Dark

IWM20260116C280
IWM Jan 16 2026 280.00 Call (IWM260116C00280000)
option OPRA

EOD

May 19, 2025

0.6500-13.333%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.65	0.65	0.65	0.65	-13.333%	1	1,062	0.000%
2025-05-16	0.75	0.75	0.75	0.75	+19.048%	100	1,062	-13.333%
2025-05-15	0.63	0.63	0.63	0.63	-1.563%	1	1,014	+3.175%
2025-05-14	0.64	0.64	0.64	0.64	-12.329%	1	1,013	+1.563%
2025-05-13	0.67	0.73	0.67	0.73	+1.389%	90	1,014	-10.959%
2025-05-12	0.77	0.77	0.70	0.72	+20.000%	47	1,013	-9.722%
2025-05-08	0.60	0.60	0.60	0.60	+5.263%	6	1,017	+8.333%
2025-05-06	0.57	0.57	0.57	0.57	-5.000%	3	1,013	+14.035%
2025-05-05	0.60	0.60	0.60	0.60	-9.091%	2	1,010	+8.333%
2025-05-02	0.55	0.66	0.55	0.66	+40.426%	104	1,010	-1.515%
2025-05-01	0.52	0.52	0.47	0.47	+2.174%	4	958	+38.298%
2025-04-30	0.46	0.46	0.46	0.46	0.000%	2	956	+41.304%
2025-04-29	0.46	0.46	0.46	0.46	-8.000%	2	956	+41.304%
2025-04-25	0.39	0.50	0.39	0.50	-5.660%	40	954	+30.000%
2025-04-24	0.53	0.53	0.53	0.53	-19.697%	1	944	+22.642%
2025-04-23	0.68	0.68	0.66	0.66	+60.976%	5	943	-1.515%
2025-04-22	0.40	0.41	0.40	0.41	+17.143%	7	942	+58.537%
2025-04-21	0.32	0.35	0.32	0.35	-7.895%	31	936	+85.714%
2025-04-15	0.40	0.40	0.37	0.38	-5.000%	4	967	+71.053%
2025-04-14	0.40	0.40	0.40	0.40	-11.111%	6	963	+62.500%
2025-04-11	0.39	0.47	0.39	0.45	-4.255%	70	963	+44.444%
2025-04-09	0.47	0.47	0.47	0.47	-32.857%	1	960	+38.298%
2025-04-07	0.70	0.70	0.70	0.70	+25.000%	31	959	-7.143%
2025-04-04	0.50	0.56	0.41	0.56	-1.754%	22	964	+16.071%
2025-04-03	0.61	0.61	0.57	0.57	-22.973%	5	967	+14.035%
2025-04-02	0.74	0.74	0.74	0.74	+13.846%	1	971	-12.162%
2025-03-28	0.85	0.85	0.65	0.65	-27.778%	26	971	0.000%
2025-03-27	0.90	0.90	0.90	0.90	-6.250%	2	971	-27.778%
2025-03-26	0.95	0.96	0.95	0.96	-5.882%	9	970	-32.292%
2025-03-25	1.04	1.04	1.02	1.02	-12.821%	6	963	-36.275%
2025-03-24	1.05	1.17	1.05	1.17	+27.174%	5	957	-44.444%
2025-03-21	1.00	1.00	0.85	0.92	-20.000%	18	955	-29.348%
2025-03-20	1.15	1.15	1.15	1.15	-3.361%	2	950	-43.478%
2025-03-19	1.09	1.19	1.09	1.19	+5.310%	4	948	-45.378%
2025-03-17	1.06	1.13	1.06	1.13	+17.708%	3	947	-42.478%
2025-03-14	0.93	1.03	0.89	0.96	0.000%	186	948	-32.292%
2025-03-13	0.96	0.96	0.96	0.96	-8.571%	2	995	-32.292%
2025-03-12	1.06	1.06	1.05	1.05	-11.017%	6	995	-38.095%
2025-03-11	1.20	1.21	1.18	1.18	+13.462%	75	990	-44.915%
