Dark

IWM20280121C245
IWM Jan 21 2028 245.00 Call (IWM280121C00245000)
option OPRA

EOD

Sep 22, 2026

63.00-2.113%(-1.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	63.0000	63.0000	63.0000	63.0000	-2.113%	2	115	0.000%
2026-09-14	63.8900	64.3600	63.8900	64.3600	-6.725%	2	114	-2.113%
2026-09-08	69.0000	69.0000	69.0000	69.0000	+1.471%	3	114	-8.696%
2026-08-31	68.0000	68.0000	68.0000	68.0000	-3.134%	2	112	-7.353%
2026-08-28	70.2000	70.2000	70.2000	70.2000	-4.007%	2	114	-10.256%
2026-08-26	73.1300	73.1300	73.1300	73.1300	+0.453%	3	115	-13.852%
2026-08-20	72.8000	72.8000	72.8000	72.8000	-3.256%	1	112	-13.462%
2026-08-18	76.1700	76.1700	75.2500	75.2500	-5.155%	4	111	-16.279%
2026-08-13	79.3400	79.3400	79.3400	79.3400	+6.311%	1	107	-20.595%
2026-08-06	74.6300	74.6300	74.6300	74.6300	+9.669%	1	107	-15.584%
2026-07-31	68.0000	68.0500	68.0000	68.0500	-2.465%	4	107	-7.421%
2026-07-28	69.7700	69.7700	69.7700	69.7700	+1.410%	1	105	-9.703%
2026-07-27	68.8000	68.8000	68.8000	68.8000	-6.800%	1	104	-8.430%
2026-07-16	73.8200	73.8200	73.8200	73.8200	+3.840%	2	103	-14.657%
2026-07-13	71.0900	71.0900	71.0900	71.0900	-8.531%	3	103	-11.380%
2026-06-25	77.7200	77.7200	77.7200	77.7200	+2.277%	1	100	-18.940%
2026-06-22	75.9200	77.5000	75.9200	75.9900	+4.799%	17	103	-17.094%
2026-06-17	72.5100	72.5100	72.5100	72.5100	+2.983%	1	114	-13.115%
2026-06-16	74.0900	74.0900	70.4100	70.4100	+5.452%	14	114	-10.524%
2026-06-03	66.7700	66.7700	66.7700	66.7700	-0.164%	1	113	-5.646%
2026-06-01	66.8800	66.8800	66.8800	66.8800	-2.607%	2	113	-5.801%
2026-05-29	68.3500	68.6700	68.3500	68.6700	-2.706%	4	111	-8.257%
2026-05-28	70.5800	70.5800	70.5800	70.5800	+1.818%	1	110	-10.740%
2026-05-27	69.2000	69.3200	69.2000	69.3200	+0.537%	3	111	-9.117%
2026-05-26	68.9500	68.9500	68.9500	68.9500	+3.451%	1	111	-8.629%
2026-05-06	66.6500	66.6500	66.6500	66.6500	+4.796%	6	111	-5.476%
2026-05-05	63.6000	63.6000	63.6000	63.6000	+6.000%	1	114	-0.943%
2026-05-04	61.7500	61.7500	60.0000	60.0000	+2.828%	5	114	+5.000%
2026-04-24	58.3500	58.3500	58.3500	58.3500	+0.690%	25	113	+7.969%
2026-04-17	58.3400	58.3400	57.9500	57.9500	+9.340%	3	120	+8.714%
2026-04-16	54.8400	54.8400	53.0000	53.0000	-0.451%	2	123	+18.868%
2026-04-15	53.2400	53.2400	53.2400	53.2400	+0.358%	1	125	+18.332%
2026-04-14	53.0500	53.0500	53.0500	53.0500	+5.362%	1	125	+18.756%
2026-04-13	50.3500	50.3500	50.3500	50.3500	+3.516%	2	124	+25.124%
2026-04-09	48.6400	48.6400	48.6400	48.6400	+1.333%	4	124	+29.523%
2026-04-08	48.0000	48.0000	48.0000	48.0000	+16.223%	1	124	+31.250%
2026-04-02	41.3000	41.3000	41.3000	41.3000	+17.966%	1	125	+52.542%
2026-03-30	38.0000	38.0000	35.0100	35.0100	-13.556%	3	125	+79.949%
2026-03-24	40.5000	40.5000	40.5000	40.5000	-3.410%	1	124	+55.556%
2026-03-23	40.8800	41.9300	40.8800	41.9300	+10.342%	26	125	+50.250%
2026-03-20	38.5800	38.5800	38.0000	38.0000	+0.264%	11	101	+65.789%
2026-03-19	37.6500	37.9000	37.6500	37.9000	-6.604%	7	90	+66.227%
2026-03-18	40.5100	40.5800	40.5100	40.5800	-0.807%	6	86	+55.249%
2026-03-16	40.9100	40.9100	40.9100	40.9100	+1.690%	1	80	+53.997%
2026-03-12	40.5000	40.5000	40.2300	40.2300	+1.745%	4	81	+56.600%
2026-03-09	39.4800	39.5400	39.4800	39.5400	-2.467%	2	82	+59.332%
2026-03-06	41.3200	41.3200	40.3800	40.5400	-13.983%	3	81	+55.402%
2026-02-27	47.1300	47.1300	47.1300	47.1300	-5.228%	1	84	+33.673%
2026-02-24	49.5000	49.7300	48.3400	49.7300	+4.916%	13	84	+26.684%
