Dark

IWM20280121C300
IWM Jan 21 2028 300.00 Call (IWM280121C00300000)
option OPRA

EOD

Sep 29, 2026

22.75-1.302%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	22.3000	22.7500	22.3000	22.7500	-1.302%	2	1,856	0.000%
2026-09-28	23.7500	23.7500	23.0500	23.0500	-6.831%	201	1,854	-1.302%
2026-09-25	24.1600	24.8000	24.1600	24.7400	-2.213%	3	1,930	-8.044%
2026-09-24	23.8500	25.3000	23.6000	25.3000	+2.264%	3	1,927	-10.079%
2026-09-23	25.7500	25.7500	24.7400	24.7400	-3.056%	5	1,924	-8.044%
2026-09-18	25.0500	25.5200	24.6500	25.5200	+0.591%	11	1,921	-10.854%
2026-09-16	27.2900	27.2900	25.3700	25.3700	-3.865%	13	1,923	-10.327%
2026-09-15	26.6500	26.6500	26.3900	26.3900	-13.475%	2	1,910	-13.793%
2026-09-09	30.5000	30.5000	30.5000	30.5000	-6.813%	1	1,909	-25.410%
2026-09-04	32.7300	32.7300	32.7300	32.7300	-1.416%	2	1,906	-30.492%
2026-09-03	33.2000	33.2000	33.2000	33.2000	+9.103%	1	1,906	-31.476%
2026-09-01	29.8100	30.4300	29.8100	30.4300	-18.745%	3	1,907	-25.238%
2026-08-27	36.9100	37.4500	36.9100	37.4500	-3.255%	3	1,906	-39.252%
2026-08-24	38.7100	38.7100	38.7100	38.7100	+3.947%	10	1,904	-41.230%
2026-08-20	37.2400	37.2400	37.2400	37.2400	-9.082%	1	1,894	-38.910%
2026-08-17	40.1000	40.9600	40.1000	40.9600	0.000%	213	1,894	-44.458%
2026-08-14	40.7000	40.9600	40.6000	40.9600	+3.018%	3	1,893	-44.458%
2026-08-13	41.1000	41.1000	39.7600	39.7600	+0.252%	114	1,894	-42.782%
2026-08-12	40.3900	40.3900	39.6600	39.6600	+8.390%	2	1,782	-42.637%
2026-08-11	39.0100	39.0100	36.5900	36.5900	-6.107%	5	1,780	-37.825%
2026-08-10	40.9800	40.9800	38.9700	38.9700	+0.206%	2	1,780	-41.622%
2026-08-05	38.8900	38.8900	38.8900	38.8900	-2.824%	1	1,780	-41.502%
2026-08-04	39.7200	40.0200	39.7200	40.0200	+8.162%	6	1,779	-43.153%
2026-08-03	36.1600	37.0000	35.0000	37.0000	+13.636%	19	1,779	-38.514%
2026-07-31	32.5000	32.5600	32.5000	32.5600	-1.631%	2	1,777	-30.129%
2026-07-30	33.1000	33.1000	33.1000	33.1000	+0.608%	10	1,777	-31.269%
2026-07-29	34.2600	34.2600	32.9000	32.9000	-3.942%	6	1,777	-30.851%
2026-07-24	35.0000	35.0000	34.2500	34.2500	+0.795%	2	1,781	-33.577%
2026-07-23	33.9800	33.9800	33.9800	33.9800	-2.160%	5	1,781	-33.049%
2026-07-21	34.7300	34.7300	34.7300	34.7300	-4.901%	1	1,782	-34.495%
2026-07-16	36.5200	36.5200	36.5200	36.5200	-0.490%	1	1,783	-37.705%
2026-07-08	36.7000	36.7000	36.7000	36.7000	-1.872%	1	1,782	-38.011%
2026-07-07	37.4000	37.4000	37.4000	37.4000	-4.103%	1	1,783	-39.171%
2026-07-06	40.8800	40.8800	39.0000	39.0000	+4.000%	254	1,784	-41.667%
2026-07-02	39.7700	40.3300	37.5000	37.5000	-9.834%	4	1,935	-39.333%
2026-07-01	41.5000	41.8900	41.5000	41.5900	+1.439%	3	1,935	-45.299%
2026-06-30	41.0000	41.0000	41.0000	41.0000	+5.263%	1	1,934	-44.512%
