Dark

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

EOD

Aug 13, 2026

74.13+0.176%(+0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	75.6900	75.6900	74.1300	74.1300	+0.176%	4	263	0.000%
2026-08-12	72.8000	74.0000	72.8000	74.0000	+0.353%	8	261	+0.176%
2026-08-11	73.7400	73.7400	73.7400	73.7400	+3.133%	4	253	+0.529%
2026-08-10	72.1600	72.1600	71.5000	71.5000	-4.027%	6	249	+3.678%
2026-08-05	73.8300	74.5000	73.8300	74.5000	+4.021%	4	253	-0.497%
2026-08-04	69.8400	71.6200	69.8400	71.6200	+8.515%	7	256	+3.505%
2026-07-31	66.0000	66.0000	66.0000	66.0000	-0.166%	1	249	+12.318%
2026-07-27	66.1100	66.1100	66.1100	66.1100	+0.045%	1	249	+12.131%
2026-07-23	66.0800	66.0800	66.0800	66.0800	-2.479%	5	248	+12.182%
2026-07-16	70.1400	70.1500	67.7600	67.7600	-0.221%	14	252	+9.401%
2026-07-13	67.9100	67.9100	67.9100	67.9100	-1.580%	1	249	+9.159%
2026-07-10	69.0000	69.0000	69.0000	69.0000	-1.989%	4	248	+7.435%
2026-07-09	70.0500	70.6800	70.0500	70.4000	+0.961%	10	252	+5.298%
2026-07-07	69.7300	69.7300	69.7300	69.7300	-2.530%	1	242	+6.310%
2026-06-26	71.5400	71.5400	71.5400	71.5400	-3.455%	1	241	+3.620%
2026-06-25	74.1000	74.1000	74.1000	74.1000	+5.091%	1	240	+0.040%
2026-06-23	70.5100	70.5100	70.5100	70.5100	+0.786%	1	239	+5.134%
2026-06-17	69.9600	69.9600	69.9600	69.9600	+4.496%	5	245	+5.961%
2026-06-16	66.9500	66.9500	66.9500	66.9500	-3.321%	1	245	+10.724%
2026-06-15	69.2500	69.2500	69.2500	69.2500	+7.631%	1	244	+7.047%
2026-06-11	62.7600	64.3400	62.7600	64.3400	+5.631%	2	243	+15.216%
2026-06-09	60.8500	60.9100	60.8500	60.9100	+0.099%	2	241	+21.704%
2026-06-08	61.0000	62.0400	60.8500	60.8500	-4.249%	4	239	+21.824%
2026-06-05	63.3200	63.5500	63.3200	63.5500	-1.595%	2	239	+16.648%
2026-06-03	64.5800	64.5800	64.5800	64.5800	-2.594%	1	238	+14.788%
2026-06-02	66.3000	66.3000	66.3000	66.3000	+1.843%	34	239	+11.810%
2026-05-29	65.1000	65.1000	65.1000	65.1000	+0.556%	1	239	+13.871%
2026-05-26	64.7400	64.7400	64.7400	64.7400	+6.131%	2	241	+14.504%
2026-05-22	61.0000	61.0000	61.0000	61.0000	+3.180%	1	239	+21.525%
2026-05-21	59.1200	59.1200	59.1200	59.1200	+4.415%	1	239	+25.389%
2026-05-20	52.5000	56.6200	52.5000	56.6200	+11.699%	3	239	+30.925%
2026-05-19	50.9000	50.9000	50.6900	50.6900	-4.754%	2	241	+46.242%
2026-05-18	56.0500	56.0500	53.2200	53.2200	-5.521%	3	241	+39.290%
2026-05-15	56.3300	56.3300	56.3300	56.3300	-7.656%	1	241	+31.600%
2026-05-14	62.7500	62.7500	61.0000	61.0000	+2.075%	3	244	+21.525%
