Dark

IWM20280121C265
IWM Jan 21 2028 265.00 Call (IWM280121C00265000)
option OPRA

EOD

Sep 28, 2026

44.00-3.297%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	44.0000	44.0000	44.0000	44.0000	-3.297%	1	2,382	0.000%
2026-09-25	43.8100	45.5000	43.8100	45.5000	0.000%	2	2,382	-3.297%
2026-09-23	46.0000	46.0000	45.5000	45.5000	-5.914%	7	2,383	-3.297%
2026-09-17	48.3600	48.3600	48.3600	48.3600	-1.306%	6	2,381	-9.016%
2026-09-10	48.4500	49.0000	48.4500	49.0000	-3.922%	4	2,383	-10.204%
2026-09-09	51.0000	51.0000	51.0000	51.0000	0.000%	1	2,384	-13.725%
2026-09-01	51.6100	51.6100	51.0000	51.0000	-6.077%	4	2,388	-13.725%
2026-08-31	54.3000	54.3000	54.3000	54.3000	-5.974%	2	2,384	-18.969%
2026-08-28	57.7500	57.7500	57.7500	57.7500	-0.892%	2	2,386	-23.810%
2026-08-24	58.2700	58.2700	58.2700	58.2700	-3.987%	3	2,384	-24.489%
2026-08-18	60.4200	60.6900	60.4200	60.6900	-2.192%	3	2,381	-27.500%
2026-08-12	62.2100	62.2100	62.0500	62.0500	+1.771%	5	2,381	-29.089%
2026-08-11	60.9700	60.9700	60.9700	60.9700	-0.522%	1	2,381	-27.833%
2026-08-07	60.4000	61.2900	60.1500	61.2900	+3.881%	21	2,381	-28.210%
2026-08-06	60.0900	60.7600	59.0000	59.0000	-3.279%	11	2,384	-25.424%
2026-08-04	60.9600	61.1000	60.9600	61.0000	+6.142%	8	2,387	-27.869%
2026-08-03	56.5500	57.4700	56.5500	57.4700	+7.723%	2	2,387	-23.438%
2026-07-31	53.3500	53.3500	53.3500	53.3500	-1.039%	2	2,386	-17.526%
2026-07-30	53.9100	53.9100	53.9100	53.9100	+3.395%	1	2,386	-18.382%
2026-07-29	52.5000	52.5000	52.1400	52.1400	-8.926%	6	2,386	-15.612%
2026-07-13	56.6300	57.2500	56.6300	57.2500	+2.783%	5	2,386	-23.144%
2026-07-08	55.7000	55.7000	55.7000	55.7000	-10.980%	2	2,386	-21.005%
2026-07-01	62.5700	62.5700	62.5700	62.5700	+0.064%	1	2,388	-29.679%
2026-06-30	62.5300	62.5300	62.5300	62.5300	+3.185%	1	2,389	-29.634%
2026-06-24	60.6000	60.6000	60.6000	60.6000	-2.557%	1	2,388	-27.393%
2026-06-22	62.0000	62.1900	62.0000	62.1900	+5.657%	3	2,387	-29.249%
2026-06-15	60.4400	60.7500	58.8600	58.8600	+6.630%	211	2,453	-25.246%
2026-06-11	55.2000	55.2000	55.2000	55.2000	+2.659%	2	2,388	-20.290%
2026-06-10	54.6000	54.6000	53.7700	53.7700	+5.102%	2	2,388	-18.170%
2026-06-09	51.1600	51.1600	51.1600	51.1600	+0.039%	1	2,392	-13.995%
2026-06-08	52.5700	52.6200	51.1400	51.1400	-5.923%	6	2,392	-13.962%
2026-06-04	54.3600	54.3600	54.3600	54.3600	-1.307%	1	2,390	-19.058%
2026-05-29	55.0800	55.0800	55.0800	55.0800	-1.590%	1	2,390	-20.116%
2026-05-27	55.9700	55.9700	55.9700	55.9700	+3.132%	2	2,389	-21.386%
2026-05-26	54.2700	54.2700	54.2700	54.2700	+6.120%	5	2,394	-18.924%
2026-05-22	51.1400	51.1400	51.1400	51.1400	+16.758%	1	2,389	-13.962%
2026-05-19	43.9500	43.9500	43.8000	43.8000	-3.140%	2	2,389	+0.457%
2026-05-18	45.2200	45.2200	45.2200	45.2200	-3.705%	1	2,390	-2.698%
2026-05-15	46.9600	46.9600	46.9600	46.9600	-7.958%	50	2,390	-6.303%
2026-05-14	51.5000	51.5000	51.0200	51.0200	+0.039%	3	2,339	-13.759%
2026-05-13	49.6800	51.0000	49.6800	51.0000	-3.244%	7	2,341	-13.725%
2026-05-11	52.7100	52.7100	52.7100	52.7100	+3.333%	3	2,341	-16.524%
2026-05-06	52.3900	53.6900	51.0000	51.0100	+4.400%	25	2,341	-13.742%
