Dark

IWM20280121C260
IWM Jan 21 2028 260.00 Call (IWM280121C00260000)
option OPRA

EOD

Sep 29, 2026

44.93-11.902%(-6.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	44.9300	44.9300	44.9300	44.9300	-11.902%	1	302	0.000%
2026-09-21	49.4100	51.0000	49.4100	51.0000	0.000%	3	305	-11.902%
2026-09-16	50.5000	51.0000	50.5000	51.0000	-3.573%	201	379	-11.902%
2026-09-11	52.8900	52.8900	52.8900	52.8900	+0.743%	1	180	-15.050%
2026-09-10	52.5000	52.5000	52.5000	52.5000	-9.747%	1	179	-14.419%
2026-09-03	58.1700	58.1700	58.1700	58.1700	-3.452%	1	180	-22.761%
2026-08-28	60.2500	60.2500	60.2500	60.2500	-3.600%	1	179	-25.427%
2026-08-21	62.5000	62.5000	62.5000	62.5000	+3.101%	1	178	-28.112%
2026-08-20	60.7000	60.7000	60.6200	60.6200	-4.113%	2	177	-25.883%
2026-08-18	63.2200	63.2200	63.2200	63.2200	-3.731%	1	177	-28.931%
2026-08-12	65.6700	65.6700	65.6700	65.6700	-0.890%	1	179	-31.582%
2026-08-07	66.2600	66.2600	66.2600	66.2600	+1.160%	1	179	-32.191%
2026-08-04	64.8000	65.5000	64.8000	65.5000	+6.556%	2	179	-31.405%
2026-08-03	61.4700	61.4700	61.4700	61.4700	+6.534%	8	179	-26.907%
2026-07-29	57.7000	57.7000	57.7000	57.7000	-2.435%	2	179	-22.132%
2026-07-27	58.8800	59.1400	58.8800	59.1400	+0.956%	6	181	-24.028%
2026-07-23	58.5800	58.5800	58.5800	58.5800	-5.577%	5	186	-23.301%
2026-07-22	62.0400	62.0400	62.0400	62.0400	+1.240%	1	186	-27.579%
2026-07-13	61.2800	61.2800	61.2800	61.2800	-5.418%	3	185	-26.681%
2026-07-06	65.0400	65.0400	64.7900	64.7900	+0.935%	3	185	-30.653%
2026-07-02	64.1900	64.1900	64.1900	64.1900	+0.690%	1	185	-30.005%
2026-06-24	63.7500	63.7500	63.7500	63.7500	-2.478%	5	185	-29.522%
2026-06-22	65.3700	65.3700	65.3700	65.3700	+5.130%	2	180	-31.268%
2026-06-18	61.4000	62.1800	61.2400	62.1800	+17.321%	17	187	-27.742%
2026-06-09	53.0000	53.0000	53.0000	53.0000	-5.677%	1	187	-15.226%
2026-06-05	56.1900	56.1900	56.1900	56.1900	-6.366%	8	186	-20.039%
2026-06-04	60.0100	60.0100	60.0100	60.0100	+1.712%	1	194	-25.129%
2026-06-02	59.0000	59.0000	59.0000	59.0000	+3.928%	2	195	-23.847%
2026-06-01	56.7700	56.7700	56.7700	56.7700	-2.608%	2	197	-20.856%
2026-05-29	58.2300	58.2900	58.2300	58.2900	+1.621%	11	195	-22.920%
2026-05-28	57.3600	57.3600	57.3600	57.3600	-2.532%	10	200	-21.670%
2026-05-27	58.8500	58.8500	58.8500	58.8500	+1.065%	2	202	-23.653%
2026-05-26	58.2300	58.2300	58.2300	58.2300	+16.623%	2	202	-22.840%
2026-05-15	49.9300	49.9300	49.9300	49.9300	-11.550%	50	204	-10.014%
2026-05-11	56.4500	56.4500	56.4500	56.4500	+3.199%	6	204	-20.407%