2026-06-29	38.9500	38.9500	38.9500	38.9500	-2.185%	1	1,934	-41.592%
2026-06-26	40.9700	40.9700	39.8200	39.8200	+0.657%	7	1,934	-42.868%
2026-06-24	42.4100	42.5000	39.5600	39.5600	+2.090%	14	1,932	-42.492%
2026-06-23	39.4100	39.4100	38.7500	38.7500	-5.210%	3	1,919	-41.290%
2026-06-22	41.0000	41.3600	40.8800	40.8800	+8.034%	14	1,917	-44.349%
2026-06-18	38.0000	38.6100	37.8400	37.8400	+2.160%	8	1,901	-39.878%
2026-06-17	38.0000	38.6000	35.6600	37.0400	+18.985%	20	1,901	-38.580%
2026-06-10	32.3200	32.3200	30.8600	31.1300	+4.744%	203	1,901	-26.919%
2026-06-09	35.4300	35.4300	28.5000	29.7200	-11.574%	7	1,713	-23.452%
2026-06-05	33.6100	33.6100	33.6100	33.6100	-0.972%	1	1,709	-32.312%
2026-06-03	33.9400	33.9400	33.9400	33.9400	-0.176%	1	1,708	-32.970%
2026-06-01	33.1300	34.0000	33.1300	34.0000	-7.002%	6	1,707	-33.088%
2026-05-28	34.7600	36.5600	34.6700	36.5600	+2.066%	39	1,712	-37.774%
2026-05-27	35.8200	35.8200	35.8200	35.8200	+3.228%	2	1,715	-36.488%
2026-05-26	34.7000	34.7000	34.7000	34.7000	+8.302%	1	1,715	-34.438%
2026-05-22	31.6400	32.2000	31.6400	32.0400	+9.952%	4	1,715	-28.995%
2026-05-21	29.1400	29.1400	29.1400	29.1400	+4.071%	10	1,718	-21.929%
2026-05-20	28.0000	28.0000	28.0000	28.0000	+11.465%	1	1,718	-18.750%
2026-05-19	25.6000	25.6000	25.1200	25.1200	-23.554%	3	1,713	-9.435%
2026-05-14	32.1600	32.8600	31.9800	32.8600	+7.036%	63	1,713	-30.767%
2026-05-13	30.7000	30.7000	30.7000	30.7000	+0.788%	1	1,709	-25.896%
2026-05-12	30.4600	30.4600	30.4600	30.4600	-6.850%	3	1,709	-25.312%
2026-05-11	32.5900	33.6200	32.5900	32.7000	+3.155%	125	1,709	-30.428%
2026-05-08	31.7600	32.2100	31.6300	31.7000	-0.032%	23	1,803	-28.233%
2026-05-07	32.7700	32.7700	31.4500	31.7100	-6.954%	12	1,801	-28.256%
2026-05-06	32.5000	34.0800	32.5000	34.0800	+8.535%	19	1,790	-33.245%
2026-05-05	31.2600	31.4000	31.2600	31.4000	+5.263%	4	1,787	-27.548%
2026-05-04	29.6500	29.8300	29.6500	29.8300	+2.193%	12	1,786	-23.734%
2026-05-01	29.2000	29.2000	29.1900	29.1900	+5.000%	2	1,782	-22.062%
2026-04-30	27.8000	27.8000	27.8000	27.8000	+2.243%	5	1,782	-18.165%
2026-04-28	27.1900	27.1900	27.1900	27.1900	-5.852%	1	1,777	-16.330%
2026-04-27	28.3500	28.8800	28.3500	28.8800	+2.520%	1,001	1,776	-21.226%
2026-04-24	27.8400	28.1700	27.6800	28.1700	+0.249%	41	775	-19.240%
2026-04-22	28.1000	28.1000	28.1000	28.1000	-6.333%	1	763	-19.039%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+5.820%	2	766	-24.167%
2026-04-20	28.8700	28.8700	28.3500	28.3500	+0.177%	6	766	-19.753%
2026-04-17	26.7500	30.0000	26.7500	28.3000	+13.019%	5	764	-19.611%
2026-04-16	25.0400	25.0400	25.0400	25.0400	+2.121%	10	766	-9.145%
2026-04-15	24.2800	24.5200	24.2800	24.5200	+0.082%	11	756	-7.219%