2026-05-04	48.5000	48.8600	48.5000	48.8600	+6.194%	3	2,341	-9.947%
2026-04-27	46.0100	46.0100	46.0100	46.0100	+0.568%	1	2,342	-4.369%
2026-04-24	45.7500	45.7500	45.7500	45.7500	-4.767%	25	2,342	-3.825%
2026-04-23	48.0400	48.0400	48.0400	48.0400	+1.414%	1	2,342	-8.410%
2026-04-22	47.3700	47.3700	47.3700	47.3700	+4.041%	5	2,341	-7.114%
2026-04-20	45.5300	45.5300	45.5300	45.5300	-0.914%	1	2,341	-3.360%
2026-04-17	46.0000	46.6900	45.0000	45.9500	+12.899%	11	2,341	-4.244%
2026-04-14	40.5600	40.7000	40.5600	40.7000	+39.575%	3	2,342	+8.108%
2026-03-23	29.2400	29.2400	29.1600	29.1600	+8.684%	3	2,342	+50.892%
2026-03-20	28.1400	28.1400	26.8300	26.8300	-11.801%	2	2,343	+63.996%
2026-03-16	30.4200	30.4200	30.4200	30.4200	-1.871%	1	2,343	+44.642%
2026-03-06	31.0000	31.0000	31.0000	31.0000	-7.352%	5	2,344	+41.935%
2026-03-05	34.4900	34.4900	33.4600	33.4600	-9.981%	3	2,344	+31.500%
2026-03-04	37.1700	37.1700	37.1700	37.1700	+13.496%	1	2,345	+18.375%
2026-03-03	32.7500	32.7500	32.7500	32.7500	-9.655%	1	2,345	+34.351%
2026-02-27	36.3200	36.3200	36.2500	36.2500	-3.616%	2	2,346	+21.379%
2026-02-26	37.6200	37.6200	37.6100	37.6100	-3.067%	15	2,347	+16.990%
2026-02-25	37.8000	39.2000	37.6500	38.8000	+2.186%	57	2,355	+13.402%
2026-02-24	37.5400	39.2600	37.1300	37.9700	-2.038%	4,414	2,355	+15.881%
2026-02-17	38.1900	38.7600	38.1900	38.7600	+3.914%	4	92	+13.519%
2026-02-12	36.2600	37.3000	36.2600	37.3000	-4.359%	4	90	+17.962%
2026-02-11	44.4300	44.4300	38.7500	39.0000	-5.523%	23	89	+12.821%
2026-02-09	38.7500	41.6000	38.7500	41.2800	+2.102%	7	76	+6.589%
2026-02-06	37.0300	40.4300	37.0300	40.4300	+12.965%	6	72	+8.830%
2026-02-04	35.7900	35.7900	35.7900	35.7900	-6.309%	1	70	+22.939%
2026-01-29	38.3500	38.3500	38.2000	38.2000	-2.051%	2	70	+15.183%
2026-01-28	39.1900	39.3700	38.7600	39.0000	-0.561%	16	69	+12.821%
2026-01-27	39.2200	39.2200	39.2200	39.2200	-0.356%	4	72	+12.188%
2026-01-26	40.3300	42.0000	39.3600	39.3600	-0.354%	16	68	+11.789%
2026-01-23	41.4400	41.4400	39.5000	39.5000	-1.003%	10	67	+11.392%
2026-01-21	39.9000	39.9000	39.9000	39.9000	+3.368%	2	68	+10.276%
2026-01-20	38.6000	38.6000	38.6000	38.6000	-3.789%	2	70	+13.990%
2026-01-16	40.4300	40.4300	39.8900	40.1200	+2.872%	10	68	+9.671%
2026-01-14	37.2500	39.0000	37.2500	39.0000	+4.698%	3	68	+12.821%
2026-01-13	37.1200	37.2500	37.1200	37.2500	+0.269%	2	68	+18.121%
2026-01-12	35.7900	37.1500	35.7900	37.1500	+1.226%	4	66	+18.439%
2026-01-09	36.7000	36.7000	36.7000	36.7000	+8.260%	2	66	+19.891%
2026-01-07	33.9000	33.9000	33.9000	33.9000	+2.883%	1	64	+29.794%
2026-01-06	32.9500	32.9500	32.9500	32.9500	+15.614%	1	63	+33.536%
2026-01-02	28.3000	28.5000	28.3000	28.5000	-8.153%	50	62	+54.386%
2025-12-29	31.0300	31.0300	31.0300	31.0300	-2.083%	4	37	+41.798%
2025-12-23	31.6900	31.6900	31.6900	31.6900	+1.571%	5	33	+38.845%
2025-12-16	31.2000	31.2000	31.2000	31.2000	-10.704%	2	28	+41.026%
2025-12-12	34.9400	34.9400	34.9400	34.9400	+14.445%	5	26	+25.930%
2025-11-26	30.5300	30.5300	30.5300	30.5300	-0.392%	2	19	+44.121%
2025-10-29	30.6500	30.6500	30.6500	30.6500	+2.167%	5	19	+43.556%
2025-10-21	30.0000	30.0000	30.0000	30.0000	0.000%	15	15	+46.667%