Dark

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

EOD

Sep 29, 2026

38.80-2.365%(-0.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	38.8000	38.8000	38.8000	38.8000	-2.365%	1	1,409	0.000%
2026-09-28	39.8400	39.8400	39.7400	39.7400	-5.223%	2	1,409	-2.365%
2026-09-23	41.9300	41.9300	41.9300	41.9300	+2.094%	1	1,409	-7.465%
2026-09-18	41.2500	41.2500	41.0700	41.0700	-2.493%	2	1,410	-5.527%
2026-09-16	44.1300	44.1300	42.1200	42.1200	-8.811%	3	1,410	-7.882%
2026-09-10	46.1900	46.1900	46.1900	46.1900	-6.687%	5	1,407	-15.999%
2026-09-09	48.5300	49.5000	48.5300	49.5000	-3.055%	6	1,412	-21.616%
2026-09-03	51.0600	51.0600	51.0600	51.0600	+6.464%	1	1,406	-24.011%
2026-09-01	47.9600	47.9600	47.9600	47.9600	-8.456%	1	1,406	-19.099%
2026-08-28	52.3900	52.3900	52.3900	52.3900	-6.246%	6	1,405	-25.940%
2026-08-27	55.8800	55.8800	55.8800	55.8800	+1.324%	2	1,409	-30.565%
2026-08-18	55.1500	55.1500	55.1500	55.1500	-7.311%	1	1,409	-29.646%
2026-08-14	59.5000	59.5000	59.5000	59.5000	+4.130%	2	1,410	-34.790%
2026-08-07	57.4000	57.4000	57.1400	57.1400	-1.227%	6	1,408	-32.097%
2026-08-06	57.8500	57.8500	57.8500	57.8500	+7.169%	1	1,407	-32.930%
2026-08-03	53.9800	53.9800	53.9800	53.9800	+6.385%	1	1,413	-28.122%
2026-07-31	50.4200	50.7400	50.4200	50.7400	-0.956%	6	1,412	-23.532%
2026-07-30	51.2300	51.2300	51.2300	51.2300	-7.057%	2	1,412	-24.263%
2026-07-22	55.1200	55.1200	55.1200	55.1200	+3.067%	1	1,412	-29.608%
2026-07-20	53.9600	53.9600	53.4800	53.4800	-0.019%	2	1,413	-27.450%
2026-07-17	52.1300	53.4900	52.1300	53.4900	-1.437%	2	1,413	-27.463%
2026-07-16	56.1800	56.2600	54.2700	54.2700	-3.089%	9	1,412	-28.506%
2026-07-10	56.0000	56.0000	56.0000	56.0000	+8.004%	5	1,413	-30.714%
2026-07-08	51.8500	51.8500	51.8500	51.8500	-7.707%	20	1,408	-25.169%
2026-07-07	56.1800	56.1800	56.1800	56.1800	-3.221%	1	1,428	-30.936%
2026-07-06	58.3200	58.3200	58.0500	58.0500	-0.718%	6	1,429	-33.161%
2026-07-02	58.4700	58.4700	58.4700	58.4700	-0.797%	6	1,428	-33.641%
2026-07-01	58.9400	58.9400	58.9400	58.9400	+2.504%	50	1,428	-34.170%
2026-06-29	57.5000	57.5000	57.5000	57.5000	-0.536%	6	1,447	-32.522%
2026-06-26	57.8100	57.8100	57.8100	57.8100	-3.489%	2	1,443	-32.884%
2026-06-22	59.9000	59.9000	59.9000	59.9000	+8.554%	1	1,443	-35.225%
2026-06-18	55.3400	55.3400	55.1800	55.1800	+1.714%	20	1,439	-29.685%
2026-06-17	56.9500	56.9500	54.2500	54.2500	-1.112%	3	1,439	-28.479%
2026-06-16	54.8600	54.8600	54.8600	54.8600	-1.702%	1	1,439	-29.275%
