Dark

IWM20260116C240
IWM Jan 16 2026 240.00 Call (IWM260116C00240000)
option OPRA

EOD

May 21, 2025

4.01-9.685%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	4.01	4.01	4.01	4.01	-9.685%	1	4,232	0.000%
2025-05-20	4.45	4.55	4.44	4.44	+0.452%	10	4,231	-9.685%
2025-05-19	4.13	4.42	4.13	4.42	-7.338%	39	4,232	-9.276%
2025-05-16	4.35	4.86	4.35	4.77	+9.655%	122	4,225	-15.933%
2025-05-15	4.13	4.40	3.96	4.35	+0.230%	648	4,191	-7.816%
2025-05-14	4.39	4.39	4.34	4.34	-10.700%	6	3,730	-7.604%
2025-05-13	4.80	4.94	4.69	4.86	+1.250%	8	3,730	-17.490%
2025-05-12	5.24	5.40	4.60	4.80	+27.321%	15	3,729	-16.458%
2025-05-09	3.90	4.01	3.66	3.77	+9.275%	46	3,735	+6.366%
2025-05-08	3.45	3.45	3.45	3.45	+8.150%	1	3,736	+16.232%
2025-05-07	3.19	3.19	3.19	3.19	-14.933%	1	3,735	+25.705%
2025-05-05	3.59	3.75	3.59	3.75	-6.250%	2	3,736	+6.933%
2025-05-02	3.75	4.00	3.75	4.00	+31.579%	38	3,735	+0.250%
2025-05-01	2.77	3.17	2.77	3.04	+16.031%	4	3,754	+31.908%
2025-04-30	2.55	2.62	2.55	2.62	-6.429%	6	3,754	+53.053%
2025-04-29	2.80	2.80	2.80	2.80	+1.818%	1	3,755	+43.214%
2025-04-28	2.95	3.00	2.75	2.75	+2.230%	3	3,755	+45.818%
2025-04-25	2.69	2.70	2.69	2.69	0.000%	22	3,754	+49.071%
2025-04-23	3.31	3.31	2.69	2.69	+37.245%	5	3,754	+49.071%
2025-04-22	1.96	1.96	1.96	1.96	+1.554%	3	3,754	+104.592%
2025-04-21	1.85	1.93	1.85	1.93	+7.222%	14	3,754	+107.772%
2025-04-16	2.03	2.03	1.80	1.80	-11.330%	7	3,754	+122.778%
2025-04-15	2.27	2.27	2.02	2.03	-0.976%	358	3,757	+97.537%
2025-04-14	2.05	2.05	2.05	2.05	+0.490%	1	4,102	+95.610%
2025-04-11	2.04	2.04	2.04	2.04	-12.069%	2	4,102	+96.569%
2025-04-10	2.32	2.32	2.32	2.32	-20.548%	1	4,103	+72.845%
2025-04-09	1.92	3.00	1.86	2.92	+50.515%	17	4,103	+37.329%
2025-04-08	2.32	2.32	1.94	1.94	-11.818%	6	4,098	+106.701%
2025-04-07	1.90	2.24	1.90	2.20	-6.383%	22	4,101	+82.273%
2025-04-04	2.94	2.94	2.06	2.35	-19.244%	68	4,098	+70.638%
2025-04-03	3.42	3.42	2.72	2.91	-34.163%	194	4,104	+37.801%
2025-04-02	4.44	4.44	4.30	4.42	+19.459%	20	4,028	-9.276%
2025-04-01	3.70	3.70	3.59	3.70	-8.189%	7	4,028	+8.378%
2025-03-31	3.40	4.03	3.40	4.03	+2.025%	22	4,023	-0.496%
2025-03-28	4.80	4.85	3.95	3.95	-23.002%	350	4,022	+1.519%
2025-03-27	5.22	5.28	4.87	5.13	-0.581%	35	3,887	-21.832%
2025-03-26	5.70	5.70	5.16	5.16	-16.370%	43	3,859	-22.287%
2025-03-24	5.85	6.17	5.85	6.17	+22.178%	3	3,852	-35.008%
