Dark

IWM20280121C280
IWM Jan 21 2028 280.00 Call (IWM280121C00280000)
option OPRA

EOD

Sep 28, 2026

34.65+2.002%(+0.68)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	33.7500	34.6500	33.7500	34.6500	+2.002%	51	705	0.000%
2026-09-24	33.9700	33.9700	33.9700	33.9700	-10.793%	1	705	+2.002%
2026-09-22	38.0800	38.0800	38.0800	38.0800	+0.211%	1	706	-9.007%
2026-09-21	37.0000	38.0000	37.0000	38.0000	+9.479%	2	707	-8.816%
2026-09-18	35.8000	35.8000	34.7100	34.7100	-10.977%	19	707	-0.173%
2026-09-17	38.9900	38.9900	38.9900	38.9900	-3.010%	10	707	-11.131%
2026-09-14	40.2000	40.2000	40.2000	40.2000	-9.785%	2	711	-13.806%
2026-09-03	44.5600	44.5600	44.5600	44.5600	-7.360%	1	711	-22.240%
2026-08-27	48.2700	48.2700	48.1000	48.1000	-0.290%	2	711	-27.963%
2026-08-26	48.2400	48.2400	48.2400	48.2400	+0.395%	1	711	-28.172%
2026-08-24	48.1500	48.1500	47.2100	48.0500	-7.685%	3	711	-27.888%
2026-08-17	52.9900	52.9900	52.0500	52.0500	-4.408%	2	710	-33.429%
2026-08-14	54.4500	54.4500	54.4500	54.4500	+5.728%	1	710	-36.364%
2026-08-12	51.5000	51.5000	51.5000	51.5000	+1.558%	1	709	-32.718%
2026-08-07	50.1500	50.7100	50.1500	50.7100	+0.237%	3	709	-31.670%
2026-08-05	51.4000	52.5000	50.5900	50.5900	+4.546%	6	708	-31.508%
2026-08-03	47.0000	48.3900	47.0000	48.3900	+9.233%	8	705	-28.394%
2026-07-31	44.3000	44.3000	44.3000	44.3000	-3.486%	2	705	-21.783%
2026-07-27	46.1600	46.1600	45.9000	45.9000	-4.035%	4	703	-24.510%
2026-07-20	47.8300	47.8300	47.8300	47.8300	-2.128%	3	702	-27.556%
2026-07-15	48.8700	48.8700	48.8700	48.8700	-1.173%	2	699	-29.098%
2026-07-10	49.4500	49.4500	49.4500	49.4500	-1.100%	1	699	-29.929%
2026-07-09	49.0000	52.5000	48.4600	50.0000	-3.846%	7	701	-30.700%
2026-07-06	52.0000	52.0000	52.0000	52.0000	+5.051%	1	698	-33.365%
2026-07-02	49.5000	49.5000	49.5000	49.5000	-8.095%	1	696	-30.000%
2026-07-01	53.8600	53.8600	53.8600	53.8600	+4.077%	25	696	-35.667%
2026-06-26	51.7500	51.7500	51.7500	51.7500	-1.803%	1	696	-33.043%
2026-06-24	52.8000	52.8000	52.7000	52.7000	+0.381%	2	696	-34.250%
2026-06-22	52.5000	52.5000	52.5000	52.5000	+5.189%	1	694	-34.000%
2026-06-18	49.9100	49.9100	49.9100	49.9100	+1.135%	1	695	-30.575%
2026-06-15	50.9900	50.9900	49.3500	49.3500	+15.277%	4	695	-29.787%
2026-06-08	42.8100	42.8100	42.8100	42.8100	+6.731%	1	695	-19.061%
2026-06-05	41.0000	41.0000	40.1100	40.1100	-9.764%	6	695	-13.613%
2026-06-03	45.3000	45.3000	44.4500	44.4500	-6.421%	24	699	-22.047%
2026-06-02	47.5000	47.5000	47.5000	47.5000	-0.648%	1	723	-27.053%
2026-05-28	45.0000	47.8100	45.0000	47.8100	+3.373%	8	723	-27.526%
2026-05-27	46.2500	46.2500	46.2500	46.2500	+0.543%	1	723	-25.081%
2026-05-26	44.9800	46.0000	44.9800	46.0000	+9.524%	3	724	-24.674%
2026-05-22	42.0000	42.0000	42.0000	42.0000	+5.000%	1	723	-17.500%
