Dark

IWM20280121C255
IWM Jan 21 2028 255.00 Call (IWM280121C00255000)
option OPRA

EOD

Sep 28, 2026

49.70-2.358%(-1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	48.9600	49.7000	48.9600	49.7000	-2.358%	2	144	0.000%
2026-09-24	50.9000	50.9000	50.9000	50.9000	-3.324%	2	143	-2.358%
2026-09-23	53.7200	53.7200	52.6500	52.6500	-4.273%	6	145	-5.603%
2026-09-22	53.8100	55.3000	53.8100	55.0000	+4.009%	207	149	-9.636%
2026-09-21	52.8800	52.8800	52.8800	52.8800	-4.978%	1	256	-6.014%
2026-09-10	55.6500	55.6500	55.6500	55.6500	-10.931%	1	256	-10.692%
2026-09-08	62.4800	62.4800	62.4800	62.4800	+2.426%	1	256	-20.455%
2026-08-31	61.0000	61.0000	61.0000	61.0000	-8.340%	1	256	-18.525%
2026-08-27	64.5000	66.5500	64.5000	66.5500	+1.790%	3	256	-25.319%
2026-08-26	65.3800	65.3800	65.3800	65.3800	-1.432%	1	256	-23.983%
2026-08-21	66.2200	66.4700	66.2200	66.3300	-7.062%	15	257	-25.072%
2026-08-13	71.3700	71.3700	71.3700	71.3700	+4.525%	1	242	-30.363%
2026-08-12	68.2800	68.2800	68.2800	68.2800	-0.698%	3	241	-27.211%
2026-08-10	68.7600	68.7600	68.7600	68.7600	+1.491%	5	244	-27.720%
2026-08-06	68.5000	68.5000	67.7500	67.7500	-3.559%	3	239	-26.642%
2026-08-05	70.2500	70.2500	70.2500	70.2500	+2.271%	3	238	-29.253%
2026-08-04	64.5000	68.6900	64.5000	68.6900	+10.133%	2	235	-27.646%
2026-07-27	62.3700	62.3700	62.3700	62.3700	-2.349%	5	236	-20.314%
2026-07-08	63.8700	63.8700	63.8700	63.8700	-6.198%	1	236	-22.186%
2026-07-06	68.0900	68.0900	68.0900	68.0900	+4.352%	4	235	-27.008%
2026-07-02	65.2500	65.2500	65.2500	65.2500	-8.254%	1	232	-23.831%
2026-07-01	71.1200	71.1200	71.1200	71.1200	+6.980%	1	232	-30.118%
2026-06-24	66.4800	66.4800	66.4800	66.4800	-1.555%	5	231	-25.241%
2026-06-15	66.9800	67.5300	66.9800	67.5300	+17.484%	3	231	-26.403%
2026-06-09	57.4800	57.4800	57.4800	57.4800	-5.383%	1	230	-13.535%
2026-05-28	60.7500	60.7500	60.7500	60.7500	-1.139%	10	230	-18.189%
2026-05-26	61.3600	61.4500	61.3600	61.4500	+22.362%	2	240	-19.121%
2026-05-18	50.2200	50.2200	50.2200	50.2200	-11.491%	2	238	-1.035%
2026-05-13	56.7400	56.7400	56.7400	56.7400	-3.847%	5	236	-12.407%
2026-05-11	59.0100	59.0100	59.0100	59.0100	+0.221%	1	236	-15.777%
2026-05-07	58.0000	58.8800	58.0000	58.8800	+5.293%	3	235	-15.591%
2026-05-06	55.9200	55.9200	55.9200	55.9200	+1.951%	1	238	-11.123%
2026-05-05	54.8500	54.8500	54.8500	54.8500	+4.516%	2	237	-9.389%
2026-04-30	52.4800	52.4800	52.4800	52.4800	+4.939%	1	235	-5.297%
2026-04-28	50.0100	50.0100	50.0100	50.0100	-4.579%	3	235	-0.620%
2026-04-20	52.4100	52.4100	52.4100	52.4100	+1.041%	3	235	-5.171%
2026-04-17	51.8700	51.8700	51.8700	51.8700	+8.356%	1	232	-4.184%
2026-04-16	47.4100	47.8700	47.4100	47.8700	+2.946%	2	232	+3.823%
2026-04-15	46.5000	46.5000	46.5000	46.5000	-0.236%	1	232	+6.882%
2026-04-14	46.6100	46.6100	46.6100	46.6100	+8.826%	1	231	+6.629%
2026-04-09	42.8300	42.8300	42.8300	42.8300	+17.989%	1	232	+16.040%
2026-04-07	36.3000	36.3000	36.3000	36.3000	+11.350%	2	232	+36.915%
2026-03-20	32.6000	32.6000	32.6000	32.6000	-5.562%	34	234	+52.454%
