Dark

IWM20280121C290
IWM Jan 21 2028 290.00 Call (IWM280121C00290000)
option OPRA

EOD

Sep 28, 2026

28.39-5.367%(-1.61)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	28.4000	28.4000	28.3900	28.3900	-5.367%	6	874	0.000%
2026-09-24	30.0000	30.0000	30.0000	30.0000	+3.341%	3	877	-5.367%
2026-09-18	29.7500	30.1800	29.0300	29.0300	-4.286%	23	874	-2.205%
2026-09-16	32.4400	32.4400	30.3300	30.3300	-14.201%	13	876	-6.396%
2026-09-09	35.3000	35.3500	35.3000	35.3500	-6.258%	6	876	-19.689%
2026-09-08	37.7100	37.7100	37.7100	37.7100	-10.021%	2	873	-24.715%
2026-08-25	41.9100	41.9100	41.9100	41.9100	-4.533%	1	871	-32.260%
2026-08-18	43.9000	43.9000	43.9000	43.9000	-4.937%	5	871	-35.330%
2026-08-17	46.1800	46.1800	46.0900	46.1800	-0.581%	4	866	-38.523%
2026-08-14	46.4500	46.4500	46.4500	46.4500	+9.191%	1	865	-38.881%
2026-08-11	42.5400	42.5400	42.5400	42.5400	-3.318%	2	865	-33.263%
2026-08-05	44.0000	44.0000	44.0000	44.0000	-3.190%	1	865	-35.477%
2026-08-04	45.4500	45.4500	45.4500	45.4500	+9.202%	11	866	-37.536%
2026-08-03	41.6200	41.6200	41.6200	41.6200	+8.981%	1	865	-31.788%
2026-07-31	38.1900	38.1900	38.1900	38.1900	-1.951%	1	865	-25.661%
2026-07-29	37.1200	38.9500	37.1200	38.9500	-0.128%	5	866	-27.112%
2026-07-27	40.0000	40.0000	39.0000	39.0000	-2.500%	3	869	-27.205%
2026-07-23	39.4300	40.0000	39.4300	40.0000	-7.855%	8	870	-29.025%
2026-07-22	43.4100	43.4100	43.4100	43.4100	+4.051%	1	865	-34.600%
2026-07-20	41.7200	41.7200	41.7200	41.7200	-0.643%	3	864	-31.951%
2026-07-16	41.9900	41.9900	41.9900	41.9900	+1.450%	1	867	-32.389%
2026-07-13	41.3900	41.3900	41.3900	41.3900	-3.587%	2	867	-31.409%
2026-07-10	42.9300	42.9300	42.9300	42.9300	+2.214%	3	869	-33.869%
2026-07-08	41.9800	42.0000	41.9800	42.0000	-3.382%	3	866	-32.405%
2026-07-02	46.8600	46.8600	43.4700	43.4700	-7.530%	4	863	-34.691%
2026-06-30	46.6500	47.0100	46.6500	47.0100	+2.575%	2	863	-39.609%
2026-06-26	45.8300	45.8300	45.8300	45.8300	-0.736%	1	862	-38.054%
2026-06-23	46.1700	46.1700	46.1700	46.1700	+5.051%	5	862	-38.510%
2026-06-18	43.9500	43.9500	43.9500	43.9500	+5.295%	1	869	-35.404%
2026-06-17	43.7200	43.7200	41.7400	41.7400	-4.222%	3	869	-31.984%
2026-06-16	43.5600	43.5800	43.5600	43.5800	-1.403%	4	869	-34.855%
2026-06-15	44.2000	44.2000	44.2000	44.2000	+3.199%	224	871	-35.769%
2026-06-12	43.4000	43.4000	42.8300	42.8300	+8.129%	3	647	-33.715%
2026-06-11	39.6100	39.6100	39.6100	39.6100	+1.825%	5	645	-28.326%
2026-06-09	38.9000	38.9000	38.9000	38.9000	+2.073%	1	642	-27.018%
2026-06-08	38.1100	38.1100	38.1100	38.1100	+8.917%	1	642	-25.505%
2026-06-05	37.6600	37.6600	34.9900	34.9900	-15.808%	4	642	-18.863%
2026-06-04	41.6000	41.6000	41.5600	41.5600	+7.086%	2	642	-31.689%
2026-06-03	39.1500	39.1500	38.8100	38.8100	-3.912%	5	641	-26.849%
2026-05-29	39.0900	40.3900	39.0900	40.3900	-3.902%	11	642	-29.710%
2026-05-28	42.0300	42.0300	42.0300	42.0300	+5.816%	1	642	-32.453%
2026-05-26	39.7200	39.7200	39.7200	39.7200	+11.105%	3	642	-28.525%
2026-05-21	33.9400	35.7700	33.9300	35.7500	-6.609%	155	645	-20.587%
2026-05-14	37.6300	38.2800	37.6300	38.2800	+0.393%	4	769	-25.836%
2026-05-11	38.1300	38.1300	38.1300	38.1300	+4.152%	1	766	-25.544%
