Dark

IWM20280121C275
IWM Jan 21 2028 275.00 Call (IWM280121C00275000)
option OPRA

EOD

Sep 29, 2026

35.50-1.852%(-0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.5000	35.5000	35.5000	35.5000	-1.852%	3	2,284	0.000%
2026-09-28	36.1700	36.1700	36.1700	36.1700	-9.688%	1	2,284	-1.852%
2026-09-23	40.1800	40.1800	40.0500	40.0500	-2.673%	6	2,284	-11.361%
2026-09-22	41.1500	41.1500	41.1500	41.1500	-2.257%	2	2,287	-13.730%
2026-09-17	42.1000	42.1000	42.1000	42.1000	+2.558%	1	2,285	-15.677%
2026-09-11	41.0500	41.0500	41.0500	41.0500	-5.087%	1	2,285	-13.520%
2026-09-10	43.2500	43.2500	43.2500	43.2500	-2.678%	1	2,285	-17.919%
2026-09-09	44.4400	44.4400	44.4400	44.4400	-9.288%	1	2,284	-20.117%
2026-09-04	48.0300	49.0000	48.0300	48.9900	+7.670%	4	2,280	-27.536%
2026-09-01	45.5000	45.5000	45.5000	45.5000	-3.315%	1	2,280	-21.978%
2026-08-31	47.0600	47.0600	47.0600	47.0600	-4.194%	1	2,279	-24.564%
2026-08-28	48.9100	49.1200	48.9100	49.1200	-5.720%	2	2,279	-27.728%
2026-08-27	52.1000	52.1000	52.1000	52.1000	+0.637%	3	2,277	-31.862%
2026-08-25	50.5400	51.7700	50.5400	51.7700	+1.311%	5	2,276	-31.427%
2026-08-24	51.1000	51.1000	51.1000	51.1000	-1.598%	1	2,277	-30.528%
2026-08-20	51.9600	51.9600	51.3400	51.9300	-4.312%	18	2,276	-31.639%
2026-08-19	55.1200	55.1200	54.2700	54.2700	+0.129%	8	2,264	-34.586%
2026-08-18	54.0000	54.2000	54.0000	54.2000	-3.024%	5	2,262	-34.502%
2026-08-14	56.2300	57.9500	55.8900	55.8900	+0.125%	4	2,257	-36.482%
2026-08-13	55.8200	55.8200	55.8200	55.8200	+3.466%	3	2,258	-36.403%
2026-08-10	53.9500	53.9500	53.9500	53.9500	-0.074%	3	2,265	-34.198%
2026-08-07	54.5200	54.5200	53.9900	53.9900	-0.516%	13	2,265	-34.247%
2026-08-05	54.6000	54.6000	54.2700	54.2700	+3.371%	58	2,265	-34.586%
2026-08-04	52.5000	52.5000	52.5000	52.5000	+8.831%	1	2,289	-32.381%
2026-07-29	48.0000	48.2400	46.7400	48.2400	-1.991%	6	2,290	-26.410%
2026-07-27	49.2200	49.2200	49.2200	49.2200	-0.162%	3	2,290	-27.875%
2026-07-24	49.3000	49.3000	49.3000	49.3000	-2.511%	1	2,287	-27.992%
2026-07-17	50.5700	50.5700	50.5700	50.5700	-4.639%	2	2,288	-29.800%
2026-07-16	52.9500	53.0300	52.9500	53.0300	+5.052%	5	2,290	-33.057%
2026-07-13	50.4800	50.4800	50.4800	50.4800	-2.736%	1	2,295	-29.675%
2026-07-10	51.9000	51.9000	51.9000	51.9000	+4.637%	1	2,294	-31.599%
2026-07-08	51.5000	51.5000	49.2000	49.6000	-6.344%	27	2,295	-28.427%
2026-07-07	52.9600	52.9600	52.9600	52.9600	-2.826%	1	2,315	-32.968%
2026-07-02	56.6000	56.6000	54.5000	54.5000	-0.909%	11	2,315	-34.862%
2026-07-01	56.0800	56.0800	55.0000	55.0000	-2.170%	51	2,315	-35.455%
2026-06-30	56.2800	56.2800	56.2200	56.2200	+2.573%	3	2,269	-36.855%
2026-06-26	54.8100	54.8100	54.8100	54.8100	-0.562%	2	2,268	-35.231%
2026-06-25	56.7500	56.7500	55.1000	55.1200	-0.091%	8	2,266	-35.595%
2026-06-24	53.7000	56.6500	53.7000	55.1700	-1.570%	28	2,261	-35.653%