2025-03-21	4.83	5.05	4.83	5.05	-12.174%	8	3,855	-20.594%
2025-03-20	5.93	5.93	5.75	5.75	-10.016%	3	3,852	-30.261%
2025-03-19	5.76	6.39	5.76	6.39	+16.393%	7	3,850	-37.246%
2025-03-18	5.35	5.49	5.35	5.49	-5.345%	3	3,850	-26.958%
2025-03-17	5.73	5.91	5.73	5.80	+11.753%	15	3,850	-30.862%
2025-03-14	4.89	5.21	4.68	5.19	+11.853%	66	3,845	-22.736%
2025-03-13	4.72	4.79	4.40	4.64	-9.903%	30	3,865	-13.578%
2025-03-12	5.15	5.15	5.15	5.15	-9.807%	1	3,865	-22.136%
2025-03-11	5.64	5.89	5.12	5.71	+6.530%	8	3,864	-29.772%
2025-03-10	5.70	5.81	5.36	5.36	-17.156%	206	4,061	-25.187%
2025-03-07	6.20	6.61	5.58	6.47	+0.155%	66	3,906	-38.022%
2025-03-06	6.15	6.68	6.15	6.46	-7.846%	7	3,900	-37.926%
2025-03-05	6.95	7.01	6.40	7.01	-4.366%	72	3,899	-42.796%
2025-03-04	6.13	7.33	5.95	7.33	+9.731%	77	3,830	-45.293%
2025-03-03	9.21	9.23	6.68	6.68	-23.657%	155	3,769	-39.970%
2025-02-28	7.80	8.75	7.80	8.75	+6.061%	212	3,734	-54.171%
2025-02-27	9.26	9.26	8.25	8.25	-9.737%	4	3,667	-51.394%
2025-02-26	9.61	10.13	9.14	9.14	-2.766%	11	3,667	-56.127%
2025-02-25	9.76	9.76	8.81	9.40	-5.528%	239	3,662	-57.340%
2025-02-24	10.41	10.41	9.43	9.95	-4.785%	20	3,825	-59.698%
2025-02-21	12.30	12.30	10.24	10.45	-19.305%	860	3,809	-61.627%
2025-02-20	13.76	13.76	12.34	12.95	-9.441%	82	3,452	-69.035%
2025-02-18	14.17	14.57	14.17	14.30	+2.878%	4	3,458	-71.958%
2025-02-14	13.90	13.90	13.90	13.90	+0.361%	2	3,460	-71.151%
2025-02-13	13.71	13.85	13.71	13.85	+6.293%	15	3,455	-71.047%
2025-02-12	12.50	13.03	12.50	13.03	-6.461%	31	3,455	-69.225%
2025-02-11	13.93	13.93	13.93	13.93	-6.195%	20	3,460	-71.213%
2025-02-10	14.49	14.89	14.49	14.85	-5.894%	10	3,474	-72.997%
2025-02-06	16.58	16.58	15.78	15.78	-1.988%	18	3,476	-74.588%
2025-02-05	15.59	16.18	15.59	16.10	+7.262%	5	3,477	-75.093%
2025-02-04	14.60	15.01	14.60	15.01	+3.875%	41	3,477	-73.284%
2025-02-03	12.92	14.59	12.70	14.45	-2.955%	4	3,478	-72.249%
2025-01-31	15.85	16.50	14.89	14.89	-6.293%	20	3,477	-73.069%
2025-01-30	16.08	16.10	15.89	15.89	+3.924%	106	3,478	-74.764%
2025-01-28	14.53	15.29	14.53	15.29	+3.661%	6	3,478	-73.774%
2025-01-27	15.70	16.62	14.75	14.75	-9.007%	9	3,473	-72.814%
2025-01-24	16.54	16.61	16.20	16.21	-1.758%	28	3,477	-75.262%
2025-01-23	15.53	16.61	15.53	16.50	+0.856%	13	3,477	-75.697%
2025-01-22	17.05	17.05	16.22	16.36	-3.481%	32	3,473	-75.489%
2025-01-21	16.27	16.95	16.04	16.95	+13.911%	164	3,443	-76.342%