2026-05-07	39.4300	39.4300	35.7600	36.6100	-5.644%	156	766	-22.453%
2026-05-06	38.8000	38.8000	38.8000	38.8000	+9.327%	6	613	-26.830%
2026-05-04	35.4800	35.4900	35.4800	35.4900	+4.969%	2	607	-20.006%
2026-04-30	31.6200	33.8100	31.1100	33.8100	+7.436%	29	605	-16.031%
2026-04-28	31.4700	31.4700	31.4700	31.4700	-7.441%	1	619	-9.787%
2026-04-27	34.0000	34.0000	34.0000	34.0000	+3.030%	2	618	-16.500%
2026-04-24	33.0000	33.0000	33.0000	33.0000	-4.789%	1	616	-13.970%
2026-04-21	34.3500	34.6600	34.3500	34.6600	+8.076%	3	617	-18.090%
2026-04-17	32.0700	32.0700	32.0700	32.0700	+28.075%	1	617	-11.475%
2026-04-10	25.0400	25.0400	25.0400	25.0400	-2.073%	2	616	+13.379%
2026-04-09	25.5000	26.3700	23.8400	25.5700	+15.859%	13	614	+11.029%
2026-04-06	21.2900	22.0700	21.1400	22.0700	+16.464%	4	620	+28.636%
2026-04-02	20.6000	20.6000	18.9500	18.9500	-9.762%	2	623	+49.815%
2026-03-26	21.0000	21.0000	21.0000	21.0000	-17.518%	1	623	+35.190%
2026-03-04	25.6400	25.8400	25.4600	25.4600	-4.965%	4	624	+11.508%
2026-02-26	26.5700	26.7900	26.5700	26.7900	+1.477%	3	625	+5.972%
2026-02-24	25.8700	26.4000	25.8300	26.4000	-1.639%	14	627	+7.538%
2026-02-20	27.6400	27.6900	26.3200	26.8400	-3.730%	26	615	+5.775%
2026-02-18	27.6900	27.8800	27.6900	27.8800	+5.446%	2	599	+1.829%
2026-02-17	26.5500	26.5500	26.4400	26.4400	+0.685%	7	598	+7.375%
2026-02-13	26.6400	27.3900	26.1600	26.2600	-2.088%	46	577	+8.111%
2026-02-11	26.9200	27.0600	26.8200	26.8200	+2.405%	100	577	+5.854%
2026-02-04	24.2400	26.1900	24.2400	26.1900	+8.089%	5	527	+8.400%
2026-01-30	24.5500	24.5500	24.2300	24.2300	-12.051%	4	528	+17.169%
2026-01-26	28.5100	28.5100	27.5500	27.5500	-5.000%	3	531	+3.049%
2026-01-23	29.0000	29.0000	29.0000	29.0000	-8.488%	3	530	-2.103%
2026-01-22	30.9800	32.8600	30.8400	31.6900	+9.050%	8	529	-10.413%
2026-01-21	28.5100	29.0600	28.5100	29.0600	+0.103%	2	527	-2.306%
2026-01-16	29.0300	29.0300	29.0300	29.0300	+1.079%	2	527	-2.205%
2026-01-15	27.3000	29.1000	27.1500	28.7200	+11.751%	92	527	-1.149%
2026-01-14	25.6600	26.3300	25.6300	25.7000	+10.253%	13	483	+10.467%
2026-01-08	23.2600	23.4600	23.2600	23.3100	+2.914%	240	477	+21.793%
2026-01-07	22.6700	22.8100	22.6500	22.6500	+6.089%	318	357	+25.342%
2026-01-05	20.6600	21.4000	20.6600	21.3500	-3.350%	322	37	+32.974%
2025-12-15	22.0700	22.0900	22.0700	22.0900	-4.989%	2	37	+28.520%
2025-12-12	23.2500	23.2500	23.2500	23.2500	-4.635%	1	36	+22.108%
2025-12-10	24.3700	24.3800	24.3700	24.3800	+44.260%	3	35	+16.448%
2025-11-24	17.0000	17.0000	16.9000	16.9000	+6.827%	4	35	+67.988%
2025-11-20	15.8200	15.8200	15.8200	15.8200	+2.395%	1	31	+79.456%
2025-11-19	15.4400	15.4500	15.4400	15.4500	-26.777%	3	30	+83.754%
2025-10-28	21.1000	21.1000	21.1000	21.1000	-6.389%	1	27	+34.550%
2025-10-27	22.2800	22.5400	22.2800	22.5400	+2.455%	10	17	+25.954%
2025-10-24	21.9300	22.0300	21.9100	22.0000	+6.024%	16	17	+29.045%
2025-10-20	20.7500	20.7500	20.7500	20.7500	+0.048%	1	2	+36.819%
2025-10-16	20.7400	20.7400	20.7400	20.7400	-1.238%	4	1	+36.885%
2025-10-03	21.0000	21.0000	21.0000	21.0000	+3.960%	1	4	+35.190%
2025-09-18	20.2000	20.2000	20.2000	20.2000	+2.020%	2	3	+40.545%
2025-09-17	19.8000	19.8000	19.8000	19.8000	0.000%	1	1	+43.384%