Dark

IWM20280121C250
IWM Jan 21 2028 250.00 Call (IWM280121C00250000)
option OPRA

EOD

Jun 26, 2026

71.54-3.455%(-2.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	71.5400	71.5400	71.5400	71.5400	-3.455%	1	241	0.000%
2026-06-25	74.1000	74.1000	74.1000	74.1000	+5.091%	1	240	-3.455%
2026-06-23	70.5100	70.5100	70.5100	70.5100	+0.786%	1	239	+1.461%
2026-06-17	69.9600	69.9600	69.9600	69.9600	+4.496%	5	245	+2.258%
2026-06-16	66.9500	66.9500	66.9500	66.9500	-3.321%	1	245	+6.856%
2026-06-15	69.2500	69.2500	69.2500	69.2500	+7.631%	1	244	+3.307%
2026-06-11	62.7600	64.3400	62.7600	64.3400	+5.631%	2	243	+11.191%
2026-06-09	60.8500	60.9100	60.8500	60.9100	+0.099%	2	241	+17.452%
2026-06-08	61.0000	62.0400	60.8500	60.8500	-4.249%	4	239	+17.568%
2026-06-05	63.3200	63.5500	63.3200	63.5500	-1.595%	2	239	+12.573%
2026-06-03	64.5800	64.5800	64.5800	64.5800	-2.594%	1	238	+10.777%
2026-06-02	66.3000	66.3000	66.3000	66.3000	+1.843%	34	239	+7.903%
2026-05-29	65.1000	65.1000	65.1000	65.1000	+0.556%	1	239	+9.892%
2026-05-26	64.7400	64.7400	64.7400	64.7400	+6.131%	2	241	+10.504%
2026-05-22	61.0000	61.0000	61.0000	61.0000	+3.180%	1	239	+17.279%
2026-05-21	59.1200	59.1200	59.1200	59.1200	+4.415%	1	239	+21.008%
2026-05-20	52.5000	56.6200	52.5000	56.6200	+11.699%	3	239	+26.351%
2026-05-19	50.9000	50.9000	50.6900	50.6900	-4.754%	2	241	+41.132%
2026-05-18	56.0500	56.0500	53.2200	53.2200	-5.521%	3	241	+34.423%
2026-05-15	56.3300	56.3300	56.3300	56.3300	-7.656%	1	241	+27.002%
2026-05-14	62.7500	62.7500	61.0000	61.0000	+2.075%	3	244	+17.279%
2026-05-12	58.5500	59.7600	58.5500	59.7600	-4.735%	2	245	+19.712%
2026-05-11	62.2700	62.7300	62.2700	62.7300	+3.107%	15	245	+14.044%
2026-05-08	59.8500	60.8400	59.8500	60.8400	-1.009%	51	250	+17.587%
2026-05-07	61.6600	62.1100	61.4600	61.4600	-2.769%	7	299	+16.401%
2026-05-06	62.0000	63.2100	62.0000	63.2100	+5.262%	4	296	+13.178%
2026-05-05	57.8500	60.5400	57.8500	60.0500	+7.559%	14	300	+19.134%
2026-05-04	58.4500	58.4500	55.8300	55.8300	-2.429%	2	305	+28.139%
2026-05-01	57.0000	57.2200	57.0000	57.2200	+11.562%	5	307	+25.026%
2026-04-29	51.2900	51.2900	51.2900	51.2900	-5.194%	2	307	+39.481%
2026-04-28	54.1000	54.1000	54.1000	54.1000	-2.698%	4	307	+32.237%
2026-04-27	55.6000	55.6000	55.6000	55.6000	-1.749%	1	307	+28.669%
2026-04-23	56.0000	56.7000	56.0000	56.5900	+1.452%	16	308	+26.418%
2026-04-22	56.1200	56.1200	55.7800	55.7800	-2.670%	2	312	+28.254%
2026-04-20	55.2400	57.5000	55.2400	57.3100	+3.992%	5	312	+24.830%
2026-04-17	55.8600	56.4600	55.1100	55.1100	+7.010%	72	310	+29.813%
2026-04-16	51.6500	51.6500	51.5000	51.5000	+3.956%	2	252	+38.913%
2026-04-14	48.4300	49.5400	48.4300	49.5400	+12.591%	11	251	+44.409%
2026-04-10	44.0000	44.0000	44.0000	44.0000	-0.565%	1	246	+62.591%
2026-04-09	44.2500	44.2500	44.2500	44.2500	+11.742%	3	247	+61.672%
2026-04-07	39.6000	39.6000	39.6000	39.6000	+0.635%	2	250	+80.657%
2026-04-01	36.0600	39.3500	36.0600	39.3500	+16.766%	2	248	+81.804%
2026-03-30	33.7000	33.7000	33.7000	33.7000	-8.499%	1	250	+112.285%
