Dark

IWM20280121C285
IWM Jan 21 2028 285.00 Call (IWM280121C00285000)
option OPRA

EOD

Sep 28, 2026

31.79-2.064%(-0.67)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	31.7900	31.7900	31.7900	31.7900	-2.064%	50	488	0.000%
2026-09-25	32.4600	32.4600	32.4600	32.4600	-2.639%	1	538	-2.064%
2026-09-23	33.2100	33.3400	33.2100	33.3400	+1.399%	21	538	-4.649%
2026-09-18	32.4600	33.9000	32.4600	32.8800	-7.380%	7	517	-3.315%
2026-09-17	36.0000	36.0000	35.5000	35.5000	-2.740%	67	517	-10.451%
2026-09-14	36.5000	36.5000	36.5000	36.5000	-0.409%	1	454	-12.904%
2026-09-10	36.6500	36.6500	36.6500	36.6500	-5.076%	1	453	-13.261%
2026-09-09	38.6100	38.6100	38.6100	38.6100	-5.135%	1	452	-17.664%
2026-09-02	40.9200	40.9200	40.5300	40.7000	-17.960%	4	452	-21.892%
2026-08-17	49.6100	49.6100	49.6100	49.6100	-1.762%	1	455	-35.920%
2026-08-14	49.9100	50.5000	49.9100	50.5000	+4.968%	2	454	-37.050%
2026-08-05	48.1100	48.1100	48.1100	48.1100	-0.702%	50	452	-33.922%
2026-08-04	48.4500	48.4500	48.4500	48.4500	+18.925%	1	403	-34.386%
2026-07-31	40.7400	40.7400	40.7400	40.7400	-8.449%	1	404	-21.969%
2026-07-20	44.5000	44.5000	44.5000	44.5000	-0.291%	2	403	-28.562%
2026-07-17	42.8900	44.6300	42.8900	44.6300	-4.186%	2	403	-28.770%
2026-07-09	46.5800	46.5800	46.5800	46.5800	-4.392%	1	403	-31.752%
2026-06-26	46.0000	48.7200	46.0000	48.7200	-1.635%	4	404	-34.750%
2026-06-24	49.5300	49.5300	49.5300	49.5300	-0.362%	1	404	-35.817%
2026-06-22	50.0000	50.0000	49.7100	49.7100	+5.856%	5	403	-36.049%
2026-06-18	46.9600	46.9600	46.9600	46.9600	-2.207%	1	401	-32.304%
2026-06-15	48.0200	48.0200	48.0200	48.0200	+20.411%	5	401	-33.798%
2026-06-10	40.0000	41.0000	39.8800	39.8800	+8.813%	18	401	-20.286%
2026-06-09	43.2500	43.2500	36.6500	36.6500	-7.683%	2	419	-13.261%
2026-06-08	39.7000	39.7000	39.7000	39.7000	+4.199%	5	419	-19.924%
2026-06-05	40.2500	40.2500	38.1000	38.1000	-11.928%	12	419	-16.562%
2026-06-02	43.2600	43.2600	43.2600	43.2600	-0.046%	1	407	-26.514%
2026-06-01	43.3000	43.3000	43.2800	43.2800	+2.365%	36	407	-26.548%
2026-05-29	42.2800	42.2800	42.2800	42.2800	-6.831%	1	380	-24.811%
2026-05-28	45.3800	45.3800	45.3800	45.3800	+5.584%	1	380	-29.947%
2026-05-27	42.9800	42.9800	42.9800	42.9800	+1.249%	1	379	-26.035%
2026-05-26	41.7500	42.4500	41.4400	42.4500	+5.781%	5	379	-25.112%
2026-05-22	38.9000	40.1300	38.9000	40.1300	+5.633%	2	383	-20.782%
2026-05-21	36.6900	38.4100	36.4200	37.9900	+7.620%	164	384	-16.320%
2026-05-20	35.3000	35.3000	35.3000	35.3000	+11.532%	1	384	-9.943%
2026-05-19	32.8000	32.8000	31.6500	31.6500	-7.185%	2	506	+0.442%
2026-05-18	34.1000	34.1000	34.1000	34.1000	-3.645%	1	506	-6.774%
2026-05-15	35.5500	35.5500	35.3900	35.3900	-11.370%	3	506	-10.172%