2026-05-21	39.3800	40.0000	39.2400	40.0000	+1.266%	24	723	-13.375%
2026-05-20	35.3800	39.5000	35.3800	39.5000	+15.666%	2	723	-12.278%
2026-05-19	34.1500	34.1500	34.1500	34.1500	-4.875%	1	722	+1.464%
2026-05-18	37.0000	37.0000	35.9000	35.9000	-13.473%	2	722	-3.482%
2026-05-13	40.9100	41.4900	40.9100	41.4900	-7.820%	2	722	-16.486%
2026-05-11	45.0100	45.0100	45.0100	45.0100	+4.432%	1	722	-23.017%
2026-05-08	43.1000	43.1000	43.1000	43.1000	-6.365%	1	721	-19.606%
2026-05-06	43.0100	46.2700	43.0100	46.0300	+11.859%	31	721	-24.723%
2026-05-05	41.1500	41.1500	41.1500	41.1500	+4.841%	1	707	-15.796%
2026-05-01	39.2500	39.2500	39.2500	39.2500	+3.426%	1	707	-11.720%
2026-04-30	37.9500	37.9500	37.9500	37.9500	+2.568%	1	707	-8.696%
2026-04-28	37.0000	37.0000	37.0000	37.0000	-1.228%	1	707	-6.351%
2026-04-24	37.4600	37.4600	37.4600	37.4600	-3.129%	1	706	-7.501%
2026-04-20	38.6700	38.6700	38.6700	38.6700	+3.868%	4	707	-10.396%
2026-04-17	35.9800	37.2300	35.9800	37.2300	+9.307%	6	711	-6.930%
2026-04-16	34.0600	34.0600	34.0600	34.0600	+3.683%	1	710	+1.732%
2026-04-14	32.8500	32.8500	32.8500	32.8500	+7.493%	20	710	+5.479%
2026-04-13	30.5600	30.5600	30.5600	30.5600	+4.837%	4	690	+13.384%
2026-04-08	29.1500	29.1500	29.1500	29.1500	+23.308%	4	690	+18.868%
2026-04-02	23.7900	23.7900	23.6400	23.6400	-7.221%	4	691	+46.574%
2026-04-01	25.4800	25.4800	25.4800	25.4800	+2.453%	1	691	+35.989%
2026-03-26	24.8700	24.8700	24.8700	24.8700	+3.582%	7	690	+39.324%
2026-03-23	24.0100	24.0100	24.0100	24.0100	+4.210%	1	684	+44.315%
2026-03-20	22.5300	23.0400	22.5300	23.0400	-2.989%	5	684	+50.391%
2026-03-18	23.7500	23.7500	23.7500	23.7500	-0.711%	10	687	+45.895%
2026-03-17	23.9200	23.9200	23.9200	23.9200	+6.690%	1	679	+44.858%
2026-03-13	22.6100	22.6100	22.4200	22.4200	-6.544%	30	680	+54.550%
2026-03-12	23.0000	23.9900	23.0000	23.9900	-6.216%	11	670	+44.435%
2026-03-11	25.5800	25.5800	25.5800	25.5800	+1.267%	2	661	+35.457%
2026-03-10	25.2600	25.2600	25.2600	25.2600	+6.268%	10	659	+37.173%
2026-03-09	23.7700	23.7700	23.7700	23.7700	-4.500%	10	659	+45.772%
2026-03-06	24.3400	25.8600	24.3400	24.8900	-8.155%	28	649	+39.213%
2026-03-05	27.4100	27.7500	26.1300	27.1000	-10.176%	180	653	+27.860%
2026-03-04	30.1600	30.2900	29.8000	30.1700	+16.038%	13	721	+14.849%
2026-03-03	26.0000	26.0000	26.0000	26.0000	-17.171%	1	721	+33.269%
2026-02-25	30.3200	31.7900	30.3200	31.3900	+1.816%	8	723	+10.385%
2026-02-24	30.0900	30.9200	29.5600	30.8300	-2.096%	637	723	+12.391%
2026-02-20	31.5000	31.5000	31.4900	31.4900	-0.881%	3	368	+10.035%
2026-02-18	31.7700	31.7700	31.7700	31.7700	+2.949%	1	365	+9.065%
2026-02-13	30.8600	30.8600	30.8600	30.8600	+7.078%	1	366	+12.281%
2026-02-12	28.9700	29.7800	28.8200	28.8200	-9.056%	3	366	+20.229%
2026-02-11	36.9100	36.9100	31.3600	31.6900	-4.086%	11	365	+9.340%
