Dark

IWM20280121C220
IWM Jan 21 2028 220.00 Call (IWM280121C00220000)
option OPRA

EOD

Sep 25, 2026

77.00-12.400%(-10.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	77.0000	77.0000	77.0000	77.0000	-12.400%	1	116	0.000%
2026-09-03	87.9000	87.9000	87.9000	87.9000	-5.147%	1	116	-12.400%
2026-08-27	92.6700	92.6700	92.6700	92.6700	-0.162%	2	115	-16.909%
2026-08-26	92.8200	92.8200	92.8200	92.8200	-0.992%	2	115	-17.044%
2026-08-21	93.7500	93.7500	93.7500	93.7500	-3.649%	3	115	-17.867%
2026-08-19	97.3000	97.3000	97.3000	97.3000	-0.389%	20	118	-20.863%
2026-08-13	97.6800	97.6800	97.6800	97.6800	+2.929%	1	98	-21.171%
2026-08-10	94.9000	94.9000	94.9000	94.9000	-1.043%	1	99	-18.862%
2026-08-07	94.6600	95.9000	94.6600	95.9000	+0.693%	2	98	-19.708%
2026-08-06	95.2400	95.2400	95.2400	95.2400	+4.671%	1	98	-19.152%
2026-08-03	90.9900	90.9900	90.9900	90.9900	+2.236%	1	98	-15.375%
2026-07-28	89.0000	89.0000	89.0000	89.0000	-0.235%	1	99	-13.483%
2026-07-08	89.2100	89.2100	89.2100	89.2100	-7.024%	1	99	-13.687%
2026-07-02	96.0000	96.0000	95.9500	95.9500	+1.901%	5	96	-19.750%
2026-06-29	94.1600	94.1600	94.1600	94.1600	-1.300%	2	96	-18.224%
2026-06-26	95.4000	95.4000	95.4000	95.4000	-1.119%	1	95	-19.287%
2026-06-25	96.4800	96.4800	96.4800	96.4800	+2.540%	1	95	-20.191%
2026-06-23	94.0900	94.0900	94.0900	94.0900	+9.077%	1	96	-18.163%
2026-06-11	86.2600	86.2600	86.2600	86.2600	-3.642%	15	97	-10.735%
2026-05-28	89.5200	89.5200	89.5200	89.5200	+5.816%	1	82	-13.986%
2026-05-11	84.6000	84.6000	84.6000	84.6000	+4.963%	1	81	-8.983%
2026-05-04	80.6000	80.6000	80.6000	80.6000	+4.907%	1	81	-4.467%
2026-05-01	76.8300	76.8300	76.8300	76.8300	+0.563%	1	82	+0.221%
2026-04-30	76.4000	76.4000	76.4000	76.4000	+6.853%	1	82	+0.785%
2026-04-28	71.5000	71.5000	71.5000	71.5000	-6.889%	2	81	+7.692%
2026-04-24	76.3200	76.7900	76.3200	76.7900	-1.184%	5	81	+0.273%
2026-04-23	77.7100	77.7100	77.7100	77.7100	+1.955%	1	84	-0.914%
2026-04-22	76.2200	76.2200	76.2200	76.2200	-0.574%	1	84	+1.023%
2026-04-20	76.2300	76.6600	76.2300	76.6600	-1.148%	2	84	+0.444%
2026-04-17	77.0900	77.5500	77.0900	77.5500	+9.179%	11	84	-0.709%
2026-04-16	71.3900	71.3900	71.0300	71.0300	+1.879%	5	76	+8.405%
2026-04-14	69.8800	69.8800	69.7200	69.7200	+8.093%	2	71	+10.442%
2026-04-13	64.5000	64.5000	64.5000	64.5000	-0.294%	1	70	+19.380%
2026-04-10	64.6900	64.6900	64.6900	64.6900	+1.078%	1	70	+19.029%
2026-04-08	64.0000	64.0000	64.0000	64.0000	+20.709%	1	71	+20.313%
2026-03-13	53.1800	53.1800	53.0200	53.0200	-4.434%	3	71	+45.228%
2026-03-09	54.1200	55.4800	54.1200	55.4800	-2.238%	3	71	+38.789%
2026-03-06	56.7500	56.7500	56.7500	56.7500	-4.910%	1	72	+35.683%
2026-03-05	59.3300	59.6800	59.3300	59.6800	-5.270%	3	71	+29.021%
