Dark

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

EOD

Sep 29, 2026

52.10-2.434%(-1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.3200	52.3200	52.1000	52.1000	-2.434%	2	295	0.000%
2026-09-28	53.8500	53.8500	53.4000	53.4000	-3.974%	6	294	-2.434%
2026-09-25	55.6100	55.6100	55.6100	55.6100	-5.730%	1	292	-6.312%
2026-09-22	58.4300	58.9900	57.4000	58.9900	+1.462%	6	294	-11.680%
2026-09-21	58.1400	58.1400	58.1400	58.1400	+3.896%	1	296	-10.389%
2026-09-18	55.9600	55.9600	55.9600	55.9600	-6.390%	3	295	-6.898%
2026-09-14	59.7800	59.7800	59.7800	59.7800	+2.188%	3	296	-12.847%
2026-09-11	60.4600	60.4600	58.5000	58.5000	-9.274%	2	293	-10.940%
2026-08-31	64.4700	64.4800	64.4700	64.4800	-7.886%	2	292	-19.200%
2026-08-26	69.8400	70.0000	69.8400	70.0000	+2.190%	11	290	-25.571%
2026-08-25	68.5000	68.5000	68.5000	68.5000	-0.624%	1	289	-23.942%
2026-08-24	69.5600	69.5600	68.9300	68.9300	+0.701%	30	290	-24.416%
2026-08-20	68.9800	68.9800	68.4500	68.4500	-3.727%	11	266	-23.886%
2026-08-18	71.2400	71.2400	71.1000	71.1000	-5.440%	2	266	-26.723%
2026-08-14	75.1900	75.1900	75.1900	75.1900	+1.430%	3	266	-30.709%
2026-08-13	75.6900	75.6900	74.1300	74.1300	+0.176%	4	263	-29.718%
2026-08-12	72.8000	74.0000	72.8000	74.0000	+0.353%	8	261	-29.595%
2026-08-11	73.7400	73.7400	73.7400	73.7400	+3.133%	4	253	-29.346%
2026-08-10	72.1600	72.1600	71.5000	71.5000	-4.027%	6	249	-27.133%
2026-08-05	73.8300	74.5000	73.8300	74.5000	+4.021%	4	253	-30.067%
2026-08-04	69.8400	71.6200	69.8400	71.6200	+8.515%	7	256	-27.255%
2026-07-31	66.0000	66.0000	66.0000	66.0000	-0.166%	1	249	-21.061%
2026-07-27	66.1100	66.1100	66.1100	66.1100	+0.045%	1	249	-21.192%
2026-07-23	66.0800	66.0800	66.0800	66.0800	-2.479%	5	248	-21.156%
2026-07-16	70.1400	70.1500	67.7600	67.7600	-0.221%	14	252	-23.111%
2026-07-13	67.9100	67.9100	67.9100	67.9100	-1.580%	1	249	-23.281%
2026-07-10	69.0000	69.0000	69.0000	69.0000	-1.989%	4	248	-24.493%
2026-07-09	70.0500	70.6800	70.0500	70.4000	+0.961%	10	252	-25.994%
2026-07-07	69.7300	69.7300	69.7300	69.7300	-2.530%	1	242	-25.283%
2026-06-26	71.5400	71.5400	71.5400	71.5400	-3.455%	1	241	-27.174%
2026-06-25	74.1000	74.1000	74.1000	74.1000	+5.091%	1	240	-29.690%
2026-06-23	70.5100	70.5100	70.5100	70.5100	+0.786%	1	239	-26.110%
2026-06-17	69.9600	69.9600	69.9600	69.9600	+4.496%	5	245	-25.529%
2026-06-16	66.9500	66.9500	66.9500	66.9500	-3.321%	1	245	-22.181%
2026-06-15	69.2500	69.2500	69.2500	69.2500	+7.631%	1	244	-24.765%
2026-06-11	62.7600	64.3400	62.7600	64.3400	+5.631%	2	243	-19.024%
2026-06-09	60.8500	60.9100	60.8500	60.9100	+0.099%	2	241	-14.464%
2026-06-08	61.0000	62.0400	60.8500	60.8500	-4.249%	4	239	-14.380%
2026-06-05	63.3200	63.5500	63.3200	63.5500	-1.595%	2	239	-18.017%