2026-03-18	34.5200	34.5200	34.5200	34.5200	-0.947%	1	241	+43.975%
2026-03-13	34.8500	34.8500	34.8500	34.8500	-2.871%	1	242	+42.611%
2026-03-06	35.8800	35.8800	35.8800	35.8800	-9.165%	1	243	+38.517%
2026-03-05	39.7500	39.7500	39.5000	39.5000	-11.236%	2	244	+25.823%
2026-03-02	44.5000	44.5000	44.5000	44.5000	+7.281%	1	242	+11.685%
2026-02-27	41.4800	41.4800	41.4800	41.4800	-8.534%	14	242	+19.817%
2026-02-26	45.1900	45.3600	43.7200	45.3500	+4.977%	13	242	+9.592%
2026-02-24	43.0700	43.9500	42.9200	43.2000	+3.349%	203	238	+15.046%
2026-02-23	41.8000	41.8000	41.8000	41.8000	-7.111%	1	234	+18.900%
2026-02-19	43.2600	45.0000	43.2600	45.0000	+7.347%	6	233	+10.444%
2026-02-12	41.9200	41.9200	41.9200	41.9200	-7.969%	1	230	+18.559%
2026-02-06	45.5500	45.5500	45.5500	45.5500	+7.556%	1	230	+9.111%
2026-02-04	42.3500	42.3500	42.3500	42.3500	-2.149%	4	231	+17.355%
2026-02-03	43.2800	43.2800	43.2800	43.2800	-2.015%	1	235	+14.834%
2026-02-02	43.5300	44.1700	43.5300	44.1700	+7.548%	3	234	+12.520%
2026-01-30	41.5300	42.1000	40.8000	41.0700	-5.521%	9	233	+21.013%
2026-01-29	43.2100	43.4700	42.8000	43.4700	-11.122%	3	235	+14.332%
2026-01-23	48.9100	48.9100	48.9100	48.9100	+0.929%	1	235	+1.615%
2026-01-22	49.9200	50.1300	48.4600	48.4600	+6.811%	7	234	+2.559%
2026-01-21	45.3700	45.3700	45.3700	45.3700	+3.114%	10	239	+9.544%
2026-01-20	44.0000	44.0000	44.0000	44.0000	-8.372%	2	229	+12.955%
2026-01-15	47.0100	48.4700	47.0100	48.0200	+13.015%	12	231	+3.499%
2026-01-13	42.5000	42.5000	42.4900	42.4900	+0.687%	2	219	+16.969%
2026-01-12	42.2000	42.2000	42.2000	42.2000	+2.105%	1	218	+17.773%
2026-01-08	39.9400	41.3300	39.9400	41.3300	+7.211%	4	217	+20.252%
2026-01-07	38.1800	38.8500	38.1600	38.5500	-1.407%	8	217	+28.923%
2026-01-06	38.0400	39.1000	38.0400	39.1000	+4.966%	3	211	+27.110%
2026-01-05	37.2500	37.2500	37.2500	37.2500	+4.605%	1	208	+33.423%
2025-12-26	35.8000	35.8000	35.6100	35.6100	-3.102%	12	208	+39.568%
2025-12-23	36.8000	36.8000	36.7500	36.7500	+1.184%	7	208	+35.238%
2025-12-19	36.0700	36.3500	35.9100	36.3200	+4.669%	15	202	+36.839%
2025-12-17	37.2900	37.2900	34.7000	34.7000	-6.267%	3	199	+43.228%
2025-12-16	37.0200	37.0200	37.0200	37.0200	-3.114%	2	199	+34.252%
2025-12-15	38.7500	38.7500	38.2100	38.2100	-4.832%	4	199	+30.071%
2025-12-12	40.1500	40.1500	40.1500	40.1500	-3.253%	5	198	+23.786%
2025-12-11	40.3400	41.5700	40.3400	41.5000	+3.106%	10	203	+19.759%
2025-12-10	38.7800	40.2500	38.7400	40.2500	+4.818%	5	196	+23.478%
2025-12-08	38.4000	38.4000	38.4000	38.4000	+1.400%	1	192	+29.427%
2025-12-04	35.8400	38.0100	35.7600	37.8700	+8.916%	175	191	+31.238%
2025-12-03	34.1800	35.2700	34.1800	34.7700	+2.718%	3	20	+42.939%
2025-10-31	33.8500	33.8500	33.8500	33.8500	-9.152%	1	18	+46.824%
2025-10-27	37.3800	37.3800	37.2600	37.2600	+8.377%	12	5	+33.387%
2025-10-23	34.3800	34.3800	34.3800	34.3800	-0.578%	1	5	+44.561%
2025-10-21	34.5800	34.5800	34.5800	34.5800	-9.120%	1	6	+43.725%
2025-10-15	38.0500	38.0500	38.0500	38.0500	0.000%	5	5	+30.618%