Dark

IWM20280121C270
IWM Jan 21 2028 270.00 Call (IWM280121C00270000)
option OPRA

EOD

Jun 29, 2026

57.50-0.536%(-0.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	57.5000	57.5000	57.5000	57.5000	-0.536%	6	1,447	0.000%
2026-06-26	57.8100	57.8100	57.8100	57.8100	-3.489%	2	1,443	-0.536%
2026-06-22	59.9000	59.9000	59.9000	59.9000	+8.554%	1	1,443	-4.007%
2026-06-18	55.3400	55.3400	55.1800	55.1800	+1.714%	20	1,439	+4.204%
2026-06-17	56.9500	56.9500	54.2500	54.2500	-1.112%	3	1,439	+5.991%
2026-06-16	54.8600	54.8600	54.8600	54.8600	-1.702%	1	1,439	+4.812%
2026-06-15	55.8100	55.8100	55.8100	55.8100	+8.369%	50	1,438	+3.028%
2026-06-11	51.5000	51.5000	51.5000	51.5000	+3.705%	1	1,388	+11.650%
2026-06-08	49.6600	49.6600	49.6600	49.6600	-6.917%	1	1,387	+15.787%
2026-06-02	53.2500	53.3500	52.7700	53.3500	+3.532%	7	1,387	+7.779%
2026-06-01	51.5300	51.5300	51.5300	51.5300	-3.502%	1	1,391	+11.585%
2026-05-28	53.4000	53.4000	53.4000	53.4000	+0.755%	6	1,391	+7.678%
2026-05-27	52.2000	53.0000	52.2000	53.0000	+1.669%	2	1,386	+8.491%
2026-05-26	50.8400	52.1300	50.8400	52.1300	+21.092%	4	1,386	+10.301%
2026-05-20	43.0600	43.0600	43.0500	43.0500	+11.673%	7	1,386	+33.566%
2026-05-19	38.5500	38.5500	38.5500	38.5500	-20.712%	2	1,388	+49.157%
2026-05-14	48.6200	48.6200	48.6200	48.6200	+3.734%	1	1,388	+18.264%
2026-05-13	46.8700	46.8700	46.8700	46.8700	+2.314%	1	1,387	+22.680%
2026-05-12	45.8100	45.8100	45.8100	45.8100	-3.720%	1	1,387	+25.518%
2026-05-08	47.5800	47.5800	47.5800	47.5800	-5.633%	3	1,387	+20.849%
2026-05-06	49.7300	50.4200	49.7300	50.4200	+17.256%	2	1,384	+14.042%
2026-04-28	43.0000	43.0000	43.0000	43.0000	-1.489%	6	1,383	+33.721%
2026-04-27	43.6500	43.6500	43.6500	43.6500	-1.020%	5	1,377	+31.730%
2026-04-24	44.1000	44.1000	44.1000	44.1000	+7.143%	3	1,372	+30.385%
2026-04-17	41.1600	41.1600	41.1600	41.1600	+5.538%	3	1,372	+39.699%
2026-04-16	39.0000	39.0000	39.0000	39.0000	+0.438%	1	1,372	+47.436%
2026-04-15	38.8400	38.8400	38.8300	38.8300	+0.857%	11	1,372	+48.081%
2026-04-14	38.5000	38.5000	38.5000	38.5000	+9.065%	9	1,372	+49.351%
2026-04-13	35.3000	35.3000	35.3000	35.3000	+4.007%	2	1,363	+62.890%
2026-04-10	33.9400	33.9400	33.9400	33.9400	+5.600%	9	1,363	+69.417%
2026-04-09	32.1400	32.1400	32.1400	32.1400	+15.073%	1	1,363	+78.905%
2026-03-23	27.9300	27.9300	27.9300	27.9300	+11.275%	2	1,363	+105.872%
2026-03-20	27.3200	27.3200	23.7900	25.1000	-9.484%	4	1,365	+129.084%
2026-03-19	27.7300	27.7300	27.7300	27.7300	+3.277%	1	1,363	+107.357%
2026-03-18	28.0900	28.8900	26.8500	26.8500	-7.890%	18	1,363	+114.153%
2026-03-17	29.1500	29.1500	29.1500	29.1500	+0.656%	1	1,363	+97.256%
2026-03-16	29.0100	29.0100	28.9600	28.9600	+3.540%	2	1,363	+98.550%
2026-03-13	28.5000	28.5000	27.2100	27.9700	+2.869%	5	1,363	+105.577%
