Dark

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

EOD

Aug 13, 2026

39.76+0.252%(+0.10)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	41.1000	41.1000	39.7600	39.7600	+0.252%	114	1,894	0.000%
2026-08-12	40.3900	40.3900	39.6600	39.6600	+8.390%	2	1,782	+0.252%
2026-08-11	39.0100	39.0100	36.5900	36.5900	-6.107%	5	1,780	+8.664%
2026-08-10	40.9800	40.9800	38.9700	38.9700	+0.206%	2	1,780	+2.027%
2026-08-05	38.8900	38.8900	38.8900	38.8900	-2.824%	1	1,780	+2.237%
2026-08-04	39.7200	40.0200	39.7200	40.0200	+8.162%	6	1,779	-0.650%
2026-08-03	36.1600	37.0000	35.0000	37.0000	+13.636%	19	1,779	+7.459%
2026-07-31	32.5000	32.5600	32.5000	32.5600	-1.631%	2	1,777	+22.113%
2026-07-30	33.1000	33.1000	33.1000	33.1000	+0.608%	10	1,777	+20.121%
2026-07-29	34.2600	34.2600	32.9000	32.9000	-3.942%	6	1,777	+20.851%
2026-07-24	35.0000	35.0000	34.2500	34.2500	+0.795%	2	1,781	+16.088%
2026-07-23	33.9800	33.9800	33.9800	33.9800	-2.160%	5	1,781	+17.010%
2026-07-21	34.7300	34.7300	34.7300	34.7300	-4.901%	1	1,782	+14.483%
2026-07-16	36.5200	36.5200	36.5200	36.5200	-0.490%	1	1,783	+8.872%
2026-07-08	36.7000	36.7000	36.7000	36.7000	-1.872%	1	1,782	+8.338%
2026-07-07	37.4000	37.4000	37.4000	37.4000	-4.103%	1	1,783	+6.310%
2026-07-06	40.8800	40.8800	39.0000	39.0000	+4.000%	254	1,784	+1.949%
2026-07-02	39.7700	40.3300	37.5000	37.5000	-9.834%	4	1,935	+6.027%
2026-07-01	41.5000	41.8900	41.5000	41.5900	+1.439%	3	1,935	-4.400%
2026-06-30	41.0000	41.0000	41.0000	41.0000	+5.263%	1	1,934	-3.024%
2026-06-29	38.9500	38.9500	38.9500	38.9500	-2.185%	1	1,934	+2.080%
2026-06-26	40.9700	40.9700	39.8200	39.8200	+0.657%	7	1,934	-0.151%
2026-06-24	42.4100	42.5000	39.5600	39.5600	+2.090%	14	1,932	+0.506%
2026-06-23	39.4100	39.4100	38.7500	38.7500	-5.210%	3	1,919	+2.606%
2026-06-22	41.0000	41.3600	40.8800	40.8800	+8.034%	14	1,917	-2.740%
2026-06-18	38.0000	38.6100	37.8400	37.8400	+2.160%	8	1,901	+5.074%
2026-06-17	38.0000	38.6000	35.6600	37.0400	+18.985%	20	1,901	+7.343%
2026-06-10	32.3200	32.3200	30.8600	31.1300	+4.744%	203	1,901	+27.722%
2026-06-09	35.4300	35.4300	28.5000	29.7200	-11.574%	7	1,713	+33.782%
2026-06-05	33.6100	33.6100	33.6100	33.6100	-0.972%	1	1,709	+18.298%
2026-06-03	33.9400	33.9400	33.9400	33.9400	-0.176%	1	1,708	+17.148%
2026-06-01	33.1300	34.0000	33.1300	34.0000	-7.002%	6	1,707	+16.941%
2026-05-28	34.7600	36.5600	34.6700	36.5600	+2.066%	39	1,712	+8.753%
