.59	15.07	-6.281%	9	2,095	-51.825%
2025-02-24	16.99	16.99	15.45	16.08	-3.133%	16	2,096	-54.851%
2025-02-21	19.05	19.05	16.41	16.60	-17.740%	70	2,098	-56.265%
2025-02-20	21.10	21.10	19.50	20.18	-7.474%	41	2,095	-64.024%
2025-02-19	21.31	21.81	21.31	21.81	-0.411%	7	2,117	-66.713%
2025-02-18	21.52	22.31	21.34	21.90	+3.010%	27	2,117	-66.849%
2025-02-14	21.37	21.37	21.26	21.26	+4.369%	64	2,144	-65.851%
2025-02-12	19.92	20.37	19.92	20.37	-5.694%	18	2,144	-64.359%
2025-02-11	21.73	21.73	21.60	21.60	-4.043%	17	2,129	-66.389%
2025-02-10	21.94	22.51	21.94	22.51	-0.398%	35	2,119	-67.748%
2025-02-07	22.60	22.60	22.60	22.60	-3.336%	4	2,116	-67.876%
2025-02-06	24.44	24.61	23.38	23.38	-3.148%	15	2,116	-68.948%
2025-02-05	23.90	24.14	23.90	24.14	+9.478%	2	2,117	-69.925%
2025-02-04	20.71	22.05	20.71	22.05	+3.182%	14	2,117	-67.075%
2025-02-03	19.60	21.37	19.60	21.37	-4.598%	16	2,114	-66.027%
2025-01-31	23.89	24.92	22.40	22.40	-7.705%	552	2,103	-67.589%
2025-01-30	24.13	24.40	23.50	24.27	+8.059%	13	2,101	-70.087%
2025-01-29	22.46	22.46	22.46	22.46	+1.675%	10	2,106	-67.676%
2025-01-28	22.63	22.98	22.09	22.09	-2.558%	10	2,096	-67.134%
2025-01-27	23.61	23.87	22.67	22.67	-6.089%	55	2,096	-67.975%
2025-01-24	24.91	24.91	24.14	24.14	-1.469%	10	2,075	-69.925%
2025-01-23	23.48	24.50	23.22	24.50	+1.871%	11	2,075	-70.367%
2025-01-22	23.90	24.14	23.90	24.05	-2.632%	39	2,077	-69.813%
2025-01-21	24.00	24.70	23.61	24.70	+9.340%	14	2,090	-70.607%
2025-01-17	23.00	23.00	22.48	22.59	+4.826%	12	2,079	-67.862%
2025-01-16	22.15	22.15	21.55	21.55	-3.579%	6	2,079	-66.311%
2025-01-15	22.84	22.90	21.92	22.35	+22.802%	9	2,076	-67.517%
2025-01-13	17.24	18.20	16.85	18.20	+1.676%	23	2,072	-60.110%
2025-01-10	18.57	19.10	17.85	17.90	-16.041%	104	2,061	-59.441%
2025-01-07	23.80	23.80	21.30	21.32	-6.737%	7	2,046	-65.947%
2025-01-06	23.60	24.21	22.86	22.86	+0.749%	42	2,050	-68.241%
2025-01-03	22.69	22.69	22.69	22.69	+9.667%	4	2,022	-68.004%
2025-01-02	20.69	20.69	20.69	20.69	-2.773%	2	2,020	-64.911%
2024-12-31	21.29	21.40	20.65	21.28	+1.333%	36	2,015	-65.883%
2024-12-30	20.00	21.20	20.00	21.00	+0.478%	13	2,015	-65.429%
2024-12-27	23.70	23.70	20.90	20.90	-12.917%	12	2,003	-65.263%
2024-12-26	21.75	24.00	21.75	24.00	+6.619%	19	2,003	-69.750%
2024-12-24	22.25	22.51	22.19	22.51	+1.396%	7	2,001	-67.748%
2024-12-23	22.20	22.20	22.20	22.20	-4.803%	1	2,001	-67.297%
2024-12-20	23.62	24.47	23.16	23.32	+1.391%	20	2,001	-68.868%
2024-12-19	24.02	24.64	22.00	23.00	+0.305%	44	1,998	-68.435%
2024-12-18	29.96	30.35	22.93	22.93	-21.607%	24	1,987	-68.338%
2024-12-17	30.28	30.28	29.18	29.25	-5.645%	11	1,985	-75.179%
2024-12-16	30.74	31.00	30.74	31.00	+5.263%	42	1,942	-76.581%
2024-12-13	29.99	29.99	29.35	29.45	-6.774%	10	1,942	-75.348%
2024-12-12	31.59	31.59	31.59	31.59	-7.034%	1	1,940	-77.018%
2024-12-11	33.62	34.06	32.31	33.98	+2.535%	356	1,940	-78.634%
2024-12-10	32.33	33.14	32.33	33.14	+0.394%	11	1,758	-78.093%
2024-12-09	35.00	35.30	33.01	33.01	-2.769%	25	1,758	-78.007%