2026-02-23	47.4000	47.4000	47.4000	47.4000	-3.265%	5	86	+32.911%
2026-02-12	51.0000	51.0000	49.0000	49.0000	+1.031%	2	86	+28.571%
2026-02-06	48.5000	48.5000	48.5000	48.5000	+5.688%	1	85	+29.897%
2026-02-04	45.8900	45.8900	45.8900	45.8900	-7.124%	1	84	+37.285%
2026-02-02	49.4100	49.4100	49.4100	49.4100	-6.774%	1	85	+27.505%
2026-01-23	53.0000	53.0000	53.0000	53.0000	+5.515%	3	91	+18.868%
2026-01-20	50.2300	50.2300	50.2300	50.2300	+0.460%	1	88	+25.423%
2026-01-14	50.0000	50.0000	50.0000	50.0000	+1.502%	3	89	+26.000%
2026-01-13	48.9100	49.2600	48.8900	49.2600	+9.176%	15	92	+27.893%
2026-01-08	45.1200	45.1200	45.1200	45.1200	+5.544%	1	79	+39.628%
2026-01-05	42.7500	42.7500	42.7500	42.7500	+5.529%	1	80	+47.368%
2025-12-30	40.5100	40.5100	40.5100	40.5100	+0.372%	1	80	+55.517%
2025-12-29	40.3600	40.3600	40.3600	40.3600	-1.272%	1	79	+56.095%
2025-12-26	40.8500	40.8800	40.8500	40.8800	-0.073%	2	80	+54.110%
2025-12-18	40.9100	40.9100	40.9100	40.9100	+1.842%	9	80	+53.997%
2025-12-17	40.1700	40.1700	40.1700	40.1700	-14.313%	1	71	+56.833%
2025-12-11	46.8800	46.8800	46.8800	46.8800	+2.942%	1	71	+34.386%
2025-12-10	45.5400	45.5400	45.5400	45.5400	+5.417%	1	70	+38.340%
2025-12-09	43.2000	43.2000	43.2000	43.2000	+5.443%	1	70	+45.833%
2025-12-03	39.4300	40.9700	39.4300	40.9700	+2.785%	3	70	+53.771%
2025-12-01	39.8600	39.8600	39.8600	39.8600	-2.543%	1	69	+58.053%
2025-11-28	40.9000	40.9000	40.9000	40.9000	-0.293%	1	68	+54.034%
2025-11-26	39.5000	41.4000	39.5000	41.0200	+5.450%	4	65	+53.584%
2025-11-25	38.4900	38.9000	38.4900	38.9000	+16.852%	11	65	+61.954%
2025-11-21	33.2900	33.2900	33.2900	33.2900	-4.146%	1	54	+89.246%
2025-11-20	34.0000	34.7300	34.0000	34.7300	+5.242%	11	54	+81.399%
2025-11-17	33.8000	33.8000	33.0000	33.0000	-4.098%	4	54	+90.909%
2025-11-13	36.0500	36.3700	34.4100	34.4100	+0.791%	4	52	+83.086%
2025-11-07	34.7800	34.7800	34.1400	34.1400	-8.300%	27	50	+84.534%
2025-11-06	36.9900	37.4900	36.9900	37.2300	-2.309%	21	52	+69.218%
2025-11-03	40.0000	40.0000	38.1100	38.1100	-4.102%	5	44	+65.311%
2025-10-31	39.0000	40.0200	39.0000	39.7400	-2.598%	5	44	+58.530%
2025-10-30	40.8000	40.8000	40.8000	40.8000	+2.000%	1	41	+54.412%
2025-10-29	40.0000	40.0000	40.0000	40.0000	-6.103%	1	42	+57.500%
2025-10-28	41.7800	42.6000	41.7800	42.6000	-1.707%	2	41	+47.887%
2025-10-27	43.3400	43.3400	43.3400	43.3400	+9.972%	10	51	+45.362%
2025-10-23	39.4100	39.4100	39.4100	39.4100	-2.691%	3	51	+59.858%
2025-10-21	40.5000	40.5000	40.5000	40.5000	0.000%	1	48	+55.556%
2025-10-20	39.5000	41.0000	39.5000	40.5000	+1.250%	6	47	+55.556%
2025-10-16	41.0000	41.0000	39.5000	40.0000	-5.882%	3	49	+57.500%
2025-10-15	42.5000	42.5000	42.5000	42.5000	+18.881%	2	46	+48.235%
2025-10-10	37.0000	37.0000	35.7500	35.7500	-8.263%	5	48	+76.224%
2025-10-09	38.9700	38.9700	38.9700	38.9700	-0.561%	1	43	+61.663%
2025-10-07	41.0000	41.0000	38.5600	39.1900	-7.788%	17	44	+60.755%
2025-10-06	41.8000	43.5000	41.8000	42.5000	+3.281%	7	28	+48.235%
2025-10-03	40.6900	41.1500	40.3100	41.1500	+12.064%	6	21	+53.098%
2025-09-29	36.7200	36.7200	36.7200	36.7200	+1.436%	5	24	+71.569%
2025-09-25	36.2000	36.2000	36.2000	36.2000	-7.156%	10	20	+74.033%
2025-09-22	39.9000	39.9000	38.9900	38.9900	+2.605%	8	10	+61.580%
2025-09-19	38.0000	38.0000	38.0000	38.0000	+1.333%	2	6	+65.789%
2025-09-18	38.8300	38.8300	37.5000	37.5000	+6.899%	2	4	+68.000%
2025-09-17	37.0000	37.0000	35.0800	35.0800	0.000%	2	2	+79.590%