2026-05-27	35.8200	35.8200	35.8200	35.8200	+3.228%	2	1,715	+10.999%
2026-05-26	34.7000	34.7000	34.7000	34.7000	+8.302%	1	1,715	+14.582%
2026-05-22	31.6400	32.2000	31.6400	32.0400	+9.952%	4	1,715	+24.095%
2026-05-21	29.1400	29.1400	29.1400	29.1400	+4.071%	10	1,718	+36.445%
2026-05-20	28.0000	28.0000	28.0000	28.0000	+11.465%	1	1,718	+42.000%
2026-05-19	25.6000	25.6000	25.1200	25.1200	-23.554%	3	1,713	+58.280%
2026-05-14	32.1600	32.8600	31.9800	32.8600	+7.036%	63	1,713	+20.998%
2026-05-13	30.7000	30.7000	30.7000	30.7000	+0.788%	1	1,709	+29.511%
2026-05-12	30.4600	30.4600	30.4600	30.4600	-6.850%	3	1,709	+30.532%
2026-05-11	32.5900	33.6200	32.5900	32.7000	+3.155%	125	1,709	+21.590%
2026-05-08	31.7600	32.2100	31.6300	31.7000	-0.032%	23	1,803	+25.426%
2026-05-07	32.7700	32.7700	31.4500	31.7100	-6.954%	12	1,801	+25.386%
2026-05-06	32.5000	34.0800	32.5000	34.0800	+8.535%	19	1,790	+16.667%
2026-05-05	31.2600	31.4000	31.2600	31.4000	+5.263%	4	1,787	+26.624%
2026-05-04	29.6500	29.8300	29.6500	29.8300	+2.193%	12	1,786	+33.289%
2026-05-01	29.2000	29.2000	29.1900	29.1900	+5.000%	2	1,782	+36.211%
2026-04-30	27.8000	27.8000	27.8000	27.8000	+2.243%	5	1,782	+43.022%
2026-04-28	27.1900	27.1900	27.1900	27.1900	-5.852%	1	1,777	+46.230%
2026-04-27	28.3500	28.8800	28.3500	28.8800	+2.520%	1,001	1,776	+37.673%
2026-04-24	27.8400	28.1700	27.6800	28.1700	+0.249%	41	775	+41.143%
2026-04-22	28.1000	28.1000	28.1000	28.1000	-6.333%	1	763	+41.495%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+5.820%	2	766	+32.533%
2026-04-20	28.8700	28.8700	28.3500	28.3500	+0.177%	6	766	+40.247%
2026-04-17	26.7500	30.0000	26.7500	28.3000	+13.019%	5	764	+40.495%
2026-04-16	25.0400	25.0400	25.0400	25.0400	+2.121%	10	766	+58.786%
2026-04-15	24.2800	24.5200	24.2800	24.5200	+0.082%	11	756	+62.153%
2026-04-14	24.5000	24.5000	24.5000	24.5000	+30.667%	1	747	+62.286%
2026-04-02	18.7500	18.7500	18.7500	18.7500	+15.955%	2	745	+112.053%
2026-03-31	16.1700	16.1700	16.1700	16.1700	+4.323%	1	745	+145.887%
2026-03-27	16.5000	16.5000	15.5000	15.5000	-11.429%	12	745	+156.516%
2026-03-26	18.5000	18.5000	17.5000	17.5000	0.000%	3	743	+127.200%
2026-03-23	18.0000	18.0000	17.5000	17.5000	+7.759%	2	742	+127.200%
2026-03-18	16.2400	16.2400	16.2400	16.2400	-3.563%	1	740	+144.828%
2026-03-17	16.8400	16.8400	16.8400	16.8400	+0.838%	1	741	+136.105%
2026-03-16	16.9000	17.0300	16.7000	16.7000	+1.520%	10	740	+138.084%
2026-03-12	16.4500	16.4500	16.4500	16.4500	-10.011%	2	738	+141.702%