2024-12-06	33.71	34.00	33.36	33.95	0.000%	2,494	1,764	-78.616%
2024-12-05	35.03	35.25	33.73	33.95	-4.096%	184	1,179	-78.616%
2024-12-04	35.35	35.49	34.21	35.40	+1.753%	1,616	1,098	-79.492%
2024-12-03	34.79	34.79	34.79	34.79	-3.895%	1	1,042	-79.132%
2024-12-02	36.30	36.72	35.80	36.20	+0.194%	10	1,041	-79.945%
2024-11-27	36.13	36.13	36.13	36.13	+0.389%	1	1,037	-79.906%
2024-11-26	36.28	36.55	35.47	35.99	-5.908%	253	1,037	-79.828%
2024-11-25	37.00	38.46	37.00	38.25	+10.009%	14	1,016	-81.020%
2024-11-22	33.03	34.77	32.88	34.77	+8.656%	42	1,009	-79.120%
2024-11-21	29.95	32.02	29.95	32.00	+12.875%	60	1,005	-77.313%
2024-11-20	27.99	28.35	27.99	28.35	-0.246%	2	989	-74.392%
2024-11-19	27.70	28.46	27.70	28.42	+3.270%	28	988	-74.455%
2024-11-18	27.53	28.26	27.45	27.52	-0.290%	52	979	-73.619%
2024-11-15	29.54	29.54	27.15	27.60	-7.816%	268	944	-73.696%
2024-11-14	31.36	31.36	29.82	29.94	-10.440%	114	1,016	-75.752%
2024-11-13	34.80	34.80	33.43	33.43	-2.280%	5	926	-78.283%
2024-11-12	36.00	36.00	34.21	34.21	-6.351%	8	927	-78.778%
2024-11-11	36.29	36.74	36.20	36.53	+9.045%	22	933	-80.126%
2024-11-08	32.91	33.50	32.42	33.50	-1.034%	36	930	-78.328%
2024-11-07	33.00	33.85	33.00	33.85	+1.347%	44	922	-78.552%
2024-11-06	32.00	33.40	30.12	33.40	+37.505%	35	878	-78.263%
2024-11-05	22.77	24.29	22.77	24.29	+12.924%	12	896	-70.111%
2024-11-01	21.51	21.51	21.51	21.51	-1.103%	20	907	-66.248%
2024-10-31	22.86	22.86	21.75	21.75	-8.305%	7	897	-66.621%
2024-10-30	24.49	24.49	23.72	23.72	+4.264%	6	898	-69.393%
2024-10-29	22.75	22.75	22.75	22.75	+4.167%	1	897	-68.088%
2024-10-25	21.84	21.84	21.84	21.84	-3.619%	2	896	-66.758%
2024-10-22	22.72	22.72	22.66	22.66	-3.286%	2	896	-67.961%
2024-10-21	24.15	24.15	23.43	23.43	-9.327%	22	895	-69.014%
2024-10-18	25.60	25.84	25.60	25.84	-0.654%	6	895	-71.904%
2024-10-17	25.58	26.15	25.58	26.01	-2.255%	10	892	-72.088%
2024-10-16	25.41	26.70	25.41	26.61	+8.923%	20	882	-72.717%
2024-10-15	24.70	24.70	24.43	24.43	+1.538%	21	865	-70.282%
2024-10-14	21.96	24.06	21.96	24.06	+6.178%	2	864	-69.825%
2024-10-11	22.66	22.66	22.66	22.66	+7.292%	40	864	-67.961%
2024-10-08	21.16	21.16	21.12	21.12	+1.392%	446	844	-65.625%
2024-10-07	20.88	21.17	20.83	20.83	-5.103%	60	428	-65.146%
2024-09-30	21.92	21.95	21.92	21.95	+0.688%	2	428	-66.925%
2024-09-26	22.30	22.30	21.80	21.80	+4.607%	4	428	-66.697%
2024-09-25	21.59	21.67	20.84	20.84	-11.695%	5	428	-65.163%
2024-09-20	23.00	23.60	22.77	23.60	-2.115%	44	426	-69.237%
2024-09-19	23.95	24.11	23.95	24.11	-3.560%	67	426	-69.888%
2024-09-18	24.00	25.00	24.00	25.00	+10.327%	2	360	-70.960%
2024-09-17	21.96	23.00	21.96	22.66	+8.577%	7	361	-67.961%
2024-09-16	21.08	21.08	20.87	20.87	+4.559%	2	363	-65.213%
2024-09-13	19.93	19.96	19.93	19.96	+19.880%	4	363	-63.627%
2024-09-12	16.65	16.65	16.65	16.65	+4.981%	1	363	-56.396%
2024-09-11	15.86	15.88	15.84	15.86	+4.548%	102	363	-54.224%
2024-09-10	15.92	15.92	15.04	15.17	-7.217%	349	363	-52.142%
2024-09-09	16.35	16.35	16.35	16.35	+1.113%	5	248	-55.596%
2024-09-06	16.13	16.17	16.13	16.17	-12.167%	4	245	-55.102%
