Dark

IWM20280121C240
IWM Jan 21 2028 240.00 Call (IWM280121C00240000)
option OPRA

EOD

Aug 12, 2026

80.79+2.214%(+1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	80.7900	80.7900	80.7900	80.7900	+2.214%	1	196	0.000%
2026-08-10	79.0400	79.0400	79.0400	79.0400	+0.842%	1	196	+2.214%
2026-08-06	78.3800	78.3800	78.3800	78.3800	+7.620%	1	196	+3.075%
2026-07-30	72.8300	72.8300	72.8300	72.8300	+0.041%	4	197	+10.930%
2026-07-27	72.8000	72.8000	72.8000	72.8000	+2.535%	1	193	+10.975%
2026-07-24	71.0000	71.0000	71.0000	71.0000	-3.204%	1	192	+13.789%
2026-07-23	72.8800	73.3500	72.8800	73.3500	-1.991%	2	192	+10.143%
2026-07-22	76.0000	76.0000	74.8400	74.8400	-0.953%	2	193	+7.950%
2026-07-21	75.5600	75.5600	75.5600	75.5600	+0.412%	1	195	+6.922%
2026-07-15	75.2500	75.2500	75.2500	75.2500	+0.333%	2	195	+7.362%
2026-07-14	75.0000	75.0000	75.0000	75.0000	-0.636%	4	201	+7.720%
2026-07-13	75.4800	75.4800	75.4800	75.4800	+4.110%	1	201	+7.035%
2026-07-08	72.5000	72.5000	72.5000	72.5000	-6.440%	1	201	+11.434%
2026-07-07	77.2400	77.4900	77.2400	77.4900	-2.492%	2	200	+4.259%
2026-06-22	79.4700	79.4700	79.4700	79.4700	+7.377%	1	199	+1.661%
2026-06-17	76.1500	76.8800	74.0100	74.0100	-1.056%	3	200	+9.161%
2026-06-12	74.8000	74.8000	74.8000	74.8000	+3.301%	1	200	+8.008%
2026-06-09	72.4100	72.4100	72.4100	72.4100	+6.064%	1	200	+11.573%
2026-06-08	67.8500	68.2700	67.8500	68.2700	-1.572%	4	200	+18.339%
2026-06-05	70.5900	70.5900	69.3600	69.3600	-6.899%	6	202	+16.479%
2026-06-04	70.5700	74.5000	70.5700	74.5000	+1.706%	3	198	+8.443%
2026-06-02	73.9000	73.9000	73.2500	73.2500	+4.345%	3	197	+10.294%
2026-06-01	70.7700	70.7700	70.2000	70.2000	-4.645%	3	197	+15.085%
2026-05-29	73.6200	73.6200	73.6200	73.6200	-0.244%	1	196	+9.739%
2026-05-28	73.8000	73.8000	73.8000	73.8000	+1.863%	2	195	+9.472%
2026-05-26	72.4500	72.4500	72.4500	72.4500	+21.642%	1	195	+11.511%
2026-05-18	59.5600	59.5600	59.5600	59.5600	-7.300%	1	196	+35.645%
2026-05-15	64.2500	64.2500	64.2500	64.2500	-4.361%	1	196	+25.743%
2026-05-13	67.1800	67.1800	67.1800	67.1800	+4.155%	1	196	+20.259%
2026-05-12	64.5000	64.5000	64.5000	64.5000	-3.371%	1	195	+25.256%
2026-05-08	66.7500	66.7500	66.7500	66.7500	-3.832%	1	195	+21.034%
2026-05-06	66.0300	69.4200	66.0300	69.4100	+4.204%	3	195	+16.395%
2026-05-05	66.6100	66.6100	66.6100	66.6100	+7.038%	1	195	+21.288%
2026-04-27	62.2300	62.2300	62.2300	62.2300	-0.432%	1	195	+29.825%
2026-04-23	62.5000	62.5000	62.5000	62.5000	-0.064%	1	195	+29.264%
2026-04-17	62.8000	62.8000	62.5400	62.5400	+9.489%	56	195	+29.181%
2026-04-16	57.1200	57.1200	57.1200	57.1200	+0.387%	1	189	+41.439%
2026-04-15	55.9300	59.5000	55.9300	56.9000	+6.594%	5	189	+41.986%
