Dark

IWM20260116C290
IWM Jan 16 2026 290.00 Call (IWM260116C00290000)
option OPRA

EOD

May 16, 2025

0.4600+6.977%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-16	0.46	0.46	0.46	0.46	+6.977%	2	1,649	0.000%
2025-05-15	0.43	0.43	0.43	0.43	-8.511%	50	1,648	+6.977%
2025-05-14	0.47	0.47	0.47	0.47	-7.843%	3	1,698	-2.128%
2025-05-12	0.51	0.51	0.51	0.51	+30.769%	5	1,701	-9.804%
2025-05-07	0.39	0.39	0.39	0.39	+14.706%	5	1,701	+17.949%
2025-04-28	0.34	0.34	0.34	0.34	-2.857%	30	1,696	+35.294%
2025-04-22	0.35	0.35	0.35	0.35	+29.630%	2	1,726	+31.429%
2025-04-15	0.27	0.27	0.27	0.27	+17.391%	1	1,724	+70.370%
2025-04-07	0.23	0.23	0.23	0.23	-42.500%	3	1,723	+100.000%
2025-04-04	0.30	0.40	0.30	0.40	-11.111%	6	1,721	+15.000%
2025-04-03	0.45	0.45	0.45	0.45	-11.765%	1	1,722	+2.222%
2025-04-02	0.48	0.51	0.48	0.51	+4.082%	3	1,721	-9.804%
2025-04-01	0.49	0.49	0.49	0.49	+13.953%	2	1,723	-6.122%
2025-03-31	0.43	0.43	0.43	0.43	-14.000%	10	1,721	+6.977%
2025-03-28	0.52	0.52	0.50	0.50	-19.355%	10	1,731	-8.000%
2025-03-26	0.62	0.62	0.62	0.62	-19.481%	5	1,731	-25.806%
2025-03-24	0.77	0.77	0.77	0.77	+16.667%	4	1,726	-40.260%
2025-03-21	0.66	0.66	0.66	0.66	-13.158%	20	1,722	-30.303%
2025-03-20	0.76	0.76	0.76	0.76	-8.434%	1	1,722	-39.474%
2025-03-19	0.83	0.83	0.83	0.83	+18.571%	2	1,722	-44.578%
2025-03-18	0.70	0.70	0.70	0.70	+12.903%	5	1,722	-34.286%
2025-03-14	0.62	0.62	0.62	0.62	-1.587%	2	1,717	-25.806%
2025-03-13	0.64	0.64	0.63	0.63	-10.000%	30	1,712	-26.984%
2025-03-12	0.70	0.70	0.70	0.70	-11.392%	1	1,712	-34.286%
2025-03-11	0.75	0.84	0.74	0.79	-3.659%	13	1,711	-41.772%
2025-03-10	0.82	0.82	0.82	0.82	-10.870%	21	1,704	-43.902%
2025-03-06	0.91	0.92	0.91	0.92	+12.195%	12	1,673	-50.000%
2025-03-04	0.82	0.82	0.82	0.82	-9.890%	1	1,673	-43.902%
2025-03-03	0.91	0.91	0.91	0.91	-19.469%	2	1,673	-49.451%
2025-02-28	1.18	1.18	1.11	1.13	-8.871%	810	1,671	-59.292%
2025-02-27	1.24	1.24	1.24	1.24	-3.125%	15	1,268	-62.903%
2025-02-26	1.45	1.45	1.27	1.28	-12.925%	29	1,253	-64.063%
2025-02-24	1.47	1.47	1.47	1.47	-5.769%	2	1,253	-68.707%
2025-02-21	1.80	1.80	1.56	1.56	-23.529%	22	1,253	-70.513%
2025-02-20	2.04	2.04	2.04	2.04	-14.286%	1	1,252	-77.451%
2025-02-19	2.38	2.38	2.38	2.38	-3.644%	1	1,252	-80.672%
2025-02-14	2.47	2.47	2.47	2.47	+9.778%	30	1,265	-81.377%
2025-02-13	2.25	2.25	2.25	2.25	+3.687%	1	1,265	-79.556%