2026-06-22	56.3500	56.3500	56.0500	56.0500	+3.337%	4	2,264	-36.664%
2026-06-18	54.0500	54.2400	53.7500	54.2400	+6.353%	48	2,227	-34.550%
2026-06-17	53.4500	53.4500	50.0000	51.0000	-4.225%	4	2,227	-30.392%
2026-06-15	53.2500	53.2500	53.2500	53.2500	+8.585%	3	2,227	-33.333%
2026-06-11	49.1000	49.1000	49.0400	49.0400	+2.766%	2	2,224	-27.610%
2026-06-03	47.7200	47.7200	47.7200	47.7200	-5.110%	2	2,223	-25.608%
2026-06-02	50.2800	50.5100	49.7200	50.2900	+3.776%	7	2,224	-29.409%
2026-06-01	47.6800	48.4600	47.6800	48.4600	+18.455%	2	2,226	-26.744%
2026-05-20	40.9100	40.9100	40.9100	40.9100	+5.113%	2	2,226	-13.224%
2026-05-18	39.7000	39.7000	38.9200	38.9200	-6.217%	2	2,225	-8.787%
2026-05-15	41.2400	41.5000	41.2400	41.5000	-3.376%	6	2,225	-14.458%
2026-05-12	42.9500	42.9500	42.9500	42.9500	-5.292%	1	2,224	-17.346%
2026-05-08	45.3500	45.3500	45.3500	45.3500	-3.531%	5	2,223	-21.720%
2026-05-07	47.0100	47.0100	47.0100	47.0100	+2.218%	1	2,223	-24.484%
2026-05-06	45.9900	45.9900	45.9900	45.9900	+2.955%	5	2,222	-22.809%
2026-05-05	44.6700	44.6700	44.6700	44.6700	+8.951%	5	2,227	-20.528%
2026-05-04	41.3200	41.3200	41.0000	41.0000	-3.119%	28	2,222	-13.415%
2026-05-01	42.5000	42.5000	41.5000	42.3200	+9.326%	106	2,120	-16.115%
2026-04-30	38.7100	38.7100	38.7100	38.7100	-0.744%	2	2,120	-8.292%
2026-04-28	39.0000	39.0000	39.0000	39.0000	-4.035%	1	2,120	-8.974%
2026-04-27	42.0000	42.0000	40.6400	40.6400	-0.878%	4	2,119	-12.648%
2026-04-24	40.3100	41.0000	40.3100	41.0000	+5.888%	6	2,115	-13.415%
2026-04-23	41.1000	42.1700	38.6100	38.7200	-7.788%	12	2,111	-8.316%
2026-04-22	41.9900	41.9900	41.9900	41.9900	-0.756%	5	2,105	-15.456%
2026-04-21	42.3100	42.3100	42.3100	42.3100	+1.952%	6	2,108	-16.095%
2026-04-20	41.5000	41.5000	41.5000	41.5000	+4.271%	2	2,108	-14.458%
2026-04-17	38.2800	41.5000	38.2800	39.8000	+12.050%	17	2,106	-10.804%
2026-04-15	35.5200	35.5200	35.5200	35.5200	+5.872%	10	2,113	-0.056%
2026-04-14	33.5500	33.5500	33.5500	33.5500	+1.667%	10	2,124	+5.812%
2026-04-10	31.7300	33.0000	31.7300	33.0000	+4.695%	11	2,124	+7.576%
2026-04-09	30.8800	31.5200	30.8800	31.5200	-0.285%	22	2,124	+12.627%
2026-04-08	31.0000	31.8100	31.0000	31.6100	+18.212%	29	2,102	+12.306%
2026-04-07	26.9300	26.9300	26.2500	26.7400	-3.291%	7	2,104	+32.760%
2026-04-06	27.5400	27.6500	27.5400	27.6500	+3.597%	8	2,098	+28.391%
2026-04-02	25.4100	29.0000	25.4100	26.6900	-1.001%	5	2,095	+33.009%
2026-04-01	26.9600	26.9600	26.9600	26.9600	-0.148%	10	2,095	+31.677%
2026-03-26	27.0000	27.0000	27.0000	27.0000	0.000%	1	2,095	+31.481%
2026-03-24	27.0000	27.0000	27.0000	27.0000	+15.286%	1	2,095	+31.481%
2026-03-19	23.0000	23.4200	23.0000	23.4200	-11.589%	6	2,094	+51.580%
2026-03-16	26.4900	26.4900	26.4900	26.4900	+8.122%	1	2,096	+34.013%
2026-03-13	24.5000	24.5000	24.5000	24.5000	-11.520%	2	2,097	+44.898%