2026-03-04	63.1100	63.1100	63.0000	63.0000	+5.882%	6	68	+22.222%
2026-03-03	59.5000	59.5000	59.5000	59.5000	-11.260%	1	65	+29.412%
2026-02-25	67.3700	67.3700	67.0200	67.0500	-3.289%	3	62	+14.840%
2026-02-18	69.3300	69.3300	69.3300	69.3300	+5.718%	1	62	+11.063%
2026-02-13	65.5800	65.5800	65.5800	65.5800	-5.586%	1	61	+17.414%
2026-02-09	69.4800	69.4800	69.4600	69.4600	+3.056%	2	61	+10.855%
2026-02-06	67.4000	67.4000	67.4000	67.4000	+8.134%	2	60	+14.243%
2026-02-05	62.5000	62.5000	62.3300	62.3300	-2.579%	2	62	+23.536%
2026-02-04	63.9800	63.9800	63.9800	63.9800	-4.078%	1	60	+20.350%
2026-02-02	66.2500	66.7000	66.2500	66.7000	+6.805%	3	61	+15.442%
2026-01-30	62.4500	62.4500	62.4500	62.4500	-7.427%	1	60	+23.299%
2026-01-27	67.4600	67.4600	67.4600	67.4600	-0.838%	5	61	+14.142%
2026-01-23	72.5000	72.5000	68.0300	68.0300	-7.943%	25	66	+13.185%
2026-01-22	73.9000	73.9000	73.9000	73.9000	+7.413%	1	56	+4.195%
2026-01-21	68.8000	68.8000	68.8000	68.8000	+4.480%	2	56	+11.919%
2026-01-20	68.0000	68.0000	65.8500	65.8500	-4.869%	4	54	+16.932%
2026-01-16	69.2200	69.2200	69.2200	69.2200	0.000%	1	52	+11.240%
2026-01-15	69.4300	70.3300	69.2200	69.2200	+3.159%	37	52	+11.240%
2026-01-14	66.8400	67.1000	66.8400	67.1000	+2.835%	30	48	+14.754%
2026-01-13	65.2500	65.2500	65.2500	65.2500	+1.351%	1	18	+18.008%
2026-01-12	64.3800	64.3800	64.3800	64.3800	+0.312%	1	18	+19.602%
2026-01-09	64.1800	64.1800	64.1800	64.1800	+2.328%	3	17	+19.975%
2026-01-08	62.7200	62.7200	62.7200	62.7200	+6.089%	1	17	+22.768%
2026-01-06	59.1200	59.1200	59.1200	59.1200	+5.421%	1	16	+30.244%
2025-12-29	55.9600	56.0800	55.9600	56.0800	-3.659%	2	15	+37.304%
2025-12-24	58.2100	58.2100	58.2100	58.2100	+0.814%	1	12	+32.280%
2025-12-05	57.7400	57.7400	57.7400	57.7400	+2.868%	1	12	+33.356%
2025-12-03	55.0000	56.1300	55.0000	56.1300	+1.263%	6	13	+37.182%
2025-11-28	55.4200	55.4300	55.4200	55.4300	+0.199%	2	13	+38.914%
2025-11-26	55.0600	55.3200	55.0600	55.3200	-3.321%	2	13	+39.190%
2025-10-28	56.2000	57.2200	56.2000	57.2200	-2.322%	2	13	+34.568%
2025-10-27	58.5800	58.5800	58.5800	58.5800	+3.352%	3	10	+31.444%
2025-10-14	56.6800	56.6800	56.6800	56.6800	+15.250%	1	10	+35.850%
2025-10-10	49.1800	49.1800	49.1800	49.1800	-8.366%	1	10	+56.568%
2025-10-07	53.6700	53.6700	53.6700	53.6700	-6.253%	4	9	+43.469%
2025-10-06	57.2500	57.2500	57.2500	57.2500	+4.091%	1	5	+34.498%
2025-10-03	55.0000	55.0000	55.0000	55.0000	+11.720%	1	5	+40.000%
2025-09-25	49.2300	49.2300	49.2300	49.2300	-7.113%	1	4	+56.409%
2025-09-22	53.0000	53.0000	53.0000	53.0000	-3.636%	1	4	+45.283%
2025-09-19	54.5000	55.0000	54.5000	55.0000	+7.317%	2	4	+40.000%
2025-09-17	50.4000	51.2500	50.4000	51.2500	0.000%	2	2	+50.244%