2026-06-03	64.5800	64.5800	64.5800	64.5800	-2.594%	1	238	-19.325%
2026-06-02	66.3000	66.3000	66.3000	66.3000	+1.843%	34	239	-21.418%
2026-05-29	65.1000	65.1000	65.1000	65.1000	+0.556%	1	239	-19.969%
2026-05-26	64.7400	64.7400	64.7400	64.7400	+6.131%	2	241	-19.524%
2026-05-22	61.0000	61.0000	61.0000	61.0000	+3.180%	1	239	-14.590%
2026-05-21	59.1200	59.1200	59.1200	59.1200	+4.415%	1	239	-11.874%
2026-05-20	52.5000	56.6200	52.5000	56.6200	+11.699%	3	239	-7.983%
2026-05-19	50.9000	50.9000	50.6900	50.6900	-4.754%	2	241	+2.782%
2026-05-18	56.0500	56.0500	53.2200	53.2200	-5.521%	3	241	-2.104%
2026-05-15	56.3300	56.3300	56.3300	56.3300	-7.656%	1	241	-7.509%
2026-05-14	62.7500	62.7500	61.0000	61.0000	+2.075%	3	244	-14.590%
2026-05-12	58.5500	59.7600	58.5500	59.7600	-4.735%	2	245	-12.818%
2026-05-11	62.2700	62.7300	62.2700	62.7300	+3.107%	15	245	-16.946%
2026-05-08	59.8500	60.8400	59.8500	60.8400	-1.009%	51	250	-14.366%
2026-05-07	61.6600	62.1100	61.4600	61.4600	-2.769%	7	299	-15.229%
2026-05-06	62.0000	63.2100	62.0000	63.2100	+5.262%	4	296	-17.576%
2026-05-05	57.8500	60.5400	57.8500	60.0500	+7.559%	14	300	-13.239%
2026-05-04	58.4500	58.4500	55.8300	55.8300	-2.429%	2	305	-6.681%
2026-05-01	57.0000	57.2200	57.0000	57.2200	+11.562%	5	307	-8.948%
2026-04-29	51.2900	51.2900	51.2900	51.2900	-5.194%	2	307	+1.579%
2026-04-28	54.1000	54.1000	54.1000	54.1000	-2.698%	4	307	-3.697%
2026-04-27	55.6000	55.6000	55.6000	55.6000	-1.749%	1	307	-6.295%
2026-04-23	56.0000	56.7000	56.0000	56.5900	+1.452%	16	308	-7.934%
2026-04-22	56.1200	56.1200	55.7800	55.7800	-2.670%	2	312	-6.597%
2026-04-20	55.2400	57.5000	55.2400	57.3100	+3.992%	5	312	-9.091%
2026-04-17	55.8600	56.4600	55.1100	55.1100	+7.010%	72	310	-5.462%
2026-04-16	51.6500	51.6500	51.5000	51.5000	+3.956%	2	252	+1.165%
2026-04-14	48.4300	49.5400	48.4300	49.5400	+12.591%	11	251	+5.168%
2026-04-10	44.0000	44.0000	44.0000	44.0000	-0.565%	1	246	+18.409%
2026-04-09	44.2500	44.2500	44.2500	44.2500	+11.742%	3	247	+17.740%
2026-04-07	39.6000	39.6000	39.6000	39.6000	+0.635%	2	250	+31.566%
2026-04-01	36.0600	39.3500	36.0600	39.3500	+16.766%	2	248	+32.402%
2026-03-30	33.7000	33.7000	33.7000	33.7000	-8.499%	1	250	+54.599%
2026-03-27	36.8300	36.8300	36.8300	36.8300	-9.196%	3	251	+41.461%
2026-03-25	40.5600	40.5600	40.5600	40.5600	+21.802%	1	254	+28.452%
2026-03-20	33.3000	33.3000	33.3000	33.3000	-7.087%	2	253	+56.456%
2026-03-19	34.9600	35.8400	34.9600	35.8400	-0.994%	4	255	+45.368%
2026-03-18	37.3400	37.5500	36.2000	36.2000	-6.845%	12	255	+43.923%
2026-03-17	38.8600	38.8600	38.8600	38.8600	+3.627%	3	255	+34.071%
2026-03-16	37.5000	37.5000	37.5000	37.5000	+5.962%	5	258	+38.933%
2026-03-13	37.5500	37.5500	35.3900	35.3900	-4.686%	6	263	+47.217%