2026-05-14	39.7400	39.9300	39.6900	39.9300	+2.859%	4	504	-20.386%
2026-05-13	39.4000	39.4000	38.7500	38.8200	+1.226%	22	504	-18.109%
2026-05-12	37.4900	38.3500	37.4900	38.3500	-1.793%	4	504	-17.106%
2026-05-07	42.1600	42.1600	39.0500	39.0500	-5.103%	173	504	-18.592%
2026-05-06	41.1500	41.1500	41.1500	41.1500	+9.616%	5	343	-22.746%
2026-05-04	37.5300	37.5400	37.5300	37.5400	+5.806%	2	338	-15.317%
2026-04-30	32.4600	35.4800	32.4600	35.4800	+5.595%	10	338	-10.400%
2026-04-29	33.6000	33.6000	33.6000	33.6000	-7.182%	1	343	-5.387%
2026-04-22	34.7700	36.2000	34.7700	36.2000	-2.583%	2	343	-12.182%
2026-04-21	36.8500	37.1600	36.8500	37.1600	+4.236%	3	342	-14.451%
2026-04-17	33.0500	36.1400	33.0500	35.6500	+17.502%	10	342	-10.827%
2026-04-14	30.0000	30.3400	30.0000	30.3400	+62.856%	2	335	+4.779%
2026-03-30	18.6300	18.6300	18.6300	18.6300	-18.433%	2	336	+70.639%
2026-03-06	22.8400	22.8400	22.8400	22.8400	-13.288%	4	338	+39.186%
2026-02-27	26.3400	26.3400	26.3400	26.3400	-10.469%	1	339	+20.691%
2026-02-26	29.4200	29.4200	29.4200	29.4200	+2.509%	1	340	+8.056%
2026-02-24	27.3200	28.7000	27.3200	28.7000	+2.683%	5	339	+10.767%
2026-02-20	27.9500	27.9500	27.9500	27.9500	-6.459%	1	339	+13.739%
2026-02-18	29.9100	29.9100	29.8800	29.8800	+6.714%	2	338	+6.392%
2026-02-17	28.0200	28.9300	27.5200	28.0000	-4.208%	17	337	+13.536%
2026-02-11	29.2200	29.2300	29.2200	29.2300	-6.284%	2	330	+8.758%
2026-02-09	31.2500	31.2500	31.1900	31.1900	+13.874%	5	329	+1.924%
2026-02-04	27.6000	27.6000	27.3900	27.3900	-7.529%	2	324	+16.064%
2026-01-26	29.6200	29.6200	29.6200	29.6200	-5.216%	1	324	+7.326%
2026-01-21	31.2500	31.2500	31.2500	31.2500	+17.702%	2	323	+1.728%
2026-01-12	26.5500	26.5500	26.5500	26.5500	+4.858%	1	323	+19.736%
2026-01-08	25.3400	25.3400	25.3200	25.3200	+2.760%	2	322	+25.553%
2026-01-06	24.6400	24.6400	24.6400	24.6400	+8.882%	1	321	+29.018%
2026-01-05	22.6400	22.6400	22.4200	22.6300	+3.950%	608	44	+40.477%
2025-12-29	21.7700	21.7700	21.7700	21.7700	-4.392%	2	44	+46.027%
2025-12-16	22.7700	22.7700	22.7700	22.7700	-9.247%	1	42	+39.614%
2025-12-10	25.1300	25.1600	25.0900	25.0900	+7.636%	3	42	+26.704%
2025-12-05	23.3100	23.3100	23.3100	23.3100	-3.757%	1	39	+36.379%
2025-12-04	23.0800	24.3100	23.0800	24.2200	+14.299%	24	39	+31.255%
2025-12-01	21.1900	21.1900	21.1900	21.1900	+21.086%	2	16	+50.024%
2025-11-21	17.5000	17.5000	17.5000	17.5000	-4.057%	1	17	+81.657%
2025-11-14	18.0700	18.2400	18.0700	18.2400	-8.846%	4	16	+74.287%
2025-11-06	20.2600	20.2600	20.0100	20.0100	-8.085%	3	16	+58.871%
2025-10-31	21.7700	21.7700	21.7700	21.7700	-8.298%	1	13	+46.027%
2025-10-27	23.8900	23.8900	23.7400	23.7400	-0.960%	12	6	+33.909%
2025-10-24	23.8400	24.0800	23.8400	23.9700	0.000%	6	6	+32.624%