2026-05-12	58.5500	59.7600	58.5500	59.7600	-4.735%	2	245	+24.046%
2026-05-11	62.2700	62.7300	62.2700	62.7300	+3.107%	15	245	+18.173%
2026-05-08	59.8500	60.8400	59.8500	60.8400	-1.009%	51	250	+21.844%
2026-05-07	61.6600	62.1100	61.4600	61.4600	-2.769%	7	299	+20.615%
2026-05-06	62.0000	63.2100	62.0000	63.2100	+5.262%	4	296	+17.276%
2026-05-05	57.8500	60.5400	57.8500	60.0500	+7.559%	14	300	+23.447%
2026-05-04	58.4500	58.4500	55.8300	55.8300	-2.429%	2	305	+32.778%
2026-05-01	57.0000	57.2200	57.0000	57.2200	+11.562%	5	307	+29.553%
2026-04-29	51.2900	51.2900	51.2900	51.2900	-5.194%	2	307	+44.531%
2026-04-28	54.1000	54.1000	54.1000	54.1000	-2.698%	4	307	+37.024%
2026-04-27	55.6000	55.6000	55.6000	55.6000	-1.749%	1	307	+33.327%
2026-04-23	56.0000	56.7000	56.0000	56.5900	+1.452%	16	308	+30.995%
2026-04-22	56.1200	56.1200	55.7800	55.7800	-2.670%	2	312	+32.897%
2026-04-20	55.2400	57.5000	55.2400	57.3100	+3.992%	5	312	+29.349%
2026-04-17	55.8600	56.4600	55.1100	55.1100	+7.010%	72	310	+34.513%
2026-04-16	51.6500	51.6500	51.5000	51.5000	+3.956%	2	252	+43.942%
2026-04-14	48.4300	49.5400	48.4300	49.5400	+12.591%	11	251	+49.637%
2026-04-10	44.0000	44.0000	44.0000	44.0000	-0.565%	1	246	+68.477%
2026-04-09	44.2500	44.2500	44.2500	44.2500	+11.742%	3	247	+67.525%
2026-04-07	39.6000	39.6000	39.6000	39.6000	+0.635%	2	250	+87.197%
2026-04-01	36.0600	39.3500	36.0600	39.3500	+16.766%	2	248	+88.386%
2026-03-30	33.7000	33.7000	33.7000	33.7000	-8.499%	1	250	+119.970%
2026-03-27	36.8300	36.8300	36.8300	36.8300	-9.196%	3	251	+101.276%
2026-03-25	40.5600	40.5600	40.5600	40.5600	+21.802%	1	254	+82.766%
2026-03-20	33.3000	33.3000	33.3000	33.3000	-7.087%	2	253	+122.613%
2026-03-19	34.9600	35.8400	34.9600	35.8400	-0.994%	4	255	+106.836%
2026-03-18	37.3400	37.5500	36.2000	36.2000	-6.845%	12	255	+104.779%
2026-03-17	38.8600	38.8600	38.8600	38.8600	+3.627%	3	255	+90.762%
2026-03-16	37.5000	37.5000	37.5000	37.5000	+5.962%	5	258	+97.680%
2026-03-13	37.5500	37.5500	35.3900	35.3900	-4.686%	6	263	+109.466%
2026-03-12	37.1300	37.1300	37.1300	37.1300	-7.545%	1	267	+99.650%
2026-03-10	40.1600	40.1600	40.1600	40.1600	+11.277%	1	266	+84.587%
2026-03-09	35.3800	36.0900	35.3800	36.0900	-6.840%	7	265	+105.403%
2026-03-06	38.4800	39.2500	38.4800	38.7400	-7.762%	3	265	+91.353%
2026-03-05	42.0000	42.0000	42.0000	42.0000	+2.439%	1	263	+76.500%
2026-03-03	40.7000	41.0000	40.7000	41.0000	-9.791%	3	263	+80.805%
2026-03-02	45.1700	45.9000	44.7100	45.4500	+2.898%	51	265	+63.102%