2026-03-12	37.1300	37.1300	37.1300	37.1300	-7.545%	1	267	+40.318%
2026-03-10	40.1600	40.1600	40.1600	40.1600	+11.277%	1	266	+29.731%
2026-03-09	35.3800	36.0900	35.3800	36.0900	-6.840%	7	265	+44.361%
2026-03-06	38.4800	39.2500	38.4800	38.7400	-7.762%	3	265	+34.486%
2026-03-05	42.0000	42.0000	42.0000	42.0000	+2.439%	1	263	+24.048%
2026-03-03	40.7000	41.0000	40.7000	41.0000	-9.791%	3	263	+27.073%
2026-03-02	45.1700	45.9000	44.7100	45.4500	+2.898%	51	265	+14.631%
2026-02-27	44.5300	44.6300	44.1700	44.1700	-6.795%	6	296	+17.953%
2026-02-26	47.3900	47.3900	47.3900	47.3900	+2.776%	1	299	+9.939%
2026-02-24	46.1500	46.2200	45.9100	46.1100	+3.781%	10	298	+12.991%
2026-02-23	44.5000	44.5000	44.4300	44.4300	+0.977%	2	297	+17.263%
2026-02-17	46.7100	46.7100	44.0000	44.0000	+1.149%	36	295	+18.409%
2026-02-13	45.0900	47.2300	43.5000	43.5000	-1.204%	8	263	+19.770%
2026-02-12	45.8900	45.8900	44.0300	44.0300	-7.983%	4	263	+18.328%
2026-02-11	47.8500	47.8500	47.8500	47.8500	-3.118%	3	262	+8.882%
2026-02-10	49.3900	49.3900	49.3900	49.3900	+0.796%	1	259	+5.487%
2026-02-09	49.1800	49.5700	49.0000	49.0000	+2.168%	8	259	+6.327%
2026-02-06	47.9500	47.9600	47.9500	47.9600	+8.018%	2	252	+8.632%
2026-02-05	44.0000	44.4000	43.3600	44.4000	+2.612%	13	254	+17.342%
2026-02-04	43.1700	43.2700	43.1700	43.2700	-6.946%	3	254	+20.407%
2026-02-02	46.5000	46.5000	46.5000	46.5000	+3.540%	4	257	+12.043%
2026-01-30	44.8700	45.3100	43.5300	44.9100	-1.275%	21	257	+16.010%
2026-01-29	47.8400	47.8400	45.4900	45.4900	-3.867%	3	242	+14.531%
2026-01-28	47.6200	47.6200	47.3200	47.3200	-0.379%	2	249	+10.101%
2026-01-27	47.5000	47.5000	47.5000	47.5000	-9.524%	1	247	+9.684%
2026-01-22	53.0500	54.0000	52.5000	52.5000	+8.673%	6	246	-0.762%
2026-01-21	48.3100	48.3100	48.3100	48.3100	+1.791%	10	243	+7.845%
2026-01-20	48.0000	48.0000	47.4600	47.4600	-1.962%	2	233	+9.777%
2026-01-16	48.4100	48.4100	48.4100	48.4100	-1.123%	1	233	+7.622%
2026-01-15	50.7500	50.7500	48.9600	48.9600	+6.435%	19	233	+6.413%
2026-01-13	46.0700	46.0700	46.0000	46.0000	+0.833%	2	235	+13.261%
2026-01-12	44.8900	45.6200	44.8900	45.6200	+0.862%	2	233	+14.204%
2026-01-09	45.2300	45.2300	45.2300	45.2300	+3.549%	1	232	+15.189%
2026-01-08	43.6700	43.6800	43.6700	43.6800	+5.686%	2	232	+19.277%
2026-01-07	41.3300	41.3300	41.3300	41.3300	+0.340%	1	232	+26.059%
2026-01-06	39.4600	41.2000	39.4600	41.1900	+3.753%	107	232	+26.487%
2026-01-05	38.0200	39.7000	38.0200	39.7000	+11.831%	7	133	+31.234%
2025-12-31	36.2500	36.2500	35.5000	35.5000	-3.005%	3	133	+46.761%
2025-12-30	37.2500	37.2500	36.5700	36.6000	-2.995%	26	133	+42.350%
2025-12-29	38.0000	38.0000	37.5000	37.7300	-0.632%	15	109	+38.086%
2025-12-26	37.9700	37.9700	37.9700	37.9700	-2.641%	1	100	+37.214%