2025-03-10	1.21	1.21	1.04	1.04	-22.963%	50	953	-37.500%
2025-03-07	1.27	1.35	1.13	1.35	+2.273%	56	952	-51.852%
2025-03-06	1.32	1.32	1.32	1.32	-8.966%	3	969	-50.758%
2025-03-05	1.39	1.45	1.39	1.45	+15.079%	3	969	-55.172%
2025-03-04	1.28	1.28	1.25	1.26	-11.268%	28	968	-48.413%
2025-03-03	1.84	1.84	1.42	1.42	-20.225%	47	993	-54.225%
2025-02-28	1.50	1.78	1.50	1.78	+4.706%	8	1,016	-63.483%
2025-02-27	1.90	1.92	1.70	1.70	-6.593%	26	1,017	-61.765%
2025-02-26	2.16	2.16	1.82	1.82	-3.191%	32	1,002	-64.286%
2025-02-25	1.97	1.97	1.88	1.88	-11.321%	2	1,016	-65.426%
2025-02-24	2.18	2.18	2.03	2.12	-5.778%	15	1,016	-69.340%
2025-02-21	2.85	2.85	2.25	2.25	-23.986%	130	1,019	-71.111%
2025-02-20	3.22	3.22	2.96	2.96	-11.642%	42	1,007	-78.041%
2025-02-18	3.35	3.35	3.35	3.35	+2.134%	1	1,006	-80.597%
2025-02-14	3.69	3.69	3.28	3.28	+1.863%	4	1,005	-80.183%
2025-02-13	3.24	3.31	3.22	3.22	-5.848%	7	1,004	-79.814%
2025-02-11	3.49	3.49	3.42	3.42	-10.236%	4	1,004	-80.994%
2025-02-10	3.81	3.81	3.81	3.81	+3.533%	2	1,004	-82.940%
2025-02-07	4.00	4.00	3.68	3.68	-10.896%	22	1,004	-82.337%
2025-02-06	4.39	4.39	4.13	4.13	-4.176%	21	1,000	-84.262%
2025-02-05	4.10	4.31	4.10	4.31	+12.533%	4	987	-84.919%
2025-02-04	3.66	3.84	3.63	3.83	+5.220%	223	986	-83.029%
2025-02-03	3.30	3.64	3.25	3.64	-10.345%	5	981	-82.143%
2025-01-31	4.23	4.60	3.79	4.06	-7.727%	28	979	-83.990%
2025-01-30	4.32	4.41	4.26	4.40	+14.583%	164	808	-85.227%
2025-01-29	4.05	4.15	3.75	3.84	-5.882%	7	808	-83.073%
2025-01-28	3.96	4.08	3.96	4.08	+2.256%	6	806	-84.069%
2025-01-27	4.20	4.20	3.90	3.99	-10.538%	10	806	-83.709%
2025-01-24	4.62	4.79	4.46	4.46	-2.407%	338	797	-85.426%
2025-01-23	4.53	4.58	4.50	4.57	+1.556%	83	632	-85.777%
2025-01-22	4.50	4.50	4.50	4.50	-5.063%	2	625	-85.556%
2025-01-21	4.67	4.78	4.67	4.74	+19.395%	5	625	-86.287%
2025-01-17	4.30	4.36	3.97	3.97	0.000%	20	621	-83.627%
2025-01-16	4.18	4.18	3.97	3.97	-2.934%	5	621	-83.627%
2025-01-15	4.15	4.25	4.08	4.09	+15.211%	12	621	-84.108%
2025-01-14	3.55	3.55	3.55	3.55	+21.575%	2	619	-81.690%
2025-01-13	2.92	3.01	2.84	2.92	-5.806%	53	617	-77.740%
2025-01-10	3.23	3.23	3.00	3.10	-17.333%	28	620	-79.032%
2025-01-08	3.73	3.75	3.73	3.75	-4.337%	10	618	-82.667%
2025-01-07	4.47	4.47	3.15	3.92	-12.889%	4	618	-83.418%
2025-01-06	4.66	4.66	4.50	4.50	+2.273%	12	616	-85.556%
2025-01-03	4.03	4.40	4.03	4.40	+15.789%	14	612	-85.227%
