Dark

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

EOD

Jun 30, 2026

41.00+5.263%(+2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	41.0000	41.0000	41.0000	41.0000	+5.263%	1	1,934	0.000%
2026-06-29	38.9500	38.9500	38.9500	38.9500	-2.185%	1	1,934	+5.263%
2026-06-26	40.9700	40.9700	39.8200	39.8200	+0.657%	7	1,934	+2.963%
2026-06-24	42.4100	42.5000	39.5600	39.5600	+2.090%	14	1,932	+3.640%
2026-06-23	39.4100	39.4100	38.7500	38.7500	-5.210%	3	1,919	+5.806%
2026-06-22	41.0000	41.3600	40.8800	40.8800	+8.034%	14	1,917	+0.294%
2026-06-18	38.0000	38.6100	37.8400	37.8400	+2.160%	8	1,901	+8.351%
2026-06-17	38.0000	38.6000	35.6600	37.0400	+18.985%	20	1,901	+10.691%
2026-06-10	32.3200	32.3200	30.8600	31.1300	+4.744%	203	1,901	+31.706%
2026-06-09	35.4300	35.4300	28.5000	29.7200	-11.574%	7	1,713	+37.954%
2026-06-05	33.6100	33.6100	33.6100	33.6100	-0.972%	1	1,709	+21.988%
2026-06-03	33.9400	33.9400	33.9400	33.9400	-0.176%	1	1,708	+20.801%
2026-06-01	33.1300	34.0000	33.1300	34.0000	-7.002%	6	1,707	+20.588%
2026-05-28	34.7600	36.5600	34.6700	36.5600	+2.066%	39	1,712	+12.144%
2026-05-27	35.8200	35.8200	35.8200	35.8200	+3.228%	2	1,715	+14.461%
2026-05-26	34.7000	34.7000	34.7000	34.7000	+8.302%	1	1,715	+18.156%
2026-05-22	31.6400	32.2000	31.6400	32.0400	+9.952%	4	1,715	+27.965%
2026-05-21	29.1400	29.1400	29.1400	29.1400	+4.071%	10	1,718	+40.700%
2026-05-20	28.0000	28.0000	28.0000	28.0000	+11.465%	1	1,718	+46.429%
2026-05-19	25.6000	25.6000	25.1200	25.1200	-23.554%	3	1,713	+63.217%
2026-05-14	32.1600	32.8600	31.9800	32.8600	+7.036%	63	1,713	+24.772%
2026-05-13	30.7000	30.7000	30.7000	30.7000	+0.788%	1	1,709	+33.550%
2026-05-12	30.4600	30.4600	30.4600	30.4600	-6.850%	3	1,709	+34.603%
2026-05-11	32.5900	33.6200	32.5900	32.7000	+3.155%	125	1,709	+25.382%
2026-05-08	31.7600	32.2100	31.6300	31.7000	-0.032%	23	1,803	+29.338%
2026-05-07	32.7700	32.7700	31.4500	31.7100	-6.954%	12	1,801	+29.297%
2026-05-06	32.5000	34.0800	32.5000	34.0800	+8.535%	19	1,790	+20.305%
2026-05-05	31.2600	31.4000	31.2600	31.4000	+5.263%	4	1,787	+30.573%
2026-05-04	29.6500	29.8300	29.6500	29.8300	+2.193%	12	1,786	+37.446%
2026-05-01	29.2000	29.2000	29.1900	29.1900	+5.000%	2	1,782	+40.459%
2026-04-30	27.8000	27.8000	27.8000	27.8000	+2.243%	5	1,782	+47.482%
2026-04-28	27.1900	27.1900	27.1900	27.1900	-5.852%	1	1,777	+50.791%
2026-04-27	28.3500	28.8800	28.3500	28.8800	+2.520%	1,001	1,776	+41.967%
2026-04-24	27.8400	28.1700	27.6800	28.1700	+0.249%	41	775	+45.545%
2026-04-22	28.1000	28.1000	28.1000	28.1000	-6.333%	1	763	+45.907%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+5.820%	2	766	+36.667%
2026-04-20	28.8700	28.8700	28.3500	28.3500	+0.177%	6	766	+44.621%
2026-04-17	26.7500	30.0000	26.7500	28.3000	+13.019%	5	764	+44.876%
2026-04-16	25.0400	25.0400	25.0400	25.0400	+2.121%	10	766	+63.738%