2025-12-24	39.1600	39.1600	39.0000	39.0000	-1.639%	9	96	+33.590%
2025-12-23	39.4900	39.7200	39.4900	39.6500	-3.528%	3	96	+31.400%
2025-12-22	40.6500	41.1000	40.6500	41.1000	+5.439%	3	97	+26.764%
2025-12-18	38.9800	38.9800	38.9800	38.9800	+2.768%	1	94	+33.658%
2025-12-17	39.2700	39.2700	37.9300	37.9300	-6.299%	2	94	+37.358%
2025-12-15	40.3500	40.4800	40.3500	40.4800	-5.132%	2	93	+28.706%
2025-12-12	42.6100	42.6700	42.6100	42.6700	-0.744%	4	91	+22.100%
2025-12-11	42.9900	42.9900	42.9900	42.9900	-0.716%	1	91	+21.191%
2025-12-10	40.0100	43.3000	40.0100	43.3000	+7.444%	4	91	+20.323%
2025-12-09	40.3000	40.3000	40.3000	40.3000	+1.003%	1	90	+29.280%
2025-12-08	40.6000	40.6000	39.9000	39.9000	+0.504%	7	89	+30.576%
2025-12-05	38.8700	39.7000	38.8700	39.7000	-1.708%	2	84	+31.234%
2025-12-04	40.3900	40.3900	40.3900	40.3900	+4.882%	1	84	+28.992%
2025-12-03	38.4000	38.5100	38.4000	38.5100	+6.117%	2	83	+35.290%
2025-12-01	37.1900	37.1900	36.2900	36.2900	-3.868%	2	81	+43.566%
2025-11-28	37.7500	37.7500	37.7500	37.7500	-1.307%	1	79	+38.013%
2025-11-26	37.5000	38.2500	37.5000	38.2500	+15.038%	16	69	+36.209%
2025-11-25	33.2500	33.2500	33.2500	33.2500	+0.453%	10	69	+56.692%
2025-11-24	33.1000	33.1000	33.1000	33.1000	+12.815%	1	78	+57.402%
2025-11-20	30.5000	30.5000	29.3400	29.3400	-2.525%	3	78	+77.573%
2025-11-19	29.4500	30.1000	29.4500	30.1000	+2.486%	2	78	+73.090%
2025-11-18	29.3700	29.3700	29.3700	29.3700	-5.835%	1	77	+77.392%
2025-11-14	31.1900	31.1900	31.1900	31.1900	-9.252%	10	76	+67.041%
2025-11-06	34.3700	34.3700	34.3700	34.3700	-4.182%	3	70	+51.586%
2025-11-03	35.8700	35.8700	35.8700	35.8700	-10.280%	4	67	+45.247%
2025-10-27	40.4200	40.4600	39.2100	39.9800	+0.075%	31	51	+30.315%
2025-10-24	41.0800	41.0800	39.9500	39.9500	+19.718%	20	51	+30.413%
2025-10-22	33.3700	33.3700	33.3700	33.3700	-11.999%	10	37	+56.128%
2025-10-20	37.2500	37.9200	37.2500	37.9200	+5.333%	5	31	+37.395%
2025-10-17	36.5000	36.5000	36.0000	36.0000	-3.382%	2	32	+44.722%
2025-10-16	37.2600	37.2600	37.2600	37.2600	-8.000%	3	30	+39.828%
2025-10-15	40.9600	40.9600	40.5000	40.5000	+9.459%	6	27	+28.642%
2025-10-08	37.0000	37.0000	37.0000	37.0000	+2.778%	3	28	+40.811%
2025-10-07	36.0000	36.0000	36.0000	36.0000	-7.692%	2	28	+44.722%
2025-10-06	38.5300	39.0000	38.5300	39.0000	+0.775%	8	27	+33.590%
2025-10-03	38.1700	38.7000	38.1700	38.7000	+17.273%	4	27	+34.625%
2025-09-25	33.0000	33.0000	33.0000	33.0000	-13.158%	1	24	+57.879%
2025-09-23	38.0000	38.0000	38.0000	38.0000	+8.571%	1	23	+37.105%
2025-09-19	35.5000	35.5000	35.0000	35.0000	-5.200%	2	24	+48.857%
2025-09-18	33.0100	36.9900	33.0100	36.9200	+9.393%	12	23	+41.116%
2025-09-17	33.5000	33.7500	33.5000	33.7500	0.000%	11	11	+54.370%