2026-04-14	24.5000	24.5000	24.5000	24.5000	+30.667%	1	747	-7.143%
2026-04-02	18.7500	18.7500	18.7500	18.7500	+15.955%	2	745	+21.333%
2026-03-31	16.1700	16.1700	16.1700	16.1700	+4.323%	1	745	+40.693%
2026-03-27	16.5000	16.5000	15.5000	15.5000	-11.429%	12	745	+46.774%
2026-03-26	18.5000	18.5000	17.5000	17.5000	0.000%	3	743	+30.000%
2026-03-23	18.0000	18.0000	17.5000	17.5000	+7.759%	2	742	+30.000%
2026-03-18	16.2400	16.2400	16.2400	16.2400	-3.563%	1	740	+40.086%
2026-03-17	16.8400	16.8400	16.8400	16.8400	+0.838%	1	741	+35.095%
2026-03-16	16.9000	17.0300	16.7000	16.7000	+1.520%	10	740	+36.228%
2026-03-12	16.4500	16.4500	16.4500	16.4500	-10.011%	2	738	+38.298%
2026-03-11	17.6800	18.2800	17.6800	18.2800	+6.838%	3	737	+24.453%
2026-03-06	17.1100	17.1100	17.1100	17.1100	-10.419%	1	737	+32.963%
2026-03-05	19.1000	19.1000	19.1000	19.1000	-11.204%	1	737	+19.110%
2026-02-27	21.5100	21.5100	21.5100	21.5100	-7.484%	2	736	+5.765%
2026-02-26	23.2500	23.2500	23.2500	23.2500	+1.087%	2	734	-2.151%
2026-02-25	23.0000	23.0000	23.0000	23.0000	0.000%	1	735	-1.087%
2026-02-20	21.8500	23.0000	21.8500	23.0000	+0.966%	3	735	-1.087%
2026-02-17	22.2700	22.7800	22.2700	22.7800	+5.953%	2	733	-0.132%
2026-02-13	21.5000	21.5000	21.5000	21.5000	+0.703%	20	754	+5.814%
2026-02-12	21.3500	21.3500	21.3500	21.3500	-5.237%	1	754	+6.557%
2026-02-11	26.9400	26.9400	22.4600	22.5300	-9.080%	352	753	+0.976%
2026-02-09	24.3200	24.7800	24.3200	24.7800	+23.900%	7	588	-8.192%
2026-02-05	20.0000	20.0000	20.0000	20.0000	-3.614%	6	588	+13.750%
2026-02-04	20.7100	20.7500	20.7100	20.7500	-6.658%	10	582	+9.639%
2026-02-03	22.9900	22.9900	21.5100	22.2300	-1.724%	11	572	+2.339%
2026-02-02	22.6200	22.6200	22.6200	22.6200	+8.075%	1	572	+0.575%
2026-01-30	20.9300	20.9300	20.9300	20.9300	-7.389%	1	572	+8.696%
2026-01-28	22.6000	22.6000	22.6000	22.6000	-0.877%	2	629	+0.664%
2026-01-27	23.0300	23.0300	22.8000	22.8000	-3.185%	27	631	-0.219%
2026-01-23	25.4100	25.4100	23.5500	23.5500	-12.421%	5	613	-3.397%
2026-01-22	26.9800	27.5000	26.8900	26.8900	+5.492%	65	608	-15.396%
2026-01-21	25.6000	25.6000	25.4900	25.4900	+11.946%	2	549	-10.749%
2026-01-20	23.2600	23.2600	22.7700	22.7700	-6.103%	3	547	-0.088%
2026-01-16	24.7000	24.7000	24.2500	24.2500	+1.848%	12	554	-6.186%
2026-01-15	23.6000	23.8100	23.6000	23.8100	+7.252%	10	554	-4.452%
2026-01-14	21.7500	22.2000	21.7200	22.2000	+2.069%	170	553	+2.477%
2026-01-12	20.5300	21.7500	20.5300	21.7500	+0.741%	6	478	+4.598%
2026-01-09	21.5900	21.5900	21.5900	21.5900	+5.317%	1	474	+5.373%
2026-01-08	19.7200	20.5000	19.7200	20.5000	+7.895%	3	474	+10.976%
2026-01-06	18.5900	19.0000	18.5900	19.0000	+6.922%	2	472	+19.737%
2026-01-05	16.5100	17.8500	16.5100	17.7700	+16.144%	648	350	+28.025%