2026-06-15	55.8100	55.8100	55.8100	55.8100	+8.369%	50	1,438	-30.478%
2026-06-11	51.5000	51.5000	51.5000	51.5000	+3.705%	1	1,388	-24.660%
2026-06-08	49.6600	49.6600	49.6600	49.6600	-6.917%	1	1,387	-21.869%
2026-06-02	53.2500	53.3500	52.7700	53.3500	+3.532%	7	1,387	-27.273%
2026-06-01	51.5300	51.5300	51.5300	51.5300	-3.502%	1	1,391	-24.704%
2026-05-28	53.4000	53.4000	53.4000	53.4000	+0.755%	6	1,391	-27.341%
2026-05-27	52.2000	53.0000	52.2000	53.0000	+1.669%	2	1,386	-26.792%
2026-05-26	50.8400	52.1300	50.8400	52.1300	+21.092%	4	1,386	-25.571%
2026-05-20	43.0600	43.0600	43.0500	43.0500	+11.673%	7	1,386	-9.872%
2026-05-19	38.5500	38.5500	38.5500	38.5500	-20.712%	2	1,388	+0.649%
2026-05-14	48.6200	48.6200	48.6200	48.6200	+3.734%	1	1,388	-20.197%
2026-05-13	46.8700	46.8700	46.8700	46.8700	+2.314%	1	1,387	-17.218%
2026-05-12	45.8100	45.8100	45.8100	45.8100	-3.720%	1	1,387	-15.302%
2026-05-08	47.5800	47.5800	47.5800	47.5800	-5.633%	3	1,387	-18.453%
2026-05-06	49.7300	50.4200	49.7300	50.4200	+17.256%	2	1,384	-23.046%
2026-04-28	43.0000	43.0000	43.0000	43.0000	-1.489%	6	1,383	-9.767%
2026-04-27	43.6500	43.6500	43.6500	43.6500	-1.020%	5	1,377	-11.111%
2026-04-24	44.1000	44.1000	44.1000	44.1000	+7.143%	3	1,372	-12.018%
2026-04-17	41.1600	41.1600	41.1600	41.1600	+5.538%	3	1,372	-5.734%
2026-04-16	39.0000	39.0000	39.0000	39.0000	+0.438%	1	1,372	-0.513%
2026-04-15	38.8400	38.8400	38.8300	38.8300	+0.857%	11	1,372	-0.077%
2026-04-14	38.5000	38.5000	38.5000	38.5000	+9.065%	9	1,372	+0.779%
2026-04-13	35.3000	35.3000	35.3000	35.3000	+4.007%	2	1,363	+9.915%
2026-04-10	33.9400	33.9400	33.9400	33.9400	+5.600%	9	1,363	+14.319%
2026-04-09	32.1400	32.1400	32.1400	32.1400	+15.073%	1	1,363	+20.722%
2026-03-23	27.9300	27.9300	27.9300	27.9300	+11.275%	2	1,363	+38.919%
2026-03-20	27.3200	27.3200	23.7900	25.1000	-9.484%	4	1,365	+54.582%
2026-03-19	27.7300	27.7300	27.7300	27.7300	+3.277%	1	1,363	+39.921%
2026-03-18	28.0900	28.8900	26.8500	26.8500	-7.890%	18	1,363	+44.507%
2026-03-17	29.1500	29.1500	29.1500	29.1500	+0.656%	1	1,363	+33.105%
2026-03-16	29.0100	29.0100	28.9600	28.9600	+3.540%	2	1,363	+33.978%
2026-03-13	28.5000	28.5000	27.2100	27.9700	+2.869%	5	1,363	+38.720%
2026-03-12	27.1900	27.1900	27.1900	27.1900	-2.440%	1	1,364	+42.700%
2026-03-09	27.8700	27.8700	27.8700	27.8700	-1.693%	1	1,364	+39.218%
2026-03-06	29.6800	29.6800	28.3500	28.3500	-10.540%	2	1,366	+36.861%
2026-03-05	33.8000	33.8000	30.5600	31.6900	-6.822%	7	1,367	+22.436%