2025-01-17	15.70	15.70	14.80	14.88	+1.988%	306	3,250	-73.051%
2025-01-16	14.41	14.62	14.35	14.59	-2.343%	26	3,250	-72.515%
2025-01-15	15.25	15.40	14.55	14.94	+14.133%	453	3,249	-73.159%
2025-01-14	12.96	13.21	12.06	13.09	+8.631%	354	3,243	-69.366%
2025-01-13	11.00	12.05	11.00	12.05	0.000%	20	2,930	-66.722%
2025-01-10	12.46	12.50	11.55	12.05	-13.805%	258	2,928	-66.722%
2025-01-08	13.50	14.02	13.00	13.98	-3.253%	80	2,943	-71.316%
2025-01-07	15.47	16.10	14.45	14.45	-5.556%	21	2,943	-72.249%
2025-01-06	16.25	16.35	15.25	15.30	+5.010%	30	2,933	-73.791%
2025-01-03	14.66	14.66	14.57	14.57	+4.071%	14	2,916	-72.478%
2025-01-02	14.72	15.60	13.67	14.00	-2.098%	20	2,913	-71.357%
2024-12-31	14.70	14.70	13.88	14.30	+0.492%	260	2,940	-71.958%
2024-12-30	13.79	14.30	13.13	14.23	-4.175%	55	2,940	-71.820%
2024-12-27	16.11	16.11	14.68	14.85	-10.596%	14	2,941	-72.997%
2024-12-26	14.54	16.61	14.54	16.61	+6.817%	13	2,936	-75.858%
2024-12-24	14.95	15.55	14.74	15.55	+4.013%	65	2,865	-74.212%
2024-12-23	15.50	15.50	14.60	14.95	-5.440%	13	2,865	-73.177%
2024-12-20	15.82	16.85	15.61	15.81	-0.816%	543	2,855	-74.636%
2024-12-19	17.00	17.00	15.15	15.94	+1.723%	87	2,625	-74.843%
2024-12-18	21.21	21.50	15.22	15.67	-25.735%	184	2,548	-74.410%
2024-12-17	20.88	21.35	20.88	21.10	-6.843%	58	2,383	-80.995%
2024-12-16	21.30	22.66	21.30	22.65	+6.840%	118	2,326	-82.296%
2024-12-13	21.50	21.50	20.95	21.20	-5.736%	62	2,326	-81.085%
2024-12-12	23.57	23.84	22.49	22.49	-7.903%	13	2,299	-82.170%
2024-12-11	24.72	24.81	24.42	24.42	+1.538%	6	2,300	-83.579%
2024-12-10	23.85	24.05	23.80	24.05	-0.906%	11	2,300	-83.326%
2024-12-09	25.78	26.10	24.27	24.27	-1.939%	73	2,293	-83.478%
2024-12-06	24.74	25.18	24.60	24.75	+1.020%	54	2,259	-83.798%
2024-12-05	25.50	25.95	24.50	24.50	-7.197%	55	2,241	-83.633%
2024-12-04	26.56	26.56	25.33	26.40	+3.125%	22	2,219	-84.811%
2024-12-03	30.14	30.14	25.47	25.60	-6.875%	32	2,214	-84.336%
2024-12-02	27.20	27.49	26.24	27.49	+0.219%	47	2,198	-85.413%
2024-11-29	27.75	27.75	27.32	27.43	+1.781%	32	2,195	-85.381%
2024-11-27	28.20	28.20	26.92	26.95	+1.050%	14	2,190	-85.121%
2024-11-26	27.00	27.15	26.40	26.67	-7.073%	46	2,190	-84.964%
2024-11-25	28.00	28.96	28.00	28.70	+11.978%	58	2,180	-86.028%
2024-11-22	23.81	25.63	23.81	25.63	+13.157%	26	2,191	-84.354%
2024-11-21	21.90	22.91	21.87	22.65	+14.221%	10	2,184	-82.296%