2026-04-13	53.3800	53.3800	53.3800	53.3800	+4.667%	2	189	+51.349%
2026-04-08	51.0000	51.0000	51.0000	51.0000	+13.359%	4	190	+58.412%
2026-04-07	44.0000	44.9900	44.0000	44.9900	-1.833%	2	190	+79.573%
2026-04-01	45.8300	45.8300	45.8300	45.8300	+15.006%	2	188	+76.282%
2026-03-30	39.8500	39.8500	39.8500	39.8500	-1.605%	1	186	+102.735%
2026-03-27	40.3000	40.5000	40.3000	40.5000	-5.152%	2	186	+99.481%
2026-03-23	42.7000	42.7000	42.7000	42.7000	+9.487%	2	186	+89.204%
2026-03-20	40.4400	40.4400	39.0000	39.0000	-3.680%	2	188	+107.154%
2026-03-19	38.9600	40.4900	38.9600	40.4900	-6.920%	4	188	+99.531%
2026-03-17	43.5000	43.5000	43.5000	43.5000	+6.098%	1	191	+85.724%
2026-03-13	40.8900	41.0000	40.8900	41.0000	-4.651%	2	190	+97.049%
2026-03-12	43.0000	43.0000	43.0000	43.0000	-8.511%	2	190	+87.884%
2026-03-10	46.0000	47.0000	46.0000	47.0000	+6.287%	29	188	+71.894%
2026-03-06	44.2200	44.2200	44.2200	44.2200	-7.062%	1	181	+82.700%
2026-03-05	47.5800	47.5800	47.5800	47.5800	-6.633%	1	180	+69.798%
2026-02-27	50.9600	50.9600	50.9600	50.9600	-6.272%	1	181	+58.536%
2026-02-26	54.3700	54.3700	54.3700	54.3700	+4.558%	1	181	+48.593%
2026-02-24	52.0000	52.0000	52.0000	52.0000	-1.478%	1	181	+55.365%
2026-02-19	52.7800	52.7800	52.7800	52.7800	-2.871%	30	181	+53.069%
2026-02-11	54.3400	54.3400	54.3400	54.3400	-4.128%	1	211	+48.675%
2026-02-09	54.6200	56.6800	54.6200	56.6800	+8.582%	53	211	+42.537%
2026-02-06	52.2000	52.2000	52.2000	52.2000	+4.798%	2	212	+54.770%
2026-02-05	49.8100	49.8100	49.8100	49.8100	-3.319%	2	210	+62.196%
2026-02-04	51.4800	51.5200	51.4800	51.5200	-4.593%	4	208	+56.813%
2026-02-03	54.0000	54.0000	54.0000	54.0000	+1.887%	4	207	+49.611%
2026-02-02	53.0000	53.0000	53.0000	53.0000	+3.516%	1	203	+52.434%
2026-01-30	51.4800	51.4800	51.2000	51.2000	-3.396%	2	202	+57.793%
2026-01-27	52.8600	53.0000	52.8600	53.0000	-4.933%	2	200	+52.434%
2026-01-26	55.7500	55.7500	55.7500	55.7500	+3.241%	1	201	+44.915%
2026-01-23	57.5000	57.5000	54.0000	54.0000	-9.350%	4	200	+49.611%
2026-01-22	59.5700	59.5700	59.5700	59.5700	+8.506%	30	199	+35.622%
2026-01-21	54.9000	54.9000	54.9000	54.9000	-1.964%	1	177	+47.158%
2026-01-16	56.0000	56.0000	56.0000	56.0000	+1.855%	6	176	+44.268%
2026-01-15	54.9800	54.9800	54.9800	54.9800	+3.736%	1	176	+46.944%
2026-01-14	52.0000	53.0000	52.0000	53.0000	+3.922%	2	177	+52.434%
2026-01-13	51.5500	51.5500	51.0000	51.0000	-0.682%	4	178	+58.412%
2026-01-09	51.3500	51.3500	51.3500	51.3500	+9.255%	1	179	+57.332%
2026-01-07	47.7000	47.7200	47.0000	47.0000	+2.508%	3	180	+71.894%
2026-01-06	45.5000	45.8500	45.5000	45.8500	+12.322%	9	182	+76.205%