2026-03-27	36.8300	36.8300	36.8300	36.8300	-9.196%	3	251	+94.244%
2026-03-25	40.5600	40.5600	40.5600	40.5600	+21.802%	1	254	+76.381%
2026-03-20	33.3000	33.3000	33.3000	33.3000	-7.087%	2	253	+114.835%
2026-03-19	34.9600	35.8400	34.9600	35.8400	-0.994%	4	255	+99.609%
2026-03-18	37.3400	37.5500	36.2000	36.2000	-6.845%	12	255	+97.624%
2026-03-17	38.8600	38.8600	38.8600	38.8600	+3.627%	3	255	+84.097%
2026-03-16	37.5000	37.5000	37.5000	37.5000	+5.962%	5	258	+90.773%
2026-03-13	37.5500	37.5500	35.3900	35.3900	-4.686%	6	263	+102.147%
2026-03-12	37.1300	37.1300	37.1300	37.1300	-7.545%	1	267	+92.674%
2026-03-10	40.1600	40.1600	40.1600	40.1600	+11.277%	1	266	+78.137%
2026-03-09	35.3800	36.0900	35.3800	36.0900	-6.840%	7	265	+98.227%
2026-03-06	38.4800	39.2500	38.4800	38.7400	-7.762%	3	265	+84.667%
2026-03-05	42.0000	42.0000	42.0000	42.0000	+2.439%	1	263	+70.333%
2026-03-03	40.7000	41.0000	40.7000	41.0000	-9.791%	3	263	+74.488%
2026-03-02	45.1700	45.9000	44.7100	45.4500	+2.898%	51	265	+57.404%
2026-02-27	44.5300	44.6300	44.1700	44.1700	-6.795%	6	296	+61.965%
2026-02-26	47.3900	47.3900	47.3900	47.3900	+2.776%	1	299	+50.960%
2026-02-24	46.1500	46.2200	45.9100	46.1100	+3.781%	10	298	+55.151%
2026-02-23	44.5000	44.5000	44.4300	44.4300	+0.977%	2	297	+61.017%
2026-02-17	46.7100	46.7100	44.0000	44.0000	+1.149%	36	295	+62.591%
2026-02-13	45.0900	47.2300	43.5000	43.5000	-1.204%	8	263	+64.460%
2026-02-12	45.8900	45.8900	44.0300	44.0300	-7.983%	4	263	+62.480%
2026-02-11	47.8500	47.8500	47.8500	47.8500	-3.118%	3	262	+49.509%
2026-02-10	49.3900	49.3900	49.3900	49.3900	+0.796%	1	259	+44.847%
2026-02-09	49.1800	49.5700	49.0000	49.0000	+2.168%	8	259	+46.000%
2026-02-06	47.9500	47.9600	47.9500	47.9600	+8.018%	2	252	+49.166%
2026-02-05	44.0000	44.4000	43.3600	44.4000	+2.612%	13	254	+61.126%
2026-02-04	43.1700	43.2700	43.1700	43.2700	-6.946%	3	254	+65.334%
2026-02-02	46.5000	46.5000	46.5000	46.5000	+3.540%	4	257	+53.849%
2026-01-30	44.8700	45.3100	43.5300	44.9100	-1.275%	21	257	+59.296%
2026-01-29	47.8400	47.8400	45.4900	45.4900	-3.867%	3	242	+57.265%
2026-01-28	47.6200	47.6200	47.3200	47.3200	-0.379%	2	249	+51.183%
2026-01-27	47.5000	47.5000	47.5000	47.5000	-9.524%	1	247	+50.611%
2026-01-22	53.0500	54.0000	52.5000	52.5000	+8.673%	6	246	+36.267%
2026-01-21	48.3100	48.3100	48.3100	48.3100	+1.791%	10	243	+48.085%
2026-01-20	48.0000	48.0000	47.4600	47.4600	-1.962%	2	233	+50.737%
2026-01-16	48.4100	48.4100	48.4100	48.4100	-1.123%	1	233	+47.779%
2026-01-15	50.7500	50.7500	48.9600	48.9600	+6.435%	19	233	+46.119%
2026-01-13	46.0700	46.0700	46.0000	46.0000	+0.833%	2	235	+55.522%
2026-01-12	44.8900	45.6200	44.8900	45.6200	+0.862%	2	233	+56.817%
2026-01-09	45.2300	45.2300	45.2300	45.2300	+3.549%	1	232	+58.169%
2026-01-08	43.6700	43.6800	43.6700	43.6800	+5.686%	2	232	+63.782%
2026-01-07	41.3300	41.3300	41.3300	41.3300	+0.340%	1	232	+73.095%
2026-01-06	39.4600	41.2000	39.4600	41.1900	+3.753%	107	232	+73.683%
2026-01-05	38.0200	39.7000	38.0200	39.7000	+11.831%	7	133	+80.202%