2024-11-20	19.83	19.83	19.83	19.83	-2.171%	83	2,184	-79.778%
2024-11-19	18.56	20.30	18.56	20.27	+3.842%	39	2,101	-80.217%
2024-11-18	19.57	19.87	19.52	19.52	-0.051%	36	2,067	-79.457%
2024-11-15	19.73	19.73	19.34	19.53	-9.331%	66	2,062	-79.467%
2024-11-14	22.92	22.92	21.54	21.54	-8.340%	5	2,059	-81.383%
2024-11-13	25.50	25.68	23.50	23.50	-5.242%	9	2,057	-82.936%
2024-11-12	27.19	27.24	24.80	24.80	-9.654%	15	2,053	-83.831%
2024-11-11	27.02	27.61	26.60	27.45	+11.404%	33	2,049	-85.392%
2024-11-08	23.98	24.92	23.97	24.64	+4.054%	42	2,022	-83.726%
2024-11-07	23.89	24.70	23.52	23.68	-3.504%	318	2,021	-83.066%
2024-11-06	23.33	24.60	21.66	24.54	+57.106%	45	2,003	-83.659%
2024-11-05	15.02	15.62	15.01	15.62	-0.064%	19	2,015	-74.328%
2024-11-04	14.57	15.63	14.57	15.63	+7.275%	6	2,013	-74.344%
2024-11-01	15.10	15.13	14.57	14.57	+0.622%	320	2,007	-72.478%
2024-10-31	16.00	16.07	14.48	14.48	-10.062%	157	2,127	-72.307%
2024-10-30	15.91	16.10	15.91	16.10	+3.073%	71	1,978	-75.093%
2024-10-29	15.57	15.66	15.47	15.62	-3.401%	42	1,907	-74.328%
2024-10-28	15.91	16.17	15.88	16.17	+4.864%	3	1,886	-75.201%
2024-10-25	15.30	15.47	15.29	15.42	+5.689%	312	1,885	-73.995%
2024-10-24	15.25	15.28	14.59	14.59	+2.242%	37	1,851	-72.515%
2024-10-23	15.24	15.24	14.27	14.27	-8.526%	55	1,815	-71.899%
2024-10-22	16.13	16.13	15.60	15.60	-3.704%	12	1,765	-74.295%
2024-10-21	16.23	16.31	16.20	16.20	-12.903%	9	1,756	-75.247%
2024-10-18	18.60	18.60	18.60	18.60	+3.333%	60	1,753	-78.441%
2024-10-17	18.37	18.37	18.00	18.00	-5.263%	30	1,783	-77.722%
2024-10-16	17.57	19.00	17.57	19.00	+8.820%	8	1,753	-78.895%
2024-10-15	16.53	17.46	16.53	17.46	+7.446%	23	1,748	-77.033%
2024-10-14	15.99	16.28	15.99	16.25	+4.300%	247	1,734	-75.323%
2024-10-11	15.47	15.66	15.47	15.58	+13.474%	454	1,687	-74.262%
2024-10-10	14.00	14.00	12.98	13.73	-3.986%	95	1,510	-70.794%
2024-10-08	14.30	14.30	14.30	14.30	-1.175%	21	1,416	-71.958%
2024-10-07	14.31	14.47	14.07	14.47	-2.624%	641	1,395	-72.287%
2024-10-04	15.05	15.05	14.59	14.86	+9.506%	132	1,146	-73.015%
2024-10-03	13.58	14.14	13.57	13.57	-5.764%	21	1,141	-70.450%
2024-10-02	14.76	14.76	14.31	14.40	+3.078%	32	1,141	-72.153%
2024-10-01	14.37	14.49	13.97	13.97	-9.871%	25	1,152	-71.296%
2024-09-30	15.46	16.00	15.46	15.50	+0.389%	29	1,138	-74.129%
2024-09-27	15.43	16.45	15.30	15.44	+2.319%	362	1,128	-74.028%
2024-09-26	15.65	15.65	15.09	15.09	+5.451%	21	974	-73.426%