2026-02-10	33.0400	33.0400	33.0400	33.0400	-1.637%	2	363	+4.873%
2026-02-09	31.9000	33.5900	31.9000	33.5900	+6.635%	16	365	+3.156%
2026-02-06	30.1000	31.7000	30.1000	31.5000	+6.671%	7	365	+10.000%
2026-02-05	29.5300	29.5300	29.5300	29.5300	+5.464%	1	370	+17.338%
2026-02-04	29.6100	30.0100	28.0000	28.0000	-6.667%	64	369	+23.750%
2026-02-03	30.5000	30.5000	29.0000	30.0000	+5.189%	216	358	+15.500%
2026-01-30	28.5200	28.5200	28.5200	28.5200	-12.111%	1	268	+21.494%
2026-01-28	32.4500	32.4500	32.4500	32.4500	+1.406%	2	271	+6.780%
2026-01-26	32.3200	32.3200	32.0000	32.0000	-2.469%	201	271	+8.281%
2026-01-23	34.2100	34.2100	32.1300	32.8100	-10.551%	8	205	+5.608%
2026-01-22	36.3500	36.6800	36.3500	36.6800	+17.376%	5	205	-5.534%
2026-01-20	30.8200	31.2500	30.8200	31.2500	-3.520%	2	205	+10.880%
2026-01-16	32.9000	32.9000	32.3900	32.3900	-0.857%	8	204	+6.977%
2026-01-15	33.4200	33.4200	32.6700	32.6700	+5.865%	3	204	+6.061%
2026-01-14	30.8600	30.8600	30.8600	30.8600	+3.107%	1	205	+12.281%
2026-01-13	29.5000	29.9300	29.5000	29.9300	+0.842%	2	204	+15.770%
2026-01-12	29.1700	29.7400	28.9900	29.6800	+1.262%	6	202	+16.745%
2026-01-09	29.3900	29.3900	29.3100	29.3100	+5.318%	2	200	+18.219%
2026-01-08	27.5500	28.0100	27.5200	27.8300	+5.938%	164	199	+24.506%
2026-01-07	26.2700	26.2700	26.2700	26.2700	-1.647%	1	117	+31.900%
2026-01-06	25.2100	26.7100	25.2100	26.7100	+8.798%	102	118	+29.727%
2026-01-05	24.5300	24.5500	24.4000	24.5500	+12.977%	4	58	+41.141%
2025-12-31	21.7300	21.7300	21.7300	21.7300	-9.946%	2	58	+59.457%
2025-12-26	24.1300	24.1300	24.1300	24.1300	-10.630%	1	58	+43.597%
2025-12-22	27.0000	27.0000	27.0000	27.0000	+15.533%	1	57	+28.333%
2025-12-17	23.3700	23.3700	23.3700	23.3700	-6.520%	2	57	+48.267%
2025-12-16	25.0000	25.0000	25.0000	25.0000	-3.288%	1	59	+38.600%
2025-12-15	25.7700	25.8600	25.7700	25.8500	-3.545%	4	58	+34.043%
2025-12-12	26.8000	26.8000	26.8000	26.8000	-7.041%	2	56	+29.291%
2025-12-11	28.2000	29.0000	28.2000	28.8300	+7.374%	6	55	+20.187%
2025-12-10	26.8500	26.8500	26.8500	26.8500	+3.828%	50	51	+29.050%
2025-12-09	25.8600	25.8600	25.8600	25.8600	+0.349%	1	57	+33.991%
2025-12-08	26.4200	26.4200	25.7700	25.7700	+1.178%	3	56	+34.459%
2025-12-05	25.4700	25.4700	25.4700	25.4700	-2.526%	1	53	+36.042%
2025-12-04	26.4400	26.4400	26.1300	26.1300	+10.114%	51	53	+32.606%
2025-11-26	23.9200	23.9200	23.7300	23.7300	+5.938%	2	9	+46.018%
2025-11-04	22.4000	22.4000	22.4000	22.4000	-8.534%	1	9	+54.688%
2025-10-30	24.2200	24.4900	24.2200	24.4900	-3.659%	2	9	+41.486%
2025-10-28	25.3700	25.4200	25.3700	25.4200	+0.673%	2	8	+36.310%
2025-10-27	26.0000	26.0000	25.2500	25.2500	+1.284%	12	1	+37.228%
2025-10-06	24.9300	24.9300	24.9300	24.9300	+9.103%	1	1	+38.989%
2025-09-17	22.8500	22.8500	22.8500	22.8500	0.000%	1	1	+51.641%