2026-03-10	27.6900	27.6900	27.6900	27.6900	+4.688%	5	2,099	+28.205%
2026-03-06	26.4500	26.4500	26.4500	26.4500	-16.928%	2	2,094	+34.216%
2026-03-04	31.8400	31.8400	31.8400	31.8400	+6.133%	2	2,093	+11.495%
2026-03-03	30.0000	30.0000	30.0000	30.0000	-9.393%	2	2,093	+18.333%
2026-02-26	33.1100	33.1100	33.1100	33.1100	-2.503%	1	2,091	+7.218%
2026-02-25	33.9600	33.9600	33.9600	33.9600	+2.258%	2	2,094	+4.535%
2026-02-24	32.5900	33.2700	32.1400	33.2100	+4.401%	53	2,094	+6.896%
2026-02-17	33.2500	33.2500	31.8100	31.8100	-5.888%	2,002	2,098	+11.600%
2026-02-11	34.0000	34.0600	33.7200	33.8000	+4.806%	6	98	+5.030%
2026-02-04	32.2500	32.2500	32.2500	32.2500	-2.361%	4	98	+10.078%
2026-01-29	32.4000	33.2300	32.4000	33.0300	-3.024%	3	102	+7.478%
2026-01-26	34.0600	34.0600	34.0600	34.0600	-0.438%	1	105	+4.228%
2026-01-23	34.2100	34.2100	34.2100	34.2100	-14.475%	2	106	+3.771%
2026-01-22	38.4800	40.0000	38.4800	40.0000	+10.436%	4	104	-11.250%
2026-01-21	35.2300	36.3900	35.1700	36.2200	+7.510%	6	103	-1.988%
2026-01-20	33.6900	33.6900	33.6900	33.6900	-5.498%	1	100	+5.373%
2026-01-16	35.6500	35.6500	35.6500	35.6500	+0.056%	2	99	-0.421%
2026-01-15	35.5800	35.6700	35.5800	35.6300	+11.623%	9	99	-0.365%
2026-01-14	32.2100	32.2100	31.9200	31.9200	+7.765%	2	98	+11.216%
2026-01-08	29.8100	29.8100	29.6200	29.6200	+11.605%	40	98	+19.851%
2026-01-05	26.6600	26.7100	26.5400	26.5400	+11.000%	20	78	+33.760%
2026-01-02	23.9100	23.9100	23.9100	23.9100	-0.458%	2	78	+48.473%
2025-12-31	24.0200	24.0200	24.0200	24.0200	-6.245%	1	78	+47.794%
2025-12-29	25.6200	25.6200	25.6200	25.6200	-2.991%	3	78	+38.564%
2025-12-19	26.3200	26.4100	26.3200	26.4100	-4.966%	2	75	+34.419%
2025-12-15	27.9200	27.9200	27.7900	27.7900	-11.271%	2	76	+27.744%
2025-12-11	31.3200	31.3200	31.3200	31.3200	+51.891%	4	75	+13.346%
2025-11-21	20.5400	20.6200	20.5400	20.6200	+4.036%	2	71	+72.163%
2025-11-19	19.8200	19.8200	19.8200	19.8200	+2.429%	1	72	+79.112%
2025-11-18	19.3500	19.3500	19.3500	19.3500	-6.477%	1	71	+83.463%
2025-11-17	20.6900	20.6900	20.6900	20.6900	-2.036%	1	71	+71.580%
2025-11-14	21.1200	21.1200	21.1200	21.1200	-4.650%	5	70	+68.087%
2025-11-13	23.5700	23.5800	22.0000	22.1500	-11.718%	35	65	+60.271%
2025-11-12	25.0900	25.0900	25.0900	25.0900	+4.022%	6	51	+41.491%
2025-11-11	24.1200	24.1200	24.1200	24.1200	-9.832%	10	35	+47.181%
2025-10-29	28.4100	28.4100	26.7500	26.7500	-3.430%	20	35	+32.710%
2025-10-27	27.7000	27.7000	27.7000	27.7000	+6.826%	40	23	+28.159%
2025-10-21	25.9300	25.9300	25.9300	25.9300	-2.335%	3	23	+36.907%
2025-10-16	26.5500	26.5500	26.5500	26.5500	-6.842%	2	21	+33.710%
2025-10-15	28.5000	28.5000	28.5000	28.5000	+9.615%	2	20	+24.561%
2025-10-14	26.0000	26.0000	26.0000	26.0000	+4.000%	1	20	+36.538%
2025-10-10	25.0000	25.0000	25.0000	25.0000	0.000%	20	20	+42.000%