2026-04-15	24.2800	24.5200	24.2800	24.5200	+0.082%	11	756	+67.210%
2026-04-14	24.5000	24.5000	24.5000	24.5000	+30.667%	1	747	+67.347%
2026-04-02	18.7500	18.7500	18.7500	18.7500	+15.955%	2	745	+118.667%
2026-03-31	16.1700	16.1700	16.1700	16.1700	+4.323%	1	745	+153.556%
2026-03-27	16.5000	16.5000	15.5000	15.5000	-11.429%	12	745	+164.516%
2026-03-26	18.5000	18.5000	17.5000	17.5000	0.000%	3	743	+134.286%
2026-03-23	18.0000	18.0000	17.5000	17.5000	+7.759%	2	742	+134.286%
2026-03-18	16.2400	16.2400	16.2400	16.2400	-3.563%	1	740	+152.463%
2026-03-17	16.8400	16.8400	16.8400	16.8400	+0.838%	1	741	+143.468%
2026-03-16	16.9000	17.0300	16.7000	16.7000	+1.520%	10	740	+145.509%
2026-03-12	16.4500	16.4500	16.4500	16.4500	-10.011%	2	738	+149.240%
2026-03-11	17.6800	18.2800	17.6800	18.2800	+6.838%	3	737	+124.289%
2026-03-06	17.1100	17.1100	17.1100	17.1100	-10.419%	1	737	+139.626%
2026-03-05	19.1000	19.1000	19.1000	19.1000	-11.204%	1	737	+114.660%
2026-02-27	21.5100	21.5100	21.5100	21.5100	-7.484%	2	736	+90.609%
2026-02-26	23.2500	23.2500	23.2500	23.2500	+1.087%	2	734	+76.344%
2026-02-25	23.0000	23.0000	23.0000	23.0000	0.000%	1	735	+78.261%
2026-02-20	21.8500	23.0000	21.8500	23.0000	+0.966%	3	735	+78.261%
2026-02-17	22.2700	22.7800	22.2700	22.7800	+5.953%	2	733	+79.982%
2026-02-13	21.5000	21.5000	21.5000	21.5000	+0.703%	20	754	+90.698%
2026-02-12	21.3500	21.3500	21.3500	21.3500	-5.237%	1	754	+92.037%
2026-02-11	26.9400	26.9400	22.4600	22.5300	-9.080%	352	753	+81.980%
2026-02-09	24.3200	24.7800	24.3200	24.7800	+23.900%	7	588	+65.456%
2026-02-05	20.0000	20.0000	20.0000	20.0000	-3.614%	6	588	+105.000%
2026-02-04	20.7100	20.7500	20.7100	20.7500	-6.658%	10	582	+97.590%
2026-02-03	22.9900	22.9900	21.5100	22.2300	-1.724%	11	572	+84.435%
2026-02-02	22.6200	22.6200	22.6200	22.6200	+8.075%	1	572	+81.256%
2026-01-30	20.9300	20.9300	20.9300	20.9300	-7.389%	1	572	+95.891%
2026-01-28	22.6000	22.6000	22.6000	22.6000	-0.877%	2	629	+81.416%
2026-01-27	23.0300	23.0300	22.8000	22.8000	-3.185%	27	631	+79.825%
2026-01-23	25.4100	25.4100	23.5500	23.5500	-12.421%	5	613	+74.098%
2026-01-22	26.9800	27.5000	26.8900	26.8900	+5.492%	65	608	+52.473%
2026-01-21	25.6000	25.6000	25.4900	25.4900	+11.946%	2	549	+60.847%
2026-01-20	23.2600	23.2600	22.7700	22.7700	-6.103%	3	547	+80.061%
2026-01-16	24.7000	24.7000	24.2500	24.2500	+1.848%	12	554	+69.072%
2026-01-15	23.6000	23.8100	23.6000	23.8100	+7.252%	10	554	+72.197%
2026-01-14	21.7500	22.2000	21.7200	22.2000	+2.069%	170	553	+84.685%
2026-01-12	20.5300	21.7500	20.5300	21.7500	+0.741%	6	478	+88.506%
2026-01-09	21.5900	21.5900	21.5900	21.5900	+5.317%	1	474	+89.903%
2026-01-08	19.7200	20.5000	19.7200	20.5000	+7.895%	3	474	+100.000%
2026-01-06	18.5900	19.0000	18.5900	19.0000	+6.922%	2	472	+115.789%