2026-02-27	35.1100	35.1100	33.8600	34.0100	-6.975%	1,077	1,366	+14.084%
2026-02-26	36.5600	36.5600	36.5600	36.5600	+5.118%	1	324	+6.127%
2026-02-24	35.0000	35.9300	34.4800	34.7800	-3.389%	49	324	+11.558%
2026-02-20	36.4300	37.1300	36.0000	36.0000	+0.643%	4	305	+7.778%
2026-02-19	35.5000	36.3600	35.5000	35.7700	-5.769%	3	304	+8.471%
2026-02-18	36.4800	37.9600	36.4800	37.9600	+6.510%	206	304	+2.213%
2026-02-17	33.5000	35.6400	33.5000	35.6400	-1.764%	2	110	+8.866%
2026-02-13	36.2800	36.2800	36.2800	36.2800	+0.778%	20	91	+6.946%
2026-02-11	42.9100	42.9100	36.0000	36.0000	-4.737%	13	92	+7.778%
2026-02-10	38.5000	38.5000	37.7900	37.7900	+9.663%	2	87	+2.673%
2026-02-06	34.4600	34.4600	34.4600	34.4600	+4.710%	1	86	+12.594%
2026-02-05	32.9100	32.9100	32.9100	32.9100	-1.673%	3	85	+17.897%
2026-02-04	33.4700	33.4700	33.4700	33.4700	-6.691%	10	85	+15.925%
2026-02-03	35.8700	35.8700	35.8700	35.8700	-0.554%	2	85	+8.168%
2026-01-28	36.0700	36.0700	36.0700	36.0700	-3.736%	3	89	+7.569%
2026-01-23	39.5000	39.5000	37.0600	37.4700	-7.596%	15	89	+3.550%
2026-01-22	41.1400	41.9000	40.1800	40.5500	+4.456%	22	97	-4.316%
2026-01-21	38.2000	39.1400	38.2000	38.8200	+5.489%	5	84	-0.052%
2026-01-20	36.8000	36.8000	36.8000	36.8000	-4.391%	1	84	+5.435%
2026-01-16	39.3800	39.3800	37.0500	38.4900	+0.470%	7	77	+0.805%
2026-01-15	38.2000	39.0000	38.2000	38.3100	+11.334%	11	77	+1.279%
2026-01-14	34.6900	34.6900	34.4100	34.4100	-1.910%	2	72	+12.758%
2026-01-13	34.2200	35.3700	34.2200	35.0800	+13.933%	5	71	+10.604%
2026-01-07	30.7900	30.7900	30.7900	30.7900	+1.117%	3	67	+26.015%
2026-01-06	30.4500	30.4500	30.4500	30.4500	+6.061%	1	67	+27.422%
2026-01-05	28.9100	28.9100	28.7100	28.7100	+0.455%	2	65	+35.145%
2025-12-19	28.5800	28.5800	28.5800	28.5800	-15.941%	5	65	+35.759%
2025-12-12	34.0000	34.0000	34.0000	34.0000	+2.719%	6	60	+14.118%
2025-12-11	33.4500	33.4500	33.1000	33.1000	+9.784%	3	60	+17.221%
2025-12-08	30.1500	30.1500	30.1500	30.1500	+1.208%	1	58	+28.690%
2025-12-05	29.7300	29.8000	29.7300	29.7900	-1.618%	25	57	+30.245%
2025-12-04	30.3300	30.5600	30.2700	30.2800	+4.848%	21	34	+28.137%
2025-12-03	28.9000	28.9000	28.8800	28.8800	+21.345%	6	13	+34.349%
2025-11-14	23.8000	23.8000	23.8000	23.8000	-0.833%	1	7	+63.025%
2025-11-07	24.0000	24.0000	24.0000	24.0000	-14.286%	1	7	+61.667%
2025-10-30	28.0000	28.0000	28.0000	28.0000	+6.748%	4	6	+38.571%
2025-10-22	26.1700	26.2300	26.1700	26.2300	-13.002%	2	2	+47.922%
2025-10-16	30.1500	30.1500	30.1500	30.1500	0.000%	1	1	+28.690%