2026-02-27	44.5300	44.6300	44.1700	44.1700	-6.795%	6	296	+67.829%
2026-02-26	47.3900	47.3900	47.3900	47.3900	+2.776%	1	299	+56.425%
2026-02-24	46.1500	46.2200	45.9100	46.1100	+3.781%	10	298	+60.768%
2026-02-23	44.5000	44.5000	44.4300	44.4300	+0.977%	2	297	+66.847%
2026-02-17	46.7100	46.7100	44.0000	44.0000	+1.149%	36	295	+68.477%
2026-02-13	45.0900	47.2300	43.5000	43.5000	-1.204%	8	263	+70.414%
2026-02-12	45.8900	45.8900	44.0300	44.0300	-7.983%	4	263	+68.362%
2026-02-11	47.8500	47.8500	47.8500	47.8500	-3.118%	3	262	+54.922%
2026-02-10	49.3900	49.3900	49.3900	49.3900	+0.796%	1	259	+50.091%
2026-02-09	49.1800	49.5700	49.0000	49.0000	+2.168%	8	259	+51.286%
2026-02-06	47.9500	47.9600	47.9500	47.9600	+8.018%	2	252	+54.566%
2026-02-05	44.0000	44.4000	43.3600	44.4000	+2.612%	13	254	+66.959%
2026-02-04	43.1700	43.2700	43.1700	43.2700	-6.946%	3	254	+71.320%
2026-02-02	46.5000	46.5000	46.5000	46.5000	+3.540%	4	257	+59.419%
2026-01-30	44.8700	45.3100	43.5300	44.9100	-1.275%	21	257	+65.063%
2026-01-29	47.8400	47.8400	45.4900	45.4900	-3.867%	3	242	+62.959%
2026-01-28	47.6200	47.6200	47.3200	47.3200	-0.379%	2	249	+56.657%
2026-01-27	47.5000	47.5000	47.5000	47.5000	-9.524%	1	247	+56.063%
2026-01-22	53.0500	54.0000	52.5000	52.5000	+8.673%	6	246	+41.200%
2026-01-21	48.3100	48.3100	48.3100	48.3100	+1.791%	10	243	+53.446%
2026-01-20	48.0000	48.0000	47.4600	47.4600	-1.962%	2	233	+56.195%
2026-01-16	48.4100	48.4100	48.4100	48.4100	-1.123%	1	233	+53.130%
2026-01-15	50.7500	50.7500	48.9600	48.9600	+6.435%	19	233	+51.409%
2026-01-13	46.0700	46.0700	46.0000	46.0000	+0.833%	2	235	+61.152%
2026-01-12	44.8900	45.6200	44.8900	45.6200	+0.862%	2	233	+62.495%
2026-01-09	45.2300	45.2300	45.2300	45.2300	+3.549%	1	232	+63.896%
2026-01-08	43.6700	43.6800	43.6700	43.6800	+5.686%	2	232	+69.712%
2026-01-07	41.3300	41.3300	41.3300	41.3300	+0.340%	1	232	+79.361%
2026-01-06	39.4600	41.2000	39.4600	41.1900	+3.753%	107	232	+79.971%
2026-01-05	38.0200	39.7000	38.0200	39.7000	+11.831%	7	133	+86.725%
2025-12-31	36.2500	36.2500	35.5000	35.5000	-3.005%	3	133	+108.817%
2025-12-30	37.2500	37.2500	36.5700	36.6000	-2.995%	26	133	+102.541%
2025-12-29	38.0000	38.0000	37.5000	37.7300	-0.632%	15	109	+96.475%
2025-12-26	37.9700	37.9700	37.9700	37.9700	-2.641%	1	100	+95.233%
2025-12-24	39.1600	39.1600	39.0000	39.0000	-1.639%	9	96	+90.077%
2025-12-23	39.4900	39.7200	39.4900	39.6500	-3.528%	3	96	+86.961%
2025-12-22	40.6500	41.1000	40.6500	41.1000	+5.439%	3	97	+80.365%
2025-12-18	38.9800	38.9800	38.9800	38.9800	+2.768%	1	94	+90.174%