2025-01-02	4.27	4.27	3.80	3.80	-5.707%	18	613	-82.895%
2024-12-31	4.01	4.04	4.01	4.03	+1.511%	4	612	-83.871%
2024-12-30	3.91	3.97	3.75	3.97	-5.251%	8	612	-83.627%
2024-12-27	4.80	5.12	4.14	4.19	-17.194%	546	612	-84.487%
2024-12-26	4.39	5.06	4.30	5.06	+13.708%	34	855	-87.154%
2024-12-24	4.48	4.50	4.40	4.45	-1.111%	21	824	-85.393%
2024-12-23	4.62	4.62	4.42	4.50	-4.661%	49	824	-85.556%
2024-12-20	5.08	5.20	4.72	4.72	-4.646%	51	787	-86.229%
2024-12-19	5.47	5.47	4.74	4.95	-8.163%	9	778	-86.869%
2024-12-18	7.36	7.43	4.92	5.39	-26.866%	268	782	-87.941%
2024-12-17	7.37	7.40	7.37	7.37	-7.760%	7	617	-91.180%
2024-12-16	7.35	8.00	7.11	7.99	+11.281%	28	617	-91.865%
2024-12-13	7.70	7.70	7.13	7.18	-8.418%	74	619	-90.947%
2024-12-12	8.50	8.55	7.80	7.84	-10.400%	22	617	-91.709%
2024-12-11	9.03	9.23	8.75	8.75	+5.422%	27	606	-92.571%
2024-12-10	8.50	8.77	8.20	8.30	-6.846%	51	562	-92.169%
2024-12-09	8.91	8.91	8.91	8.91	+0.678%	1	542	-92.705%
2024-12-06	9.02	9.05	8.85	8.85	-0.896%	404	542	-92.655%
2024-12-05	9.35	9.35	8.93	8.93	-5.302%	5	542	-92.721%
2024-12-04	9.85	9.90	9.43	9.43	-9.588%	102	539	-93.107%
2024-12-02	10.12	10.43	10.12	10.43	-0.096%	4	598	-93.768%
2024-11-29	10.42	10.44	10.42	10.44	-0.571%	6	594	-93.774%
2024-11-26	10.50	10.50	10.50	10.50	+29.950%	2	591	-93.810%
2024-11-21	7.17	8.08	7.14	8.08	+21.321%	6	594	-91.955%
2024-11-19	6.05	6.66	6.05	6.66	-1.187%	5	594	-90.240%
2024-11-18	6.51	6.74	6.46	6.74	+1.659%	3	595	-90.356%
2024-11-15	7.17	7.23	6.63	6.63	-12.648%	408	594	-90.196%
2024-11-14	8.24	8.24	7.59	7.59	-8.554%	3	469	-91.436%
2024-11-13	9.40	9.80	8.30	8.30	-13.721%	4	469	-92.169%
2024-11-12	9.62	9.62	9.62	9.62	-10.261%	2	467	-93.243%
2024-11-11	10.27	10.72	10.27	10.72	+22.235%	9	465	-93.937%
2024-11-08	8.77	8.77	8.77	8.77	-2.556%	2	463	-92.588%
2024-11-07	8.95	9.00	8.58	9.00	+0.559%	214	462	-92.778%
2024-11-06	8.17	8.95	7.70	8.95	+80.080%	28	250	-92.737%
2024-11-04	4.49	4.97	4.49	4.97	+9.231%	15	240	-86.922%
2024-11-01	4.70	4.70	4.55	4.55	-8.081%	4	240	-85.714%
2024-10-28	4.95	4.95	4.95	4.95	+13.014%	2	241	-86.869%
2024-10-23	4.38	4.38	4.38	4.38	-11.156%	1	241	-85.160%
2024-10-22	5.10	6.11	4.93	4.93	-7.850%	4	241	-86.815%
2024-10-21	5.35	5.35	5.35	5.35	-15.748%	1	243	-87.850%
2024-10-16	6.20	6.38	6.20	6.35	+18.030%	6	243	-89.764%
2024-10-15	5.51	5.51	5.38	5.38	+1.894%	2	245	-87.918%
