Dark

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

EOD

Sep 28, 2026

60.74-3.373%(-2.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	60.9200	60.9200	60.7400	60.7400	-3.373%	2	316	0.000%
2026-09-23	62.8600	62.8600	62.8600	62.8600	-6.221%	1	317	-3.373%
2026-09-22	67.0300	67.0300	67.0300	67.0300	+4.997%	1	317	-9.384%
2026-09-15	63.8400	63.8400	63.8400	63.8400	-5.226%	2	316	-4.856%
2026-09-14	67.9200	67.9200	67.3600	67.3600	-8.973%	8	314	-9.828%
2026-09-08	73.0000	74.0000	73.0000	74.0000	-0.551%	115	310	-17.919%
2026-09-04	74.4100	74.4100	74.4100	74.4100	+4.026%	1	195	-18.371%
2026-09-02	71.5300	71.5300	71.5300	71.5300	-12.853%	1	195	-15.085%
2026-08-14	82.0800	82.0800	82.0800	82.0800	+1.597%	1	196	-25.999%
2026-08-12	80.7900	80.7900	80.7900	80.7900	+2.214%	1	196	-24.817%
2026-08-10	79.0400	79.0400	79.0400	79.0400	+0.842%	1	196	-23.153%
2026-08-06	78.3800	78.3800	78.3800	78.3800	+7.620%	1	196	-22.506%
2026-07-30	72.8300	72.8300	72.8300	72.8300	+0.041%	4	197	-16.600%
2026-07-27	72.8000	72.8000	72.8000	72.8000	+2.535%	1	193	-16.566%
2026-07-24	71.0000	71.0000	71.0000	71.0000	-3.204%	1	192	-14.451%
2026-07-23	72.8800	73.3500	72.8800	73.3500	-1.991%	2	192	-17.192%
2026-07-22	76.0000	76.0000	74.8400	74.8400	-0.953%	2	193	-18.840%
2026-07-21	75.5600	75.5600	75.5600	75.5600	+0.412%	1	195	-19.614%
2026-07-15	75.2500	75.2500	75.2500	75.2500	+0.333%	2	195	-19.282%
2026-07-14	75.0000	75.0000	75.0000	75.0000	-0.636%	4	201	-19.013%
2026-07-13	75.4800	75.4800	75.4800	75.4800	+4.110%	1	201	-19.528%
2026-07-08	72.5000	72.5000	72.5000	72.5000	-6.440%	1	201	-16.221%
2026-07-07	77.2400	77.4900	77.2400	77.4900	-2.492%	2	200	-21.616%
2026-06-22	79.4700	79.4700	79.4700	79.4700	+7.377%	1	199	-23.569%
2026-06-17	76.1500	76.8800	74.0100	74.0100	-1.056%	3	200	-17.930%
2026-06-12	74.8000	74.8000	74.8000	74.8000	+3.301%	1	200	-18.797%
2026-06-09	72.4100	72.4100	72.4100	72.4100	+6.064%	1	200	-16.117%
2026-06-08	67.8500	68.2700	67.8500	68.2700	-1.572%	4	200	-11.030%
2026-06-05	70.5900	70.5900	69.3600	69.3600	-6.899%	6	202	-12.428%
2026-06-04	70.5700	74.5000	70.5700	74.5000	+1.706%	3	198	-18.470%
2026-06-02	73.9000	73.9000	73.2500	73.2500	+4.345%	3	197	-17.078%
2026-06-01	70.7700	70.7700	70.2000	70.2000	-4.645%	3	197	-13.476%
2026-05-29	73.6200	73.6200	73.6200	73.6200	-0.244%	1	196	-17.495%
2026-05-28	73.8000	73.8000	73.8000	73.8000	+1.863%	2	195	-17.696%
2026-05-26	72.4500	72.4500	72.4500	72.4500	+21.642%	1	195	-16.163%
2026-05-18	59.5600	59.5600	59.5600	59.5600	-7.300%	1	196	+1.981%
2026-05-15	64.2500	64.2500	64.2500	64.2500	-4.361%	1	196	-5.463%
2026-05-13	67.1800	67.1800	67.1800	67.1800	+4.155%	1	196	-9.586%
2026-05-12	64.5000	64.5000	64.5000	64.5000	-3.371%	1	195	-5.829%
2026-05-08	66.7500	66.7500	66.7500	66.7500	-3.832%	1	195	-9.004%
2026-05-06	66.0300	69.4200	66.0300	69.4100	+4.204%	3	195	-12.491%