2026-05-08	54.7000	54.7000	54.7000	54.7000	-1.512%	50	204	-17.861%
2026-05-07	56.8500	56.8500	55.2000	55.5400	-0.662%	5	154	-19.103%
2026-05-06	56.2300	56.2300	55.9100	55.9100	+5.074%	3	152	-19.639%
2026-05-05	53.2100	53.2100	53.2100	53.2100	+7.062%	2	154	-15.561%
2026-05-04	50.4100	50.4100	49.7000	49.7000	+0.424%	11	152	-9.598%
2026-04-30	49.4900	49.4900	49.4900	49.4900	+1.021%	1	141	-9.214%
2026-04-27	50.4800	50.4800	48.9900	48.9900	+0.472%	4	140	-8.287%
2026-04-24	49.7000	49.7000	48.7600	48.7600	-3.522%	2	139	-7.855%
2026-04-23	50.5400	50.5400	50.5400	50.5400	+5.776%	10	138	-11.100%
2026-04-21	47.8900	47.8900	47.7800	47.7800	-4.478%	8	136	-5.965%
2026-04-20	49.0700	50.0200	49.0700	50.0200	+0.040%	3	136	-10.176%
2026-04-17	47.0000	50.0000	47.0000	50.0000	+11.185%	9	136	-10.140%
2026-04-16	44.9700	44.9700	44.9700	44.9700	+2.251%	1	145	-0.089%
2026-04-15	43.7300	43.9800	43.7300	43.9800	+0.457%	2	144	+2.160%
2026-04-14	43.7800	43.7800	43.7800	43.7800	+4.337%	1	144	+2.627%
2026-04-13	41.5300	41.9600	41.4800	41.9600	+25.104%	9	144	+7.078%
2026-03-23	33.4900	33.5400	33.4900	33.5400	+7.915%	2	135	+33.959%
2026-03-20	31.0800	31.0800	31.0800	31.0800	-10.484%	10	134	+44.562%
2026-03-10	35.8700	35.8700	34.7200	34.7200	-1.699%	7	144	+29.407%
2026-03-09	35.3200	35.3200	35.3200	35.3200	-2.673%	1	141	+27.208%
2026-03-05	37.0000	37.0000	36.2900	36.2900	+2.950%	5	140	+23.808%
2026-03-03	35.2500	35.2500	35.2500	35.2500	-7.237%	1	135	+27.461%
2026-03-02	38.0000	38.0000	38.0000	38.0000	-2.564%	2	135	+18.237%
2026-02-27	39.0000	39.0000	39.0000	39.0000	-5.865%	3	133	+15.205%
2026-02-25	41.4300	41.4300	41.4300	41.4300	+1.919%	1	131	+8.448%
2026-02-24	40.3600	40.7100	39.9500	40.6500	+6.275%	15	131	+10.529%
2026-02-23	39.6800	39.6800	38.2500	38.2500	-12.049%	2	131	+17.464%
2026-02-20	43.4900	43.4900	43.4900	43.4900	+12.815%	1	131	+3.311%
2026-02-12	43.0500	43.0500	38.5500	38.5500	-6.273%	10	130	+16.550%
2026-02-11	41.1300	41.1300	41.1300	41.1300	+0.957%	3	124	+9.239%
2026-02-06	40.7400	40.7400	40.7400	40.7400	+10.707%	1	121	+10.285%
2026-02-05	37.9100	37.9100	36.8000	36.8000	-4.589%	4	121	+22.092%
2026-02-04	38.5700	38.5700	38.5700	38.5700	-7.462%	10	118	+16.489%
2026-02-03	41.6800	41.6800	41.6800	41.6800	+9.110%	2	108	+7.798%
2026-01-30	38.7000	38.7000	38.2000	38.2000	-11.819%	3	106	+17.618%
2026-01-28	43.3200	43.3200	43.3200	43.3200	-6.839%	1	105	+3.717%
2026-01-22	46.7400	49.5000	46.5000	46.5000	+8.899%	7	104	-3.376%
2026-01-21	43.1800	43.1800	42.3000	42.7000	+6.008%	15	102	+5.222%