2026-03-12	27.1900	27.1900	27.1900	27.1900	-2.440%	1	1,364	+111.475%
2026-03-09	27.8700	27.8700	27.8700	27.8700	-1.693%	1	1,364	+106.315%
2026-03-06	29.6800	29.6800	28.3500	28.3500	-10.540%	2	1,366	+102.822%
2026-03-05	33.8000	33.8000	30.5600	31.6900	-6.822%	7	1,367	+81.445%
2026-02-27	35.1100	35.1100	33.8600	34.0100	-6.975%	1,077	1,366	+69.068%
2026-02-26	36.5600	36.5600	36.5600	36.5600	+5.118%	1	324	+57.276%
2026-02-24	35.0000	35.9300	34.4800	34.7800	-3.389%	49	324	+65.325%
2026-02-20	36.4300	37.1300	36.0000	36.0000	+0.643%	4	305	+59.722%
2026-02-19	35.5000	36.3600	35.5000	35.7700	-5.769%	3	304	+60.749%
2026-02-18	36.4800	37.9600	36.4800	37.9600	+6.510%	206	304	+51.475%
2026-02-17	33.5000	35.6400	33.5000	35.6400	-1.764%	2	110	+61.336%
2026-02-13	36.2800	36.2800	36.2800	36.2800	+0.778%	20	91	+58.490%
2026-02-11	42.9100	42.9100	36.0000	36.0000	-4.737%	13	92	+59.722%
2026-02-10	38.5000	38.5000	37.7900	37.7900	+9.663%	2	87	+52.157%
2026-02-06	34.4600	34.4600	34.4600	34.4600	+4.710%	1	86	+66.860%
2026-02-05	32.9100	32.9100	32.9100	32.9100	-1.673%	3	85	+74.719%
2026-02-04	33.4700	33.4700	33.4700	33.4700	-6.691%	10	85	+71.796%
2026-02-03	35.8700	35.8700	35.8700	35.8700	-0.554%	2	85	+60.301%
2026-01-28	36.0700	36.0700	36.0700	36.0700	-3.736%	3	89	+59.412%
2026-01-23	39.5000	39.5000	37.0600	37.4700	-7.596%	15	89	+53.456%
2026-01-22	41.1400	41.9000	40.1800	40.5500	+4.456%	22	97	+41.800%
2026-01-21	38.2000	39.1400	38.2000	38.8200	+5.489%	5	84	+48.120%
2026-01-20	36.8000	36.8000	36.8000	36.8000	-4.391%	1	84	+56.250%
2026-01-16	39.3800	39.3800	37.0500	38.4900	+0.470%	7	77	+49.389%
2026-01-15	38.2000	39.0000	38.2000	38.3100	+11.334%	11	77	+50.091%
2026-01-14	34.6900	34.6900	34.4100	34.4100	-1.910%	2	72	+67.103%
2026-01-13	34.2200	35.3700	34.2200	35.0800	+13.933%	5	71	+63.911%
2026-01-07	30.7900	30.7900	30.7900	30.7900	+1.117%	3	67	+86.749%
2026-01-06	30.4500	30.4500	30.4500	30.4500	+6.061%	1	67	+88.834%
2026-01-05	28.9100	28.9100	28.7100	28.7100	+0.455%	2	65	+100.279%
2025-12-19	28.5800	28.5800	28.5800	28.5800	-15.941%	5	65	+101.190%
2025-12-12	34.0000	34.0000	34.0000	34.0000	+2.719%	6	60	+69.118%
2025-12-11	33.4500	33.4500	33.1000	33.1000	+9.784%	3	60	+73.716%
2025-12-08	30.1500	30.1500	30.1500	30.1500	+1.208%	1	58	+90.713%
2025-12-05	29.7300	29.8000	29.7300	29.7900	-1.618%	25	57	+93.018%
2025-12-04	30.3300	30.5600	30.2700	30.2800	+4.848%	21	34	+89.894%
2025-12-03	28.9000	28.9000	28.8800	28.8800	+21.345%	6	13	+99.100%
2025-11-14	23.8000	23.8000	23.8000	23.8000	-0.833%	1	7	+141.597%
2025-11-07	24.0000	24.0000	24.0000	24.0000	-14.286%	1	7	+139.583%
2025-10-30	28.0000	28.0000	28.0000	28.0000	+6.748%	4	6	+105.357%
2025-10-22	26.1700	26.2300	26.1700	26.2300	-13.002%	2	2	+119.215%
2025-10-16	30.1500	30.1500	30.1500	30.1500	0.000%	1	1	+90.713%