2025-02-12	2.11	2.20	2.11	2.17	-10.700%	31	1,265	-78.802%
2025-02-11	2.43	2.43	2.43	2.43	-6.897%	43	1,250	-81.070%
2025-02-10	2.60	2.61	2.60	2.61	+1.556%	12	1,250	-82.375%
2025-02-07	2.53	2.57	2.53	2.57	-11.379%	22	1,248	-82.101%
2025-02-06	3.12	3.12	2.90	2.90	+0.694%	40	1,249	-84.138%
2025-02-05	2.88	2.88	2.88	2.88	+12.941%	1	1,246	-84.028%
2025-02-03	2.30	2.55	2.30	2.55	-15.000%	12	1,245	-81.961%
2025-01-31	3.05	3.05	3.00	3.00	+9.091%	8	1,243	-84.667%
2025-01-29	2.75	2.75	2.75	2.75	+1.852%	5	1,243	-83.273%
2025-01-28	2.67	2.70	2.67	2.70	-20.118%	2	1,238	-82.963%
2025-01-21	3.35	3.38	3.35	3.38	+11.551%	12	1,238	-86.391%
2025-01-17	3.03	3.03	3.03	3.03	+4.483%	4	1,240	-84.818%
2025-01-16	2.70	2.90	2.70	2.90	+20.332%	3	1,240	-84.138%
2025-01-14	2.41	2.41	2.41	2.41	+16.425%	373	1,238	-80.913%
2025-01-13	2.10	2.11	2.04	2.07	-5.046%	24	894	-77.778%
2025-01-10	2.15	2.18	2.15	2.18	-24.828%	50	892	-78.899%
2025-01-07	2.90	2.90	2.90	2.90	-9.938%	30	867	-84.138%
2025-01-06	3.22	3.22	3.22	3.22	+11.419%	10	867	-85.714%
2024-12-30	1.66	2.89	1.66	2.89	-7.074%	22	867	-84.083%
2024-12-27	3.23	3.25	3.07	3.11	-13.370%	510	859	-85.209%
2024-12-26	3.20	3.59	3.20	3.59	-3.753%	4	1,057	-87.187%
2024-12-20	3.73	3.73	3.73	3.73	+1.635%	3	1,055	-87.668%
2024-12-19	3.67	3.67	3.67	3.67	-2.394%	50	1,052	-87.466%
2024-12-18	5.54	5.65	3.76	3.76	-32.616%	8	1,052	-87.766%
2024-12-17	5.58	5.58	5.58	5.58	-5.902%	10	1,048	-91.756%
2024-12-16	5.93	5.93	5.93	5.93	+10.841%	1	1,037	-92.243%
2024-12-13	5.63	5.63	5.24	5.35	-22.688%	610	1,037	-91.402%
2024-12-11	6.89	6.98	6.89	6.92	+7.453%	26	914	-93.353%
2024-12-10	6.44	6.68	6.44	6.44	-8.000%	30	889	-92.857%
2024-12-09	7.00	7.00	7.00	7.00	-6.667%	1	875	-93.429%
2024-12-04	7.51	7.51	7.49	7.50	+4.022%	38	874	-93.867%
2024-12-03	7.72	7.72	7.14	7.21	-5.752%	5	836	-93.620%
2024-12-02	7.65	7.65	7.65	7.65	-2.548%	2	833	-93.987%
2024-11-27	8.14	8.14	7.85	7.85	-0.381%	9	824	-94.140%
2024-11-26	7.94	7.94	7.88	7.88	-7.728%	4	824	-94.162%
2024-11-25	9.00	9.00	8.49	8.54	+35.556%	5	823	-94.614%
2024-11-21	5.30	6.30	5.30	6.30	+24.260%	202	821	-92.698%
2024-11-19	5.07	5.07	5.07	5.07	-0.977%	196	818	-90.927%
2024-11-15	5.12	5.12	5.12	5.12	-30.245%	2	622	-91.016%
2024-11-12	7.61	7.61	7.34	7.34	-10.049%	35	622	-93.733%
2024-11-11	7.92	8.16	7.92	8.16	+20.354%	4	621	-94.363%
2024-11-07	6.78	6.78	6.78	6.78	+10.966%	1	619	-93.215%