2024-10-14	5.29	5.29	5.28	5.28	+8.419%	79	245	-87.689%
2024-10-11	4.69	4.87	4.69	4.87	+26.494%	14	168	-86.653%
2024-10-10	3.85	3.85	3.85	3.85	-14.444%	1	166	-83.117%
2024-10-09	4.35	4.50	4.35	4.50	-1.532%	3	166	-85.556%
2024-10-07	4.57	4.57	4.57	4.57	-2.559%	1	166	-85.777%
2024-10-04	4.69	4.69	4.69	4.69	+11.667%	2	166	-86.141%
2024-10-03	4.20	4.20	4.20	4.20	-6.250%	18	166	-84.524%
2024-10-02	4.59	4.59	4.48	4.48	+0.224%	3	166	-85.491%
2024-10-01	4.62	4.62	4.40	4.47	-16.760%	41	164	-85.459%
2024-09-27	5.35	5.37	5.35	5.37	+8.485%	4	155	-87.896%
2024-09-26	4.95	4.95	4.95	4.95	+8.553%	1	155	-86.869%
2024-09-25	4.56	4.56	4.56	4.56	-1.724%	1	154	-85.746%
2024-09-24	4.64	4.64	4.64	4.64	-4.132%	1	153	-85.991%
2024-09-23	4.80	4.84	4.80	4.84	-13.571%	2	154	-86.570%
2024-09-19	5.60	5.60	5.60	5.60	-5.085%	1	152	-88.393%
2024-09-18	5.30	5.90	5.30	5.90	+14.563%	12	153	-88.983%
2024-09-17	5.50	5.58	5.05	5.15	+11.957%	28	151	-87.379%
2024-09-16	4.56	4.60	4.56	4.60	+2.450%	2	125	-85.870%
2024-09-13	4.49	4.49	4.49	4.49	+27.195%	4	125	-85.523%
2024-09-12	3.47	3.53	3.47	3.53	+7.951%	204	123	-81.586%
2024-09-09	3.25	3.27	3.24	3.27	-14.844%	4	174	-80.122%
2024-09-05	3.72	3.84	3.72	3.84	+5.205%	106	176	-83.073%
2024-09-04	3.65	3.65	3.65	3.65	-8.750%	1	160	-82.192%
2024-09-03	4.00	4.00	4.00	4.00	-20.000%	3	159	-83.750%
2024-08-28	5.00	5.00	5.00	5.00	-0.990%	1	159	-87.000%
2024-08-27	5.04	5.06	5.04	5.05	-9.173%	30	159	-87.129%
2024-08-23	5.20	5.56	5.20	5.56	+25.508%	42	174	-88.309%
2024-08-22	4.34	4.43	4.34	4.43	-3.696%	6	171	-85.327%
2024-08-21	4.60	4.60	4.60	4.60	+7.981%	1	172	-85.870%
2024-08-15	4.24	4.26	4.24	4.26	+23.837%	10	172	-84.742%
2024-08-07	3.66	3.66	3.44	3.44	-11.568%	55	177	-81.105%
2024-08-06	3.81	3.89	3.81	3.89	+7.163%	2	127	-83.290%
2024-08-05	2.71	4.00	2.71	3.63	-46.774%	11	128	-82.094%
2024-08-02	4.85	6.82	4.85	6.82	+7.402%	4	125	-90.469%
2024-08-01	6.35	6.35	6.35	6.35	-25.118%	4	123	-89.764%
2024-07-31	8.15	8.48	8.15	8.48	+5.473%	11	123	-92.335%
2024-07-29	8.10	8.10	8.04	8.04	+33.113%	2	123	-91.915%
2024-07-22	6.04	6.04	6.04	6.04	-9.309%	1	122	-89.238%
2024-07-18	7.51	7.51	6.66	6.66	-18.582%	106	121	-90.240%
2024-07-17	8.45	8.45	8.16	8.18	-0.244%	4	70	-92.054%
2024-07-16	7.11	8.20	7.11	8.20	+48.551%	3	71	-92.073%
2024-07-15	5.52	5.52	5.52	5.52	+12.653%	40	74	-88.225%