2026-01-20	40.2800	40.2800	40.2800	40.2800	-7.931%	1	94	+11.544%
2026-01-15	43.6800	44.0800	43.6700	43.7500	+7.099%	4	95	+2.697%
2026-01-14	40.0000	40.8500	40.0000	40.8500	+1.845%	5	97	+9.988%
2026-01-13	40.2100	40.2100	40.1100	40.1100	-0.422%	20	93	+12.017%
2026-01-12	38.8100	40.2800	38.5900	40.2800	+0.877%	45	93	+11.544%
2026-01-09	38.9400	39.9300	38.9400	39.9300	+6.056%	2	88	+12.522%
2026-01-08	38.1200	38.1200	37.6500	37.6500	+3.377%	4	86	+19.336%
2026-01-07	35.8100	36.4200	35.8100	36.4200	+2.160%	3	87	+23.366%
2026-01-06	35.4500	35.6500	35.4500	35.6500	+4.392%	2	87	+26.031%
2026-01-05	33.7200	34.1500	33.6100	34.1500	+11.967%	12	96	+31.567%
2026-01-02	30.5000	30.5000	30.5000	30.5000	-1.326%	1	96	+47.311%
2025-12-31	30.9100	30.9100	30.9100	30.9100	-3.587%	2	93	+45.357%
2025-12-30	32.0600	32.0600	32.0600	32.0600	-9.690%	20	93	+40.143%
2025-12-22	36.0000	36.0000	35.5000	35.5000	+7.316%	9	73	+26.563%
2025-12-18	33.0800	33.0800	33.0800	33.0800	+0.977%	1	64	+35.822%
2025-12-17	32.7600	32.7600	32.7600	32.7600	-4.462%	2	64	+37.149%
2025-12-16	33.9500	34.2900	33.9500	34.2900	-2.168%	3	62	+31.029%
2025-12-15	35.8200	35.8200	35.0000	35.0500	-8.486%	18	60	+28.188%
2025-12-12	38.3300	38.3400	38.3000	38.3000	+0.078%	20	43	+17.311%
2025-12-11	38.4800	38.4800	38.2700	38.2700	+1.243%	3	23	+17.403%
2025-12-10	37.7900	37.8000	37.7900	37.8000	+10.044%	3	20	+18.862%
2025-12-05	34.3500	34.3500	34.3500	34.3500	+9.048%	1	18	+30.801%
2025-12-02	31.5000	31.5000	31.5000	31.5000	-0.943%	1	17	+42.635%
2025-12-01	31.7900	31.8000	31.7900	31.8000	+6.963%	2	16	+41.289%
2025-11-25	29.7300	29.7300	29.7300	29.7300	+11.893%	1	15	+51.127%
2025-11-21	26.5700	26.5700	26.5700	26.5700	-3.522%	1	14	+69.100%
2025-11-14	25.4200	27.5400	25.4200	27.5400	-9.971%	2	13	+63.145%
2025-11-04	32.2700	32.2700	30.5900	30.5900	-2.237%	3	13	+46.878%
2025-10-31	31.2900	31.2900	31.2900	31.2900	+4.300%	1	11	+43.592%
2025-10-22	30.0000	30.0000	30.0000	30.0000	-3.257%	1	12	+49.767%
2025-10-17	31.0000	31.0100	31.0000	31.0100	-12.648%	2	11	+44.889%
2025-10-15	35.5000	35.5000	35.5000	35.5000	+5.970%	2	10	+26.563%
2025-10-14	33.5000	33.5000	33.5000	33.5000	+9.192%	3	10	+34.119%
2025-10-10	30.6800	30.6800	30.6800	30.6800	+5.793%	10	10	+46.447%
2025-09-25	29.0000	29.0000	29.0000	29.0000	-7.995%	1	12	+54.931%
2025-09-19	31.5200	31.5200	31.5200	31.5200	+7.761%	1	12	+42.544%
2025-09-17	29.2500	29.2500	29.2500	29.2500	+4.018%	1	11	+53.607%
2025-09-16	27.8000	30.0000	26.9400	28.1200	0.000%	12	10	+59.780%