2026-05-05	66.6100	66.6100	66.6100	66.6100	+7.038%	1	195	-8.812%
2026-04-27	62.2300	62.2300	62.2300	62.2300	-0.432%	1	195	-2.394%
2026-04-23	62.5000	62.5000	62.5000	62.5000	-0.064%	1	195	-2.816%
2026-04-17	62.8000	62.8000	62.5400	62.5400	+9.489%	56	195	-2.878%
2026-04-16	57.1200	57.1200	57.1200	57.1200	+0.387%	1	189	+6.338%
2026-04-15	55.9300	59.5000	55.9300	56.9000	+6.594%	5	189	+6.749%
2026-04-13	53.3800	53.3800	53.3800	53.3800	+4.667%	2	189	+13.788%
2026-04-08	51.0000	51.0000	51.0000	51.0000	+13.359%	4	190	+19.098%
2026-04-07	44.0000	44.9900	44.0000	44.9900	-1.833%	2	190	+35.008%
2026-04-01	45.8300	45.8300	45.8300	45.8300	+15.006%	2	188	+32.533%
2026-03-30	39.8500	39.8500	39.8500	39.8500	-1.605%	1	186	+52.422%
2026-03-27	40.3000	40.5000	40.3000	40.5000	-5.152%	2	186	+49.975%
2026-03-23	42.7000	42.7000	42.7000	42.7000	+9.487%	2	186	+42.248%
2026-03-20	40.4400	40.4400	39.0000	39.0000	-3.680%	2	188	+55.744%
2026-03-19	38.9600	40.4900	38.9600	40.4900	-6.920%	4	188	+50.012%
2026-03-17	43.5000	43.5000	43.5000	43.5000	+6.098%	1	191	+39.632%
2026-03-13	40.8900	41.0000	40.8900	41.0000	-4.651%	2	190	+48.146%
2026-03-12	43.0000	43.0000	43.0000	43.0000	-8.511%	2	190	+41.256%
2026-03-10	46.0000	47.0000	46.0000	47.0000	+6.287%	29	188	+29.234%
2026-03-06	44.2200	44.2200	44.2200	44.2200	-7.062%	1	181	+37.359%
2026-03-05	47.5800	47.5800	47.5800	47.5800	-6.633%	1	180	+27.659%
2026-02-27	50.9600	50.9600	50.9600	50.9600	-6.272%	1	181	+19.192%
2026-02-26	54.3700	54.3700	54.3700	54.3700	+4.558%	1	181	+11.716%
2026-02-24	52.0000	52.0000	52.0000	52.0000	-1.478%	1	181	+16.808%
2026-02-19	52.7800	52.7800	52.7800	52.7800	-2.871%	30	181	+15.081%
2026-02-11	54.3400	54.3400	54.3400	54.3400	-4.128%	1	211	+11.778%
2026-02-09	54.6200	56.6800	54.6200	56.6800	+8.582%	53	211	+7.163%
2026-02-06	52.2000	52.2000	52.2000	52.2000	+4.798%	2	212	+16.360%
2026-02-05	49.8100	49.8100	49.8100	49.8100	-3.319%	2	210	+21.943%
2026-02-04	51.4800	51.5200	51.4800	51.5200	-4.593%	4	208	+17.896%
2026-02-03	54.0000	54.0000	54.0000	54.0000	+1.887%	4	207	+12.481%
2026-02-02	53.0000	53.0000	53.0000	53.0000	+3.516%	1	203	+14.604%
2026-01-30	51.4800	51.4800	51.2000	51.2000	-3.396%	2	202	+18.633%
2026-01-27	52.8600	53.0000	52.8600	53.0000	-4.933%	2	200	+14.604%
2026-01-26	55.7500	55.7500	55.7500	55.7500	+3.241%	1	201	+8.951%
2026-01-23	57.5000	57.5000	54.0000	54.0000	-9.350%	4	200	+12.481%
2026-01-22	59.5700	59.5700	59.5700	59.5700	+8.506%	30	199	+1.964%
2026-01-21	54.9000	54.9000	54.9000	54.9000	-1.964%	1	177	+10.638%
2026-01-16	56.0000	56.0000	56.0000	56.0000	+1.855%	6	176	+8.464%
2026-01-15	54.9800	54.9800	54.9800	54.9800	+3.736%	1	176	+10.477%
2026-01-14	52.0000	53.0000	52.0000	53.0000	+3.922%	2	177	+14.604%
2026-01-13	51.5500	51.5500	51.0000	51.0000	-0.682%	4	178	+19.098%