2024-09-25	14.84	14.84	14.31	14.31	-6.164%	68	973	-71.978%
2024-09-24	15.22	15.25	14.98	15.25	+0.594%	4	906	-73.705%
2024-09-23	15.21	15.36	15.09	15.16	-6.937%	87	904	-73.549%
2024-09-20	16.37	16.37	15.93	16.29	-3.495%	470	857	-75.384%
2024-09-19	17.07	17.07	16.67	16.88	+10.834%	330	630	-76.244%
2024-09-18	15.73	17.47	15.23	15.23	-3.424%	193	816	-73.670%
2024-09-17	15.36	15.77	15.31	15.77	+10.512%	150	765	-74.572%
2024-09-16	14.50	14.66	13.97	14.27	+3.782%	235	765	-71.899%
2024-09-13	13.47	13.75	13.47	13.75	+15.546%	104	738	-70.836%
2024-09-12	11.90	11.90	11.90	11.90	+13.118%	1	740	-66.303%
2024-09-11	9.91	10.52	9.89	10.52	+4.781%	4	739	-61.882%
2024-09-10	10.53	10.56	9.99	10.04	-7.721%	425	738	-60.060%
2024-09-06	10.85	10.88	10.85	10.88	-10.453%	520	525	-63.143%
2024-09-05	12.02	12.15	12.02	12.15	-17.905%	4	294	-66.996%
2024-08-28	15.00	15.00	14.80	14.80	-3.834%	11	291	-72.905%
2024-08-27	15.60	15.60	15.39	15.39	-6.044%	26	280	-73.944%
2024-08-26	17.08	17.08	16.36	16.38	+0.676%	8	279	-75.519%
2024-08-23	14.29	16.27	14.29	16.27	+18.586%	20	278	-75.353%
2024-08-22	13.72	13.72	13.72	13.72	-0.435%	1	273	-70.773%
2024-08-21	13.33	13.78	13.33	13.78	+12.215%	6	272	-70.900%
2024-08-20	12.21	12.28	12.21	12.28	-7.600%	9	272	-67.345%
2024-08-19	13.29	13.29	13.29	13.29	+4.399%	1	273	-69.827%
2024-08-16	13.00	13.07	12.73	12.73	+0.952%	8	273	-68.500%
2024-08-15	12.10	12.75	12.10	12.61	+11.396%	29	273	-68.200%
2024-08-14	11.25	11.32	11.25	11.32	+4.912%	3	293	-64.576%
2024-08-13	10.79	10.79	10.79	10.79	+7.900%	2	290	-62.836%
2024-08-12	10.00	10.00	10.00	10.00	-11.190%	20	290	-59.900%
2024-08-09	11.27	11.46	11.26	11.26	+9.640%	14	290	-64.387%
2024-08-07	10.27	10.27	10.27	10.27	-15.264%	1	286	-60.954%
2024-08-06	12.12	12.12	12.12	12.12	-8.251%	1	285	-66.914%
2024-08-02	13.54	13.54	13.19	13.21	-21.228%	12	285	-69.644%
2024-08-01	17.50	17.50	16.77	16.77	-24.152%	2	280	-76.088%
2024-07-31	21.00	22.11	20.45	22.11	+10.110%	3	279	-81.863%
2024-07-30	19.70	20.08	19.70	20.08	+0.652%	2	276	-80.030%
2024-07-29	19.95	19.95	19.95	19.95	-2.683%	1	276	-79.900%
2024-07-26	20.55	20.55	20.50	20.50	+10.751%	4	276	-80.439%
2024-07-25	18.51	18.51	18.51	18.51	-10.015%	26	275	-78.336%
2024-07-23	18.38	20.58	18.38	20.57	+14.596%	34	275	-80.506%
2024-07-22	17.92	17.95	17.92	17.95	-7.331%	51	281	-77.660%