2026-03-11	17.6800	18.2800	17.6800	18.2800	+6.838%	3	737	+117.505%
2026-03-06	17.1100	17.1100	17.1100	17.1100	-10.419%	1	737	+132.379%
2026-03-05	19.1000	19.1000	19.1000	19.1000	-11.204%	1	737	+108.168%
2026-02-27	21.5100	21.5100	21.5100	21.5100	-7.484%	2	736	+84.844%
2026-02-26	23.2500	23.2500	23.2500	23.2500	+1.087%	2	734	+71.011%
2026-02-25	23.0000	23.0000	23.0000	23.0000	0.000%	1	735	+72.870%
2026-02-20	21.8500	23.0000	21.8500	23.0000	+0.966%	3	735	+72.870%
2026-02-17	22.2700	22.7800	22.2700	22.7800	+5.953%	2	733	+74.539%
2026-02-13	21.5000	21.5000	21.5000	21.5000	+0.703%	20	754	+84.930%
2026-02-12	21.3500	21.3500	21.3500	21.3500	-5.237%	1	754	+86.230%
2026-02-11	26.9400	26.9400	22.4600	22.5300	-9.080%	352	753	+76.476%
2026-02-09	24.3200	24.7800	24.3200	24.7800	+23.900%	7	588	+60.452%
2026-02-05	20.0000	20.0000	20.0000	20.0000	-3.614%	6	588	+98.800%
2026-02-04	20.7100	20.7500	20.7100	20.7500	-6.658%	10	582	+91.614%
2026-02-03	22.9900	22.9900	21.5100	22.2300	-1.724%	11	572	+78.857%
2026-02-02	22.6200	22.6200	22.6200	22.6200	+8.075%	1	572	+75.774%
2026-01-30	20.9300	20.9300	20.9300	20.9300	-7.389%	1	572	+89.967%
2026-01-28	22.6000	22.6000	22.6000	22.6000	-0.877%	2	629	+75.929%
2026-01-27	23.0300	23.0300	22.8000	22.8000	-3.185%	27	631	+74.386%
2026-01-23	25.4100	25.4100	23.5500	23.5500	-12.421%	5	613	+68.832%
2026-01-22	26.9800	27.5000	26.8900	26.8900	+5.492%	65	608	+47.862%
2026-01-21	25.6000	25.6000	25.4900	25.4900	+11.946%	2	549	+55.983%
2026-01-20	23.2600	23.2600	22.7700	22.7700	-6.103%	3	547	+74.616%
2026-01-16	24.7000	24.7000	24.2500	24.2500	+1.848%	12	554	+63.959%
2026-01-15	23.6000	23.8100	23.6000	23.8100	+7.252%	10	554	+66.989%
2026-01-14	21.7500	22.2000	21.7200	22.2000	+2.069%	170	553	+79.099%
2026-01-12	20.5300	21.7500	20.5300	21.7500	+0.741%	6	478	+82.805%
2026-01-09	21.5900	21.5900	21.5900	21.5900	+5.317%	1	474	+84.159%
2026-01-08	19.7200	20.5000	19.7200	20.5000	+7.895%	3	474	+93.951%
2026-01-06	18.5900	19.0000	18.5900	19.0000	+6.922%	2	472	+109.263%
2026-01-05	16.5100	17.8500	16.5100	17.7700	+16.144%	648	350	+123.748%
2025-12-31	15.5000	15.7600	15.3000	15.3000	-4.673%	11	350	+159.869%
2025-12-30	16.0700	16.0700	16.0500	16.0500	-2.727%	2	350	+147.726%
2025-12-29	16.6000	16.6300	16.5000	16.5000	-2.077%	9	348	+140.970%
2025-12-26	17.0000	17.1200	16.8500	16.8500	-6.285%	9	351	+135.964%
2025-12-24	17.9800	17.9800	17.9800	17.9800	-2.968%	2	340	+121.135%