2025-12-31	36.2500	36.2500	35.5000	35.5000	-3.005%	3	133	+101.521%
2025-12-30	37.2500	37.2500	36.5700	36.6000	-2.995%	26	133	+95.464%
2025-12-29	38.0000	38.0000	37.5000	37.7300	-0.632%	15	109	+89.610%
2025-12-26	37.9700	37.9700	37.9700	37.9700	-2.641%	1	100	+88.412%
2025-12-24	39.1600	39.1600	39.0000	39.0000	-1.639%	9	96	+83.436%
2025-12-23	39.4900	39.7200	39.4900	39.6500	-3.528%	3	96	+80.429%
2025-12-22	40.6500	41.1000	40.6500	41.1000	+5.439%	3	97	+74.063%
2025-12-18	38.9800	38.9800	38.9800	38.9800	+2.768%	1	94	+83.530%
2025-12-17	39.2700	39.2700	37.9300	37.9300	-6.299%	2	94	+88.611%
2025-12-15	40.3500	40.4800	40.3500	40.4800	-5.132%	2	93	+76.729%
2025-12-12	42.6100	42.6700	42.6100	42.6700	-0.744%	4	91	+67.659%
2025-12-11	42.9900	42.9900	42.9900	42.9900	-0.716%	1	91	+66.411%
2025-12-10	40.0100	43.3000	40.0100	43.3000	+7.444%	4	91	+65.219%
2025-12-09	40.3000	40.3000	40.3000	40.3000	+1.003%	1	90	+77.519%
2025-12-08	40.6000	40.6000	39.9000	39.9000	+0.504%	7	89	+79.298%
2025-12-05	38.8700	39.7000	38.8700	39.7000	-1.708%	2	84	+80.202%
2025-12-04	40.3900	40.3900	40.3900	40.3900	+4.882%	1	84	+77.123%
2025-12-03	38.4000	38.5100	38.4000	38.5100	+6.117%	2	83	+85.770%
2025-12-01	37.1900	37.1900	36.2900	36.2900	-3.868%	2	81	+97.134%
2025-11-28	37.7500	37.7500	37.7500	37.7500	-1.307%	1	79	+89.510%
2025-11-26	37.5000	38.2500	37.5000	38.2500	+15.038%	16	69	+87.033%
2025-11-25	33.2500	33.2500	33.2500	33.2500	+0.453%	10	69	+115.158%
2025-11-24	33.1000	33.1000	33.1000	33.1000	+12.815%	1	78	+116.133%
2025-11-20	30.5000	30.5000	29.3400	29.3400	-2.525%	3	78	+143.831%
2025-11-19	29.4500	30.1000	29.4500	30.1000	+2.486%	2	78	+137.674%
2025-11-18	29.3700	29.3700	29.3700	29.3700	-5.835%	1	77	+143.582%
2025-11-14	31.1900	31.1900	31.1900	31.1900	-9.252%	10	76	+129.368%
2025-11-06	34.3700	34.3700	34.3700	34.3700	-4.182%	3	70	+108.147%
2025-11-03	35.8700	35.8700	35.8700	35.8700	-10.280%	4	67	+99.442%
2025-10-27	40.4200	40.4600	39.2100	39.9800	+0.075%	31	51	+78.939%
2025-10-24	41.0800	41.0800	39.9500	39.9500	+19.718%	20	51	+79.074%
2025-10-22	33.3700	33.3700	33.3700	33.3700	-11.999%	10	37	+114.384%
2025-10-20	37.2500	37.9200	37.2500	37.9200	+5.333%	5	31	+88.660%
2025-10-17	36.5000	36.5000	36.0000	36.0000	-3.382%	2	32	+98.722%
2025-10-16	37.2600	37.2600	37.2600	37.2600	-8.000%	3	30	+92.002%
2025-10-15	40.9600	40.9600	40.5000	40.5000	+9.459%	6	27	+76.642%
2025-10-08	37.0000	37.0000	37.0000	37.0000	+2.778%	3	28	+93.351%
2025-10-07	36.0000	36.0000	36.0000	36.0000	-7.692%	2	28	+98.722%
2025-10-06	38.5300	39.0000	38.5300	39.0000	+0.775%	8	27	+83.436%
2025-10-03	38.1700	38.7000	38.1700	38.7000	+17.273%	4	27	+84.858%
2025-09-25	33.0000	33.0000	33.0000	33.0000	-13.158%	1	24	+116.788%
2025-09-23	38.0000	38.0000	38.0000	38.0000	+8.571%	1	23	+88.263%
2025-09-19	35.5000	35.5000	35.0000	35.0000	-5.200%	2	24	+104.400%
2025-09-18	33.0100	36.9900	33.0100	36.9200	+9.393%	12	23	+93.770%
2025-09-17	33.5000	33.7500	33.5000	33.7500	0.000%	11	11	+111.970%