2024-07-17	19.37	19.37	19.37	19.37	-6.380%	1	250	-79.298%
2024-07-16	17.61	20.69	17.61	20.69	+43.183%	2	250	-80.619%
2024-07-12	13.81	14.45	13.81	14.45	+27.876%	84	250	-72.249%
2024-07-11	11.30	11.30	11.30	11.30	+31.243%	2	250	-64.513%
2024-07-05	8.61	8.61	8.61	8.61	-9.368%	4	250	-53.426%
2024-07-03	9.50	9.50	9.50	9.50	+1.931%	15	250	-57.789%
2024-06-27	9.32	9.32	9.32	9.32	-4.410%	1	250	-56.974%
2024-06-24	9.75	9.75	9.75	9.75	-17.021%	1	250	-58.872%
2024-05-24	11.75	11.75	11.75	11.75	+17.265%	50	249	-65.872%
2024-05-23	10.02	10.02	10.02	10.02	-25.778%	1	249	-59.980%
2024-05-17	13.50	13.50	13.50	13.50	+7.741%	2	249	-70.296%
2024-05-13	12.61	12.61	12.53	12.53	+6.097%	2	249	-67.997%
2024-05-10	11.88	11.90	11.81	11.81	-6.935%	16	249	-66.046%
2024-05-07	12.69	12.69	12.69	12.69	+2.836%	1	248	-68.400%
2024-05-06	12.43	12.46	12.30	12.34	+26.305%	44	247	-67.504%
2024-05-01	9.77	9.77	9.77	9.77	-10.037%	1	247	-58.956%
2024-04-29	10.91	10.96	10.86	10.86	+4.223%	58	247	-63.076%
2024-04-26	10.41	10.45	10.37	10.42	+10.381%	184	247	-61.516%
2024-04-18	9.44	9.44	9.44	9.44	+1.288%	1	251	-57.521%
2024-04-17	9.32	9.32	9.32	9.32	-22.656%	4	250	-56.974%
2024-04-10	12.05	12.05	12.05	12.05	-11.786%	1	251	-66.722%
2024-04-05	12.76	13.66	12.76	13.66	+0.961%	12	251	-70.644%
2024-03-22	13.78	13.91	13.53	13.53	-9.316%	958	246	-70.362%
2024-03-21	14.92	14.92	14.92	14.92	+0.067%	10	27	-73.123%
2024-03-04	14.91	14.91	14.91	14.91	+4.852%	1	17	-73.105%
2024-03-01	14.22	14.22	14.22	14.22	+17.133%	2	17	-71.800%
2024-02-23	12.14	12.14	12.14	12.14	-2.802%	24	17	-66.969%
2024-02-12	12.44	12.55	12.44	12.49	+32.450%	15	17	-67.894%
2024-02-06	9.39	9.43	9.39	9.43	-13.486%	4	9	-57.476%
2024-01-30	11.20	11.20	10.90	10.90	-6.997%	2	9	-63.211%
2024-01-03	11.72	11.72	11.72	11.72	-9.358%	1	7	-65.785%
2023-12-29	12.93	12.93	12.93	12.93	-3.507%	1	7	-68.987%
2023-12-22	13.40	13.40	13.40	13.40	+68.553%	1	7	-70.075%
2023-12-13	7.95	7.95	7.95	7.95	+6.142%	1	8	-49.560%
2023-12-05	4.50	7.49	4.50	7.49	+7.000%	40	8	-46.462%
2023-12-01	7.00	7.00	7.00	7.00	+38.340%	1	8	-42.714%
2023-11-14	5.04	5.06	5.04	5.06	-17.724%	5	7	-20.751%
2023-09-25	6.15	6.15	6.15	6.15	-1.914%	2	2	-34.797%
2023-09-21	6.57	6.57	6.27	6.27	-17.932%	2	2	-36.045%
2023-09-19	7.64	7.64	7.64	7.64	-1.292%	1	2	-47.513%
2023-09-18	7.67	7.74	7.67	7.74	-5.147%	2	1	-48.191%
2023-09-13	8.16	8.16	8.16	8.16	0.000%	1	1	-50.858%