2026-01-02	40.8200	40.8200	40.8200	40.8200	-9.087%	83	174	+97.918%
2025-12-16	44.9000	44.9000	44.9000	44.9000	-10.056%	1	122	+79.933%
2025-12-11	48.7200	50.0000	48.7200	49.9200	+3.140%	13	121	+61.839%
2025-12-10	48.4000	48.4000	48.4000	48.4000	+5.885%	1	119	+66.921%
2025-12-09	45.9800	45.9800	45.7100	45.7100	-0.587%	2	119	+76.745%
2025-12-08	45.9800	45.9800	45.9800	45.9800	+6.657%	2	119	+75.707%
2025-12-03	43.1100	43.1100	43.1100	43.1100	+0.070%	1	121	+87.404%
2025-12-02	43.0800	43.0800	43.0800	43.0800	+2.061%	1	122	+87.535%
2025-12-01	42.3600	42.3700	42.2100	42.2100	-3.410%	3	121	+91.400%
2025-11-28	43.7000	43.7000	43.7000	43.7000	+3.261%	1	119	+84.874%
2025-11-26	42.3200	42.3200	42.3200	42.3200	+2.968%	2	117	+90.903%
2025-11-25	39.7500	41.4700	39.7500	41.1000	+8.215%	5	117	+96.569%
2025-11-24	37.9800	37.9800	37.9800	37.9800	+4.772%	1	115	+112.717%
2025-11-21	32.6500	36.2500	32.6500	36.2500	+12.893%	2	114	+122.869%
2025-11-20	32.1100	32.1100	32.1100	32.1100	-6.385%	1	113	+151.604%
2025-11-18	34.3000	34.3000	34.3000	34.3000	-6.284%	1	112	+135.539%
2025-11-17	36.6000	36.6000	36.6000	36.6000	-1.374%	20	112	+120.738%
2025-11-14	37.1100	37.1100	37.1100	37.1100	-2.624%	1	112	+117.704%
2025-11-13	40.4700	40.4700	38.1100	38.1100	-4.963%	23	112	+111.992%
2025-11-06	40.1000	40.1000	40.1000	40.1000	-1.450%	1	90	+101.471%
2025-11-04	40.6900	40.6900	40.6900	40.6900	-2.164%	1	89	+98.550%
2025-10-31	41.5900	41.5900	41.5900	41.5900	-4.479%	1	88	+94.253%
2025-10-30	43.7300	43.7300	43.5300	43.5400	-5.635%	4	88	+85.554%
2025-10-27	46.3800	46.3800	45.9800	46.1400	+1.384%	30	75	+75.098%
2025-10-24	45.5100	45.5100	45.5100	45.5100	+9.663%	10	75	+77.521%
2025-10-17	41.5000	41.5000	41.5000	41.5000	0.000%	1	66	+94.675%
2025-10-14	41.5000	41.5000	41.5000	41.5000	+2.469%	50	65	+94.675%
2025-10-13	40.5000	40.5000	40.5000	40.5000	0.000%	50	72	+99.481%
2025-10-10	40.5000	40.5000	40.5000	40.5000	-2.410%	6	30	+99.481%
2025-10-07	41.5000	41.5000	41.5000	41.5000	+2.444%	1	25	+94.675%
2025-10-02	40.5100	40.5100	40.5100	40.5100	+3.105%	10	25	+99.432%
2025-09-29	39.2900	39.2900	39.2900	39.2900	+0.744%	1	25	+105.625%
2025-09-25	38.6200	39.4900	38.6200	39.0000	-7.143%	24	25	+107.154%
2025-09-24	42.0000	42.0000	42.0000	42.0000	+2.439%	1	6	+92.357%
2025-09-23	41.0000	41.0000	41.0000	41.0000	-4.651%	1	6	+97.049%
2025-09-22	43.0000	43.0000	43.0000	43.0000	+4.878%	1	7	+87.884%
2025-09-19	41.0000	41.0000	41.0000	41.0000	-2.844%	2	6	+97.049%
2025-09-18	42.2000	42.2000	42.2000	42.2000	+7.516%	1	4	+91.445%
2025-09-17	40.0000	40.0000	39.2500	39.2500	+0.641%	2	3	+105.834%
2025-09-15	39.0000	39.0000	39.0000	39.0000	0.000%	1	1	+107.154%