2024-11-06	6.11	6.11	6.11	6.11	+59.948%	2	621	-92.471%
2024-10-28	3.82	3.82	3.82	3.82	+1.867%	5	621	-87.958%
2024-10-22	3.75	3.75	3.75	3.75	-18.122%	1	622	-87.733%
2024-10-18	4.58	4.58	4.58	4.58	-1.080%	14	621	-89.956%
2024-10-17	4.63	4.63	4.63	4.63	-2.114%	48	622	-90.065%
2024-10-16	4.73	4.73	4.73	4.73	+14.528%	3	633	-90.275%
2024-10-15	4.13	4.13	4.13	4.13	+16.338%	11	630	-88.862%
2024-10-11	3.55	3.55	3.55	3.55	+6.928%	6	641	-87.042%
2024-10-09	3.37	3.37	3.32	3.32	+7.097%	2	644	-86.145%
2024-10-03	3.10	3.10	3.10	3.10	-6.061%	15	643	-85.161%
2024-10-01	3.30	3.30	3.30	3.30	-13.158%	10	658	-86.061%
2024-09-27	3.80	3.80	3.80	3.80	+10.465%	10	648	-87.895%
2024-09-24	3.44	3.44	3.44	3.44	-18.868%	1	653	-86.628%
2024-09-19	4.24	4.24	4.24	4.24	-2.752%	5	653	-89.151%
2024-09-18	4.36	4.36	4.36	4.36	+15.957%	100	653	-89.450%
2024-09-17	3.76	3.76	3.76	3.76	+13.595%	5	653	-87.766%
2024-09-16	3.50	3.51	3.31	3.31	+25.856%	4	658	-86.103%
2024-09-12	2.57	2.67	2.56	2.63	+8.230%	418	659	-82.510%
2024-09-09	2.41	2.43	2.41	2.43	+0.413%	2	868	-81.070%
2024-09-06	2.74	2.74	2.42	2.42	-36.979%	54	869	-80.992%
2024-08-29	3.82	3.86	3.82	3.84	-1.538%	62	859	-88.021%
2024-08-27	3.81	3.90	3.73	3.90	-6.250%	7	828	-88.205%
2024-08-23	3.94	4.16	3.94	4.16	+36.393%	204	833	-88.942%
2024-08-20	3.05	3.05	3.05	3.05	-4.984%	1	833	-84.918%
2024-08-15	3.19	3.21	3.19	3.21	+34.874%	2	832	-85.670%
2024-08-14	2.38	2.38	2.38	2.38	-2.857%	1	833	-80.672%
2024-08-13	2.45	2.45	2.45	2.45	0.000%	3	833	-81.224%
2024-08-12	2.45	2.45	2.45	2.45	-12.500%	1	833	-81.224%
2024-08-08	2.80	2.80	2.80	2.80	-2.098%	100	833	-83.571%
2024-08-07	2.86	2.86	2.86	2.86	-1.718%	340	833	-83.916%
2024-08-06	2.93	2.95	2.91	2.91	+0.345%	42	957	-84.192%
2024-08-05	2.71	2.94	2.71	2.90	-23.684%	216	958	-84.138%
2024-08-02	3.81	3.81	3.80	3.80	-23.541%	34	849	-87.895%
2024-08-01	5.92	5.92	4.95	4.97	-17.851%	104	847	-90.744%
2024-07-24	6.29	6.29	6.05	6.05	-2.104%	46	745	-92.397%
2024-07-23	6.14	6.19	6.11	6.18	+30.105%	55	703	-92.557%
2024-07-22	4.75	4.75	4.75	4.75	-4.234%	2	655	-90.316%
2024-07-19	4.91	4.96	4.88	4.96	-7.635%	10	653	-90.726%
2024-07-18	5.39	5.39	5.37	5.37	-11.823%	14	653	-91.434%
2024-07-16	5.21	6.10	5.21	6.09	+47.101%	31	646	-92.447%
2024-07-15	4.14	4.14	4.14	4.14	+100.000%	1	666	-88.889%
2024-07-01	2.07	2.07	2.07	2.07	-8.811%	1	667	-77.778%
2024-06-18	2.27	2.27	2.27	2.27	-20.351%	1	668	-79.736%