2026-01-09	51.3500	51.3500	51.3500	51.3500	+9.255%	1	179	+18.286%
2026-01-07	47.7000	47.7200	47.0000	47.0000	+2.508%	3	180	+29.234%
2026-01-06	45.5000	45.8500	45.5000	45.8500	+12.322%	9	182	+32.475%
2026-01-02	40.8200	40.8200	40.8200	40.8200	-9.087%	83	174	+48.800%
2025-12-16	44.9000	44.9000	44.9000	44.9000	-10.056%	1	122	+35.278%
2025-12-11	48.7200	50.0000	48.7200	49.9200	+3.140%	13	121	+21.675%
2025-12-10	48.4000	48.4000	48.4000	48.4000	+5.885%	1	119	+25.496%
2025-12-09	45.9800	45.9800	45.7100	45.7100	-0.587%	2	119	+32.881%
2025-12-08	45.9800	45.9800	45.9800	45.9800	+6.657%	2	119	+32.101%
2025-12-03	43.1100	43.1100	43.1100	43.1100	+0.070%	1	121	+40.895%
2025-12-02	43.0800	43.0800	43.0800	43.0800	+2.061%	1	122	+40.994%
2025-12-01	42.3600	42.3700	42.2100	42.2100	-3.410%	3	121	+43.900%
2025-11-28	43.7000	43.7000	43.7000	43.7000	+3.261%	1	119	+38.993%
2025-11-26	42.3200	42.3200	42.3200	42.3200	+2.968%	2	117	+43.526%
2025-11-25	39.7500	41.4700	39.7500	41.1000	+8.215%	5	117	+47.786%
2025-11-24	37.9800	37.9800	37.9800	37.9800	+4.772%	1	115	+59.926%
2025-11-21	32.6500	36.2500	32.6500	36.2500	+12.893%	2	114	+67.559%
2025-11-20	32.1100	32.1100	32.1100	32.1100	-6.385%	1	113	+89.162%
2025-11-18	34.3000	34.3000	34.3000	34.3000	-6.284%	1	112	+77.085%
2025-11-17	36.6000	36.6000	36.6000	36.6000	-1.374%	20	112	+65.956%
2025-11-14	37.1100	37.1100	37.1100	37.1100	-2.624%	1	112	+63.676%
2025-11-13	40.4700	40.4700	38.1100	38.1100	-4.963%	23	112	+59.381%
2025-11-06	40.1000	40.1000	40.1000	40.1000	-1.450%	1	90	+51.471%
2025-11-04	40.6900	40.6900	40.6900	40.6900	-2.164%	1	89	+49.275%
2025-10-31	41.5900	41.5900	41.5900	41.5900	-4.479%	1	88	+46.045%
2025-10-30	43.7300	43.7300	43.5300	43.5400	-5.635%	4	88	+39.504%
2025-10-27	46.3800	46.3800	45.9800	46.1400	+1.384%	30	75	+31.643%
2025-10-24	45.5100	45.5100	45.5100	45.5100	+9.663%	10	75	+33.465%
2025-10-17	41.5000	41.5000	41.5000	41.5000	0.000%	1	66	+46.361%
2025-10-14	41.5000	41.5000	41.5000	41.5000	+2.469%	50	65	+46.361%
2025-10-13	40.5000	40.5000	40.5000	40.5000	0.000%	50	72	+49.975%
2025-10-10	40.5000	40.5000	40.5000	40.5000	-2.410%	6	30	+49.975%
2025-10-07	41.5000	41.5000	41.5000	41.5000	+2.444%	1	25	+46.361%
2025-10-02	40.5100	40.5100	40.5100	40.5100	+3.105%	10	25	+49.938%
2025-09-29	39.2900	39.2900	39.2900	39.2900	+0.744%	1	25	+54.594%
2025-09-25	38.6200	39.4900	38.6200	39.0000	-7.143%	24	25	+55.744%
2025-09-24	42.0000	42.0000	42.0000	42.0000	+2.439%	1	6	+44.619%
2025-09-23	41.0000	41.0000	41.0000	41.0000	-4.651%	1	6	+48.146%
2025-09-22	43.0000	43.0000	43.0000	43.0000	+4.878%	1	7	+41.256%
2025-09-19	41.0000	41.0000	41.0000	41.0000	-2.844%	2	6	+48.146%
2025-09-18	42.2000	42.2000	42.2000	42.2000	+7.516%	1	4	+43.934%
2025-09-17	40.0000	40.0000	39.2500	39.2500	+0.641%	2	3	+54.752%
2025-09-15	39.0000	39.0000	39.0000	39.0000	0.000%	1	1	+55.744%