2025-12-17	39.2700	39.2700	37.9300	37.9300	-6.299%	2	94	+95.439%
2025-12-15	40.3500	40.4800	40.3500	40.4800	-5.132%	2	93	+83.127%
2025-12-12	42.6100	42.6700	42.6100	42.6700	-0.744%	4	91	+73.729%
2025-12-11	42.9900	42.9900	42.9900	42.9900	-0.716%	1	91	+72.435%
2025-12-10	40.0100	43.3000	40.0100	43.3000	+7.444%	4	91	+71.201%
2025-12-09	40.3000	40.3000	40.3000	40.3000	+1.003%	1	90	+83.945%
2025-12-08	40.6000	40.6000	39.9000	39.9000	+0.504%	7	89	+85.789%
2025-12-05	38.8700	39.7000	38.8700	39.7000	-1.708%	2	84	+86.725%
2025-12-04	40.3900	40.3900	40.3900	40.3900	+4.882%	1	84	+83.536%
2025-12-03	38.4000	38.5100	38.4000	38.5100	+6.117%	2	83	+92.495%
2025-12-01	37.1900	37.1900	36.2900	36.2900	-3.868%	2	81	+104.271%
2025-11-28	37.7500	37.7500	37.7500	37.7500	-1.307%	1	79	+96.371%
2025-11-26	37.5000	38.2500	37.5000	38.2500	+15.038%	16	69	+93.804%
2025-11-25	33.2500	33.2500	33.2500	33.2500	+0.453%	10	69	+122.947%
2025-11-24	33.1000	33.1000	33.1000	33.1000	+12.815%	1	78	+123.958%
2025-11-20	30.5000	30.5000	29.3400	29.3400	-2.525%	3	78	+152.658%
2025-11-19	29.4500	30.1000	29.4500	30.1000	+2.486%	2	78	+146.279%
2025-11-18	29.3700	29.3700	29.3700	29.3700	-5.835%	1	77	+152.400%
2025-11-14	31.1900	31.1900	31.1900	31.1900	-9.252%	10	76	+137.672%
2025-11-06	34.3700	34.3700	34.3700	34.3700	-4.182%	3	70	+115.682%
2025-11-03	35.8700	35.8700	35.8700	35.8700	-10.280%	4	67	+106.663%
2025-10-27	40.4200	40.4600	39.2100	39.9800	+0.075%	31	51	+85.418%
2025-10-24	41.0800	41.0800	39.9500	39.9500	+19.718%	20	51	+85.557%
2025-10-22	33.3700	33.3700	33.3700	33.3700	-11.999%	10	37	+122.146%
2025-10-20	37.2500	37.9200	37.2500	37.9200	+5.333%	5	31	+95.491%
2025-10-17	36.5000	36.5000	36.0000	36.0000	-3.382%	2	32	+105.917%
2025-10-16	37.2600	37.2600	37.2600	37.2600	-8.000%	3	30	+98.953%
2025-10-15	40.9600	40.9600	40.5000	40.5000	+9.459%	6	27	+83.037%
2025-10-08	37.0000	37.0000	37.0000	37.0000	+2.778%	3	28	+100.351%
2025-10-07	36.0000	36.0000	36.0000	36.0000	-7.692%	2	28	+105.917%
2025-10-06	38.5300	39.0000	38.5300	39.0000	+0.775%	8	27	+90.077%
2025-10-03	38.1700	38.7000	38.1700	38.7000	+17.273%	4	27	+91.550%
2025-09-25	33.0000	33.0000	33.0000	33.0000	-13.158%	1	24	+124.636%
2025-09-23	38.0000	38.0000	38.0000	38.0000	+8.571%	1	23	+95.079%
2025-09-19	35.5000	35.5000	35.0000	35.0000	-5.200%	2	24	+111.800%
2025-09-18	33.0100	36.9900	33.0100	36.9200	+9.393%	12	23	+100.785%
2025-09-17	33.5000	33.7500	33.5000	33.7500	0.000%	11	11	+119.644%