Dark

IWM20280121C310
IWM Jan 21 2028 310.00 Call (IWM280121C00310000)
option OPRA

EOD

Sep 29, 2026

18.38-4.321%(-0.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.8900	18.8900	18.3800	18.3800	-4.321%	2	556	0.000%
2026-09-28	18.8300	19.2100	18.8300	19.2100	-1.538%	2	556	-4.321%
2026-09-25	19.5100	19.5100	19.5100	19.5100	-0.459%	1	556	-5.792%
2026-09-24	19.5400	19.8600	19.0100	19.6000	-5.497%	26	555	-6.224%
2026-09-23	21.2500	21.2500	20.6400	20.7400	-9.155%	520	695	-11.379%
2026-09-22	22.3100	22.8300	22.3100	22.8300	+5.159%	4	672	-19.492%
2026-09-21	21.7100	21.7100	21.7100	21.7100	+6.578%	10	668	-15.339%
2026-09-18	20.3700	20.3700	20.3700	20.3700	-1.164%	2	668	-9.769%
2026-09-16	22.3500	22.7800	20.5700	20.6100	-25.055%	13	668	-10.820%
2026-09-08	27.5000	27.5000	27.5000	27.5000	+7.632%	43	655	-33.164%
2026-09-01	25.5500	25.5500	25.5500	25.5500	-17.314%	3	632	-28.063%
2026-08-26	30.9000	30.9000	30.9000	30.9000	-12.884%	1	632	-40.518%
2026-08-17	35.4700	35.4700	35.4700	35.4700	-0.922%	1	633	-48.182%
2026-08-12	35.8000	35.8000	35.8000	35.8000	+7.411%	3	636	-48.659%
2026-08-11	33.3300	33.3300	33.3300	33.3300	-3.419%	2	633	-44.854%
2026-08-04	34.5100	34.5100	34.5100	34.5100	+8.899%	5	631	-46.740%
2026-07-21	31.6900	31.6900	31.6900	31.6900	0.000%	1	631	-42.001%
2026-07-16	31.7000	31.7000	31.6900	31.6900	-4.086%	28	631	-42.001%
2026-07-09	33.0600	33.0600	33.0400	33.0400	+5.660%	2	633	-44.370%
2026-07-08	31.2700	31.2700	31.2700	31.2700	-11.542%	5	633	-41.222%
2026-06-26	35.3500	35.3500	35.3500	35.3500	-5.380%	1	628	-48.006%
2026-06-25	37.3600	37.3600	37.3600	37.3600	+12.192%	3	628	-50.803%
2026-06-15	33.3000	33.3000	33.3000	33.3000	+9.901%	3	628	-44.805%
2026-06-10	30.5000	30.5100	30.3000	30.3000	+10.423%	4	628	-39.340%
2026-06-08	27.4400	27.4400	27.4400	27.4400	+0.697%	4	626	-33.017%
2026-06-05	28.2000	28.6200	27.2500	27.2500	-14.710%	5	630	-32.550%
2026-05-28	31.9100	31.9500	31.9100	31.9500	+6.500%	3	632	-42.473%
2026-05-26	30.0000	30.0000	30.0000	30.0000	+13.336%	1	631	-38.733%
2026-05-21	26.4700	26.4700	26.4700	26.4700	+20.923%	4	630	-30.563%
2026-05-19	21.9700	21.9700	21.8900	21.8900	-23.193%	5	630	-16.035%
2026-05-14	28.5000	28.5000	28.5000	28.5000	+6.027%	1	634	-35.509%
2026-05-13	26.1800	26.8800	26.1800	26.8800	-3.966%	3	634	-31.622%
2026-05-11	27.9900	27.9900	27.9900	27.9900	+2.079%	4	634	-34.334%
2026-05-08	27.3800	28.0000	27.1500	27.4200	-3.110%	31	634	-32.969%
2026-05-07	28.3000	28.3000	28.3000	28.3000	-0.667%	1	605	-35.053%
2026-05-06	28.4900	28.4900	28.4900	28.4900	+9.619%	1	604	-35.486%
2026-05-05	25.9900	25.9900	25.9900	25.9900	+2.727%	2	605	-29.280%
2026-05-01	25.3000	25.3000	25.3000	25.3000	-0.706%	2	607	-27.352%
2026-04-30	22.3400	25.4800	22.2500	25.4800	+7.601%	221	607	-27.865%
2026-04-24	23.5000	23.6800	23.5000	23.6800	+1.370%	16	606	-22.382%
2026-04-23	23.4700	23.4900	23.1400	23.3600	+14.230%	297	590	-21.318%
2026-04-15	20.4500	20.4500	20.4500	20.4500	+13.296%	2	494	-10.122%
2026-04-13	18.0500	18.0500	18.0500	18.0500	+21.713%	1	492	+1.828%
2026-04-02	13.1200	14.8300	13.1200	14.8300	+8.724%	202	653	+23.938%