2025-12-22	18.6800	18.6800	18.5300	18.5300	+6.007%	2	340	+114.571%
2025-12-19	17.4800	17.4800	17.4800	17.4800	-1.187%	1	340	+127.460%
2025-12-18	17.7000	17.7000	17.6900	17.6900	+5.298%	2	339	+124.760%
2025-12-17	16.9900	16.9900	16.8000	16.8000	-15.280%	3	337	+136.667%
2025-12-15	19.8300	19.8300	19.8300	19.8300	+1.692%	3	337	+100.504%
2025-12-12	19.5000	19.5000	19.5000	19.5000	-7.583%	10	337	+103.897%
2025-12-11	19.8800	21.1000	19.8800	21.1000	+11.346%	3	327	+88.436%
2025-12-10	20.9700	20.9700	18.9500	18.9500	+1.229%	17	327	+109.815%
2025-12-08	18.7200	18.7200	18.7200	18.7200	+0.591%	7	325	+112.393%
2025-12-05	18.0800	18.6100	18.0800	18.6100	-3.824%	3	329	+113.649%
2025-12-04	19.3500	19.3500	19.3500	19.3500	+13.824%	1	328	+105.478%
2025-11-26	17.2600	17.3200	17.0000	17.0000	+5.590%	10	324	+133.882%
2025-11-25	15.0000	16.3500	14.6000	16.1000	+10.274%	145	324	+146.957%
2025-11-24	14.3000	14.6000	14.1000	14.6000	+13.619%	45	182	+172.329%
2025-11-21	11.5900	12.8500	11.5900	12.8500	-21.599%	128	173	+209.416%
2025-11-10	16.3900	16.3900	16.3900	16.3900	+5.199%	1	53	+142.587%
2025-11-06	15.5800	15.5800	15.5800	15.5800	-3.946%	1	52	+155.199%
2025-11-03	16.2200	16.2200	16.2200	16.2200	-4.924%	1	51	+145.129%
2025-10-31	17.0600	17.0600	17.0600	17.0600	-3.616%	1	51	+133.060%
2025-10-29	18.0000	18.0000	17.7000	17.7000	-4.324%	2	51	+124.633%
2025-10-28	18.5000	18.5000	18.5000	18.5000	-3.192%	1	49	+114.919%
2025-10-27	19.1100	19.1100	19.1100	19.1100	+3.019%	1	48	+108.059%
2025-10-24	19.6000	19.6700	18.5100	18.5500	+0.270%	20	48	+114.340%
2025-10-21	18.5000	18.5000	18.5000	18.5000	+5.714%	1	40	+114.919%
2025-10-20	17.2500	17.5000	17.2500	17.5000	-11.168%	2	39	+127.200%
2025-10-15	21.0000	21.0000	19.7000	19.7000	+2.338%	2	37	+101.827%
2025-10-14	19.0000	19.2500	19.0000	19.2500	+15.269%	3	35	+106.545%
2025-10-13	16.7000	16.7000	16.7000	16.7000	-4.626%	1	32	+138.084%
2025-10-10	17.5100	17.5100	17.5100	17.5100	+6.121%	1	31	+127.070%
2025-10-07	16.5000	16.5000	16.5000	16.5000	+19.565%	20	30	+140.970%
2025-10-01	16.0000	16.0000	13.8000	13.8000	-11.538%	5	20	+188.116%
2025-09-30	15.6000	15.6000	15.6000	15.6000	-10.857%	2	19	+154.872%
2025-09-18	17.5000	17.5000	17.5000	17.5000	+18.644%	1	17	+127.200%
2025-09-17	14.7500	14.7500	14.7500	14.7500	-1.007%	10	16	+169.559%
2025-09-16	14.9000	14.9000	14.9000	14.9000	+5.004%	4	6	+166.846%
2025-09-15	16.4900	16.4900	14.1900	14.1900	0.000%	2	2	+180.197%