2024-07-12	4.95	4.99	4.90	4.90	+38.028%	12	74	-86.735%
2024-07-11	3.55	3.55	3.55	3.55	+37.066%	1	77	-81.690%
2024-07-05	2.59	2.59	2.59	2.59	-8.156%	6	77	-74.903%
2024-07-03	2.82	2.82	2.82	2.82	+1.439%	100	147	-76.950%
2024-07-01	2.78	2.78	2.78	2.78	-7.333%	1	147	-76.619%
2024-06-24	3.00	3.00	3.00	3.00	-16.667%	1	148	-78.333%
2024-05-23	3.45	3.60	3.45	3.60	-25.773%	2	148	-81.944%
2024-05-20	4.75	4.85	4.75	4.85	+4.301%	2	148	-86.598%
2024-05-17	4.60	4.65	4.60	4.65	+11.511%	4	147	-86.022%
2024-05-09	4.27	4.27	4.17	4.17	+4.250%	2	146	-84.412%
2024-05-08	4.11	4.11	4.00	4.00	-4.988%	302	146	-83.750%
2024-05-06	4.27	4.28	4.18	4.21	+6.853%	36	285	-84.561%
2024-04-10	4.51	4.51	3.94	3.94	-30.018%	216	303	-83.503%
2024-04-01	5.68	5.69	5.60	5.63	+12.375%	4	197	-88.455%
2024-03-25	5.06	5.06	5.01	5.01	+0.200%	2	198	-87.026%
2024-03-22	5.10	5.18	4.97	5.00	+12.613%	20	198	-87.000%
2024-03-20	4.36	4.44	4.36	4.44	+5.967%	4	196	-85.360%
2024-03-18	4.17	4.19	4.17	4.19	-16.534%	2	198	-84.487%
2024-03-12	4.97	5.02	4.97	5.02	-7.890%	2	196	-87.052%
2024-03-07	5.45	5.45	5.45	5.45	-2.504%	2	195	-88.073%
2024-03-04	5.61	5.61	5.59	5.59	+5.075%	38	193	-88.372%
2024-03-01	5.34	5.34	5.32	5.32	0.000%	4	174	-87.782%
2024-02-29	5.32	5.32	5.32	5.32	+6.400%	50	173	-87.782%
2024-02-28	4.93	5.10	4.93	5.00	-0.200%	4	123	-87.000%
2024-02-27	5.13	5.13	5.00	5.01	+12.081%	3	121	-87.026%
2024-02-23	4.46	4.47	4.46	4.47	+0.449%	4	120	-85.459%
2024-02-22	4.45	4.45	4.45	4.45	+5.952%	1	119	-85.393%
2024-02-20	4.30	4.30	4.20	4.20	-16.996%	2	120	-84.524%
2024-02-16	4.80	5.06	4.75	5.06	-6.122%	92	120	-87.154%
2024-02-15	4.55	5.39	4.30	5.39	+48.485%	123	120	-87.941%
2024-02-14	3.50	3.63	3.50	3.63	+18.241%	2	72	-82.094%
2024-02-13	4.21	4.21	3.07	3.07	+1.320%	58	71	-78.827%
2024-02-08	3.23	3.23	3.03	3.03	-7.622%	2	63	-78.548%
2024-01-25	3.28	3.28	3.28	3.28	+38.397%	40	63	-80.183%
2024-01-19	2.37	2.37	2.37	2.37	-25.938%	5	23	-72.574%
2024-01-08	3.20	3.20	3.20	3.20	-3.030%	2	20	-79.688%
2024-01-05	3.30	3.30	3.30	3.30	-34.132%	1	22	-80.303%
2023-12-26	5.01	5.01	5.01	5.01	+25.250%	1	23	-87.026%
2023-12-21	3.78	4.40	3.78	4.00	+9.589%	19	23	-83.750%
2023-12-18	3.85	3.85	3.65	3.65	-7.828%	2	26	-82.192%
2023-12-15	4.09	4.09	3.96	3.96	-7.042%	3	25	-83.586%
2023-12-14	3.80	4.27	3.60	4.26	+70.400%	9	22	-84.742%
2023-12-13	2.50	2.50	2.50	2.50	0.000%	19	19	-74.000%