2026-03-20	13.6400	13.6400	13.6400	13.6400	-4.011%	1	653	+34.751%
2026-03-18	14.2100	14.2100	14.2100	14.2100	+8.391%	10	653	+29.346%
2026-03-13	13.9800	13.9900	13.1100	13.1100	-9.085%	30	643	+40.198%
2026-03-12	14.4200	14.4200	14.4200	14.4200	-7.147%	10	613	+27.462%
2026-03-10	15.5300	15.5300	15.5300	15.5300	+9.289%	10	605	+18.352%
2026-03-09	14.2100	14.2100	14.2100	14.2100	-11.354%	10	595	+29.346%
2026-03-03	16.0300	16.0300	16.0300	16.0300	-15.809%	1	585	+14.660%
2026-02-13	19.1800	19.4400	19.0400	19.0400	+5.954%	374	220	-3.466%
2026-02-12	17.9700	17.9700	17.9700	17.9700	-8.828%	1	220	+2.282%
2026-02-11	19.7000	19.7100	19.5400	19.7100	-1.302%	5	219	-6.748%
2026-02-06	19.2500	19.9700	19.2500	19.9700	+4.119%	2	218	-7.962%
2026-02-02	19.1800	19.1800	19.1800	19.1800	+8.056%	12	218	-4.171%
2026-01-30	18.0500	18.0500	17.7500	17.7500	-15.031%	105	218	+3.549%
2026-01-23	20.8900	20.8900	20.8900	20.8900	+22.021%	1	128	-12.015%
2026-01-13	17.1200	17.1200	17.1200	17.1200	-5.414%	1	127	+7.360%
2026-01-09	18.1000	18.1000	18.1000	18.1000	+7.867%	1	127	+1.547%
2026-01-08	16.6500	16.7800	16.6500	16.7800	+5.535%	80	126	+9.535%
2026-01-06	15.9000	15.9000	15.9000	15.9000	+9.580%	2	86	+15.597%
2026-01-05	14.5100	14.6400	14.4400	14.5100	+7.721%	6	81	+26.671%
2025-12-30	13.4700	13.4700	13.4700	13.4700	-2.391%	13	81	+36.451%
2025-12-29	13.8000	13.8000	13.8000	13.8000	-2.128%	1	68	+33.188%
2025-12-26	14.1000	14.1000	14.1000	14.1000	-5.306%	4	67	+30.355%
2025-12-24	14.8900	14.8900	14.8900	14.8900	+9.727%	3	62	+23.439%
2025-12-19	14.6000	14.6000	13.5700	13.5700	-6.220%	2	62	+35.446%
2025-12-18	14.4700	14.4700	14.4700	14.4700	+4.931%	1	61	+27.021%
2025-12-17	14.7300	14.7300	13.7900	13.7900	-6.508%	6	61	+33.285%
2025-12-16	14.7200	14.7500	14.7200	14.7500	-5.991%	2	55	+24.610%
2025-12-15	15.6300	15.6900	15.6300	15.6900	-1.507%	2	56	+17.145%
2025-12-12	17.5300	17.5400	15.9300	15.9300	+0.441%	21	55	+15.380%
2025-12-08	15.8600	15.8600	15.8600	15.8600	+12.482%	1	42	+15.889%
2025-12-03	14.1000	14.1000	14.1000	14.1000	+2.920%	4	41	+30.355%
2025-12-02	13.7000	13.7000	13.7000	13.7000	-2.560%	4	45	+34.161%
2025-12-01	13.9800	14.0600	13.9800	14.0600	-0.986%	2	41	+30.725%
2025-11-26	14.2000	14.2000	14.2000	14.2000	+16.585%	3	37	+29.437%
2025-11-24	12.1800	12.1800	12.1800	12.1800	+12.465%	6	37	+50.903%
2025-11-18	10.8300	10.8300	10.8300	10.8300	-5.249%	2	31	+69.714%
2025-11-17	11.4300	11.4300	11.4300	11.4300	-14.955%	2	29	+60.805%
2025-11-11	13.4400	13.4400	13.4400	13.4400	+3.305%	1	27	+36.756%
2025-11-06	13.0100	13.0100	13.0100	13.0100	-8.380%	1	27	+41.276%
2025-11-05	14.2000	14.2000	14.2000	14.2000	+5.498%	2	27	+29.437%
2025-11-04	13.4600	13.4600	13.4600	13.4600	-9.664%	2	25	+36.553%
2025-10-31	14.5000	14.9000	14.5000	14.9000	-6.289%	9	23	+23.356%
2025-10-28	15.9000	15.9000	15.9000	15.9000	+11.972%	1	14	+15.597%
2025-10-13	14.2000	14.2000	14.2000	14.2000	-7.792%	1	13	+29.437%
2025-10-08	15.4000	15.4000	15.4000	15.4000	+10.791%	2	12	+19.351%
2025-10-02	13.9000	13.9000	13.9000	13.9000	-3.472%	5	10	+32.230%
2025-09-19	14.4000	14.4000	14.4000	14.4000	+18.033%	4	5	+27.639%
2025-09-16	12.2000	12.2000	12.2000	12.2000	0.000%	1	1	+50.656%