2024-05-24	2.70	2.85	2.70	2.85	-18.571%	4	668	-83.860%
2024-05-17	3.60	3.60	3.50	3.50	-4.372%	4	668	-86.857%
2024-05-15	3.55	3.66	3.55	3.66	+10.909%	2	668	-87.432%
2024-05-09	3.10	3.30	3.10	3.30	+7.492%	4	668	-86.061%
2024-05-08	3.14	3.14	3.07	3.07	-8.631%	106	669	-85.016%
2024-05-07	3.42	3.42	3.36	3.36	+4.673%	2	722	-86.310%
2024-05-06	3.25	3.38	3.18	3.21	-7.493%	355	723	-85.670%
2024-04-11	3.26	3.48	3.15	3.47	+4.518%	12	900	-86.744%
2024-04-10	3.37	3.52	3.15	3.32	-15.736%	544	902	-86.145%
2024-04-09	3.94	3.95	3.92	3.94	-0.253%	220	630	-88.325%
2024-04-08	3.87	3.95	3.75	3.95	+6.183%	15	493	-88.354%
2024-04-04	4.30	4.30	3.71	3.72	-3.125%	5	485	-87.634%
2024-03-22	3.89	3.89	3.84	3.84	+23.871%	4	482	-88.021%
2024-03-20	3.22	3.22	3.10	3.10	+5.802%	2	481	-85.161%
2024-03-19	3.09	3.09	2.93	2.93	-9.006%	11	481	-84.300%
2024-03-18	3.20	3.22	3.20	3.22	-1.829%	2	477	-85.714%
2024-03-15	3.28	3.28	3.28	3.28	-9.642%	2	476	-85.976%
2024-03-12	3.76	3.83	3.63	3.63	-14.184%	24	476	-87.328%
2024-03-07	4.23	4.23	4.23	4.23	-1.399%	2	465	-89.125%
2024-03-06	4.10	4.29	4.10	4.29	-1.379%	2	463	-89.277%
2024-03-04	4.51	4.51	4.35	4.35	+4.567%	9	462	-89.425%
2024-03-01	3.91	4.39	3.91	4.16	+8.901%	830	458	-88.942%
2024-02-28	3.91	3.98	3.60	3.82	-1.799%	18	237	-87.958%
2024-02-27	3.99	3.99	3.83	3.89	+17.879%	21	228	-88.175%
2024-02-23	3.46	3.52	3.30	3.30	-14.729%	86	217	-86.061%
2024-02-16	3.87	3.87	3.87	3.87	-4.444%	6	196	-88.114%
2024-02-15	2.95	4.20	2.95	4.05	+57.588%	349	196	-88.642%
2024-02-14	2.65	2.65	2.57	2.57	-3.019%	4	36	-82.101%
2024-02-13	2.65	2.65	2.65	2.65	+13.734%	1	36	-82.642%
2024-02-06	2.40	2.40	2.33	2.33	+3.097%	2	35	-80.258%
2024-02-02	2.26	2.26	2.26	2.26	+9.179%	2	35	-79.646%
2024-02-01	2.07	2.07	2.07	2.07	-19.455%	2	33	-77.778%
2024-01-31	2.57	2.57	2.57	2.57	+54.819%	1	31	-82.101%
2024-01-17	1.66	1.66	1.66	1.66	-17.000%	3	30	-72.289%
2024-01-16	2.00	2.00	2.00	2.00	-14.530%	2	27	-77.000%
2024-01-10	2.34	2.34	2.34	2.34	-11.698%	1	25	-80.342%
2024-01-05	2.65	2.65	2.65	2.65	-5.357%	1	24	-82.642%
2024-01-03	2.80	2.80	2.80	2.80	-15.408%	1	23	-83.571%
2024-01-02	3.25	3.31	3.25	3.31	-5.429%	2	22	-86.103%
2023-12-29	3.74	3.74	3.50	3.50	-4.632%	2	18	-86.857%
2023-12-28	3.77	3.96	3.67	3.67	-4.922%	12	18	-87.466%
2023-12-21	3.86	3.86	3.86	3.86	+38.351%	10	13	-88.083%
2023-12-15	2.96	2.96	2.75	2.79	0.000%	7	5	-83.513%