2025-12-31	15.5000	15.7600	15.3000	15.3000	-4.673%	11	350	+48.693%
2025-12-30	16.0700	16.0700	16.0500	16.0500	-2.727%	2	350	+41.745%
2025-12-29	16.6000	16.6300	16.5000	16.5000	-2.077%	9	348	+37.879%
2025-12-26	17.0000	17.1200	16.8500	16.8500	-6.285%	9	351	+35.015%
2025-12-24	17.9800	17.9800	17.9800	17.9800	-2.968%	2	340	+26.529%
2025-12-22	18.6800	18.6800	18.5300	18.5300	+6.007%	2	340	+22.774%
2025-12-19	17.4800	17.4800	17.4800	17.4800	-1.187%	1	340	+30.149%
2025-12-18	17.7000	17.7000	17.6900	17.6900	+5.298%	2	339	+28.604%
2025-12-17	16.9900	16.9900	16.8000	16.8000	-15.280%	3	337	+35.417%
2025-12-15	19.8300	19.8300	19.8300	19.8300	+1.692%	3	337	+14.725%
2025-12-12	19.5000	19.5000	19.5000	19.5000	-7.583%	10	337	+16.667%
2025-12-11	19.8800	21.1000	19.8800	21.1000	+11.346%	3	327	+7.820%
2025-12-10	20.9700	20.9700	18.9500	18.9500	+1.229%	17	327	+20.053%
2025-12-08	18.7200	18.7200	18.7200	18.7200	+0.591%	7	325	+21.528%
2025-12-05	18.0800	18.6100	18.0800	18.6100	-3.824%	3	329	+22.246%
2025-12-04	19.3500	19.3500	19.3500	19.3500	+13.824%	1	328	+17.571%
2025-11-26	17.2600	17.3200	17.0000	17.0000	+5.590%	10	324	+33.824%
2025-11-25	15.0000	16.3500	14.6000	16.1000	+10.274%	145	324	+41.304%
2025-11-24	14.3000	14.6000	14.1000	14.6000	+13.619%	45	182	+55.822%
2025-11-21	11.5900	12.8500	11.5900	12.8500	-21.599%	128	173	+77.043%
2025-11-10	16.3900	16.3900	16.3900	16.3900	+5.199%	1	53	+38.804%
2025-11-06	15.5800	15.5800	15.5800	15.5800	-3.946%	1	52	+46.021%
2025-11-03	16.2200	16.2200	16.2200	16.2200	-4.924%	1	51	+40.259%
2025-10-31	17.0600	17.0600	17.0600	17.0600	-3.616%	1	51	+33.353%
2025-10-29	18.0000	18.0000	17.7000	17.7000	-4.324%	2	51	+28.531%
2025-10-28	18.5000	18.5000	18.5000	18.5000	-3.192%	1	49	+22.973%
2025-10-27	19.1100	19.1100	19.1100	19.1100	+3.019%	1	48	+19.048%
2025-10-24	19.6000	19.6700	18.5100	18.5500	+0.270%	20	48	+22.642%
2025-10-21	18.5000	18.5000	18.5000	18.5000	+5.714%	1	40	+22.973%
2025-10-20	17.2500	17.5000	17.2500	17.5000	-11.168%	2	39	+30.000%
2025-10-15	21.0000	21.0000	19.7000	19.7000	+2.338%	2	37	+15.482%
2025-10-14	19.0000	19.2500	19.0000	19.2500	+15.269%	3	35	+18.182%
2025-10-13	16.7000	16.7000	16.7000	16.7000	-4.626%	1	32	+36.228%
2025-10-10	17.5100	17.5100	17.5100	17.5100	+6.121%	1	31	+29.926%
2025-10-07	16.5000	16.5000	16.5000	16.5000	+19.565%	20	30	+37.879%
2025-10-01	16.0000	16.0000	13.8000	13.8000	-11.538%	5	20	+64.855%
2025-09-30	15.6000	15.6000	15.6000	15.6000	-10.857%	2	19	+45.833%
2025-09-18	17.5000	17.5000	17.5000	17.5000	+18.644%	1	17	+30.000%
2025-09-17	14.7500	14.7500	14.7500	14.7500	-1.007%	10	16	+54.237%
2025-09-16	14.9000	14.9000	14.9000	14.9000	+5.004%	4	6	+52.685%
2025-09-15	16.4900	16.4900	14.1900	14.1900	0.000%	2	2	+60.324%