2024-09-05	17.84	18.41	17.84	18.41	-0.486%	4	244	-60.565%
2024-09-04	18.16	18.50	18.16	18.50	-18.214%	2	242	-60.757%
2024-08-30	22.62	22.62	22.62	22.62	-0.571%	2	240	-67.905%
2024-08-29	22.75	22.75	22.75	22.75	-4.170%	1	240	-68.088%
2024-08-26	23.51	23.74	23.51	23.74	+3.217%	4	239	-69.419%
2024-08-23	20.57	23.06	20.57	23.00	+14.087%	30	241	-68.435%
2024-08-21	19.95	20.16	19.95	20.16	+3.279%	30	234	-63.988%
2024-08-19	19.43	19.52	19.43	19.52	+5.172%	2	215	-62.807%
2024-08-16	18.56	18.56	18.56	18.56	-1.277%	16	215	-60.884%
2024-08-15	18.80	18.80	18.80	18.80	+23.684%	8	207	-61.383%
2024-08-12	15.20	15.20	15.20	15.20	-10.588%	5	199	-52.237%
2024-08-06	16.50	17.00	16.50	17.00	+6.250%	2	204	-57.294%
2024-08-05	16.00	16.00	16.00	16.00	-14.393%	2	202	-54.625%
2024-08-02	18.69	18.69	18.69	18.69	-19.440%	4	204	-61.156%
2024-08-01	27.66	27.66	23.20	23.20	-21.088%	6	204	-68.707%
2024-07-31	29.40	29.40	29.40	29.40	+8.088%	1	204	-75.306%
2024-07-30	27.51	27.51	27.20	27.20	-3.237%	4	204	-73.309%
2024-07-29	29.00	29.00	28.11	28.11	+3.270%	6	204	-74.173%
2024-07-26	29.05	29.05	27.20	27.22	+0.703%	22	204	-73.328%
2024-07-25	27.03	27.03	27.03	27.03	+4.605%	1	196	-73.141%
2024-07-24	25.84	25.84	25.84	25.84	-5.486%	2	196	-71.904%
2024-07-23	27.34	27.34	27.34	27.34	+11.410%	2	196	-73.446%
2024-07-22	23.63	24.54	23.63	24.54	-13.985%	12	196	-70.416%
2024-07-18	28.53	28.53	28.53	28.53	+5.667%	1	187	-74.553%
2024-07-17	28.79	29.71	27.00	27.00	-2.527%	58	186	-73.111%
2024-07-16	26.04	27.70	25.80	27.70	+45.943%	7	133	-73.791%
2024-07-11	17.50	18.98	17.50	18.98	+37.936%	6	136	-61.749%
2024-07-02	13.76	13.76	13.76	13.76	+10.080%	7	134	-47.238%
2024-06-17	12.50	12.50	12.50	12.50	-6.156%	1	131	-41.920%
2024-06-14	13.17	13.32	12.65	13.32	-11.730%	120	130	-45.495%
2024-06-04	15.09	15.09	15.09	15.09	-21.201%	1	110	-51.889%
2024-05-16	19.15	19.15	19.15	19.15	+19.987%	1	110	-62.089%
2024-04-29	15.80	15.96	15.80	15.96	+13.191%	2	109	-54.511%
2024-04-25	14.00	14.10	14.00	14.10	-16.765%	2	109	-48.511%
2024-04-10	16.94	16.94	16.94	16.94	-17.204%	4	109	-57.143%
2024-03-27	20.32	20.46	20.32	20.46	+1.639%	2	113	-64.516%
2024-03-25	20.13	20.13	20.13	20.13	+2.339%	8	114	-63.934%
2024-03-22	19.70	19.70	19.67	19.67	-4.746%	340	114	-63.091%
2024-03-21	20.65	20.65	20.65	20.65	+17.865%	5	29	-64.843%
2024-02-15	17.52	17.52	17.52	17.52	+16.878%	1	24	-58.562%
2024-02-09	14.99	14.99	14.99	14.99	+10.140%	10	25	-51.568%
2024-02-02	13.61	13.61	13.61	13.61	-12.194%	4	27	-46.657%
2024-01-31	15.50	15.50	15.50	15.50	+7.490%	1	25	-53.161%
2024-01-23	14.42	14.42	14.42	14.42	-20.638%	1	25	-49.653%
2024-01-02	18.17	18.17	18.17	18.17	+10.121%	8	24	-60.044%
2023-12-18	16.50	16.50	16.50	16.50	+6.452%	10	16	-56.000%
2023-12-15	15.50	15.50	15.50	15.50	-4.615%	10	14	-53.161%
2023-12-14	16.25	16.25	16.25	16.25	+41.304%	9	13	-55.323%
2023-12-04	11.50	11.50	11.50	11.50	+25.000%	3	11	-36.870%
2023-09-26	9.19	9.20	9.19	9.20	-3.361%	4	8	-21.087%
2023-09-22	9.51	9.52	9.51	9.52	0.000%	4	4	-23.739%