2026-01-05	16.5100	17.8500	16.5100	17.7700	+16.144%	648	350	+130.726%
2025-12-31	15.5000	15.7600	15.3000	15.3000	-4.673%	11	350	+167.974%
2025-12-30	16.0700	16.0700	16.0500	16.0500	-2.727%	2	350	+155.452%
2025-12-29	16.6000	16.6300	16.5000	16.5000	-2.077%	9	348	+148.485%
2025-12-26	17.0000	17.1200	16.8500	16.8500	-6.285%	9	351	+143.323%
2025-12-24	17.9800	17.9800	17.9800	17.9800	-2.968%	2	340	+128.031%
2025-12-22	18.6800	18.6800	18.5300	18.5300	+6.007%	2	340	+121.263%
2025-12-19	17.4800	17.4800	17.4800	17.4800	-1.187%	1	340	+134.554%
2025-12-18	17.7000	17.7000	17.6900	17.6900	+5.298%	2	339	+131.769%
2025-12-17	16.9900	16.9900	16.8000	16.8000	-15.280%	3	337	+144.048%
2025-12-15	19.8300	19.8300	19.8300	19.8300	+1.692%	3	337	+106.757%
2025-12-12	19.5000	19.5000	19.5000	19.5000	-7.583%	10	337	+110.256%
2025-12-11	19.8800	21.1000	19.8800	21.1000	+11.346%	3	327	+94.313%
2025-12-10	20.9700	20.9700	18.9500	18.9500	+1.229%	17	327	+116.359%
2025-12-08	18.7200	18.7200	18.7200	18.7200	+0.591%	7	325	+119.017%
2025-12-05	18.0800	18.6100	18.0800	18.6100	-3.824%	3	329	+120.312%
2025-12-04	19.3500	19.3500	19.3500	19.3500	+13.824%	1	328	+111.886%
2025-11-26	17.2600	17.3200	17.0000	17.0000	+5.590%	10	324	+141.176%
2025-11-25	15.0000	16.3500	14.6000	16.1000	+10.274%	145	324	+154.658%
2025-11-24	14.3000	14.6000	14.1000	14.6000	+13.619%	45	182	+180.822%
2025-11-21	11.5900	12.8500	11.5900	12.8500	-21.599%	128	173	+219.066%
2025-11-10	16.3900	16.3900	16.3900	16.3900	+5.199%	1	53	+150.153%
2025-11-06	15.5800	15.5800	15.5800	15.5800	-3.946%	1	52	+163.158%
2025-11-03	16.2200	16.2200	16.2200	16.2200	-4.924%	1	51	+152.774%
2025-10-31	17.0600	17.0600	17.0600	17.0600	-3.616%	1	51	+140.328%
2025-10-29	18.0000	18.0000	17.7000	17.7000	-4.324%	2	51	+131.638%
2025-10-28	18.5000	18.5000	18.5000	18.5000	-3.192%	1	49	+121.622%
2025-10-27	19.1100	19.1100	19.1100	19.1100	+3.019%	1	48	+114.547%
2025-10-24	19.6000	19.6700	18.5100	18.5500	+0.270%	20	48	+121.024%
2025-10-21	18.5000	18.5000	18.5000	18.5000	+5.714%	1	40	+121.622%
2025-10-20	17.2500	17.5000	17.2500	17.5000	-11.168%	2	39	+134.286%
2025-10-15	21.0000	21.0000	19.7000	19.7000	+2.338%	2	37	+108.122%
2025-10-14	19.0000	19.2500	19.0000	19.2500	+15.269%	3	35	+112.987%
2025-10-13	16.7000	16.7000	16.7000	16.7000	-4.626%	1	32	+145.509%
2025-10-10	17.5100	17.5100	17.5100	17.5100	+6.121%	1	31	+134.152%
2025-10-07	16.5000	16.5000	16.5000	16.5000	+19.565%	20	30	+148.485%
2025-10-01	16.0000	16.0000	13.8000	13.8000	-11.538%	5	20	+197.101%
2025-09-30	15.6000	15.6000	15.6000	15.6000	-10.857%	2	19	+162.821%
2025-09-18	17.5000	17.5000	17.5000	17.5000	+18.644%	1	17	+134.286%
2025-09-17	14.7500	14.7500	14.7500	14.7500	-1.007%	10	16	+177.966%
2025-09-16	14.9000	14.9000	14.9000	14.9000	+5.004%	4	6	+175.168%
2025-09-15	16.4900	16.4900	14.1900	14.1900	0.000%	2	2	+188.936%