Dark

IWM20280121C330
IWM Jan 21 2028 330.00 Call (IWM280121C00330000)
option OPRA

EOD

Sep 29, 2026

11.44-11.387%(-1.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.4400	11.4400	11.4400	11.4400	-11.387%	5	3,216	0.000%
2026-09-28	13.6100	13.6100	12.9100	12.9100	-9.467%	2	3,216	-11.387%
2026-09-21	14.2600	14.2600	14.2600	14.2600	+4.316%	1	3,216	-19.776%
2026-09-18	13.6700	13.6700	13.6700	13.6700	-5.201%	15	3,215	-16.313%
2026-09-15	14.4200	14.4200	14.4200	14.4200	-12.020%	1	3,215	-20.666%
2026-09-14	16.3900	16.3900	16.3900	16.3900	-1.206%	1	3,214	-30.201%
2026-09-10	16.5900	16.5900	16.5900	16.5900	-3.603%	10	3,214	-31.043%
2026-09-09	17.2100	17.2100	17.2100	17.2100	-8.555%	5	3,214	-33.527%
2026-09-04	18.7800	19.0100	18.7800	18.8200	+1.840%	7	3,207	-39.214%
2026-08-31	18.5400	18.7500	18.3900	18.4800	-9.633%	14	3,207	-38.095%
2026-08-28	21.1100	21.2300	20.4500	20.4500	-9.673%	15	3,203	-44.059%
2026-08-26	22.6400	22.6400	22.6400	22.6400	+3.996%	1	3,197	-49.470%
2026-08-25	21.8200	21.8200	21.7500	21.7700	-2.113%	9	3,196	-47.451%
2026-08-24	22.5600	22.5600	22.2400	22.2400	-0.803%	26	3,187	-48.561%
2026-08-21	22.1400	22.6000	22.0000	22.4200	-0.178%	31	3,161	-48.974%
2026-08-20	22.1000	22.5000	22.1000	22.4600	-7.496%	7	3,130	-49.065%
2026-08-19	24.4300	24.4300	24.2800	24.2800	+3.938%	6	3,126	-52.883%
2026-08-18	23.4600	23.5000	23.3300	23.3600	-7.741%	18	3,171	-51.027%
2026-08-17	25.1200	25.3200	25.1200	25.3200	-1.210%	20	3,153	-54.818%
2026-08-14	25.7900	25.7900	25.5800	25.6300	+3.723%	81	3,136	-55.365%
2026-08-12	24.7100	24.7100	24.7100	24.7100	+0.857%	1	3,055	-53.703%
2026-08-11	24.4900	24.5000	24.4400	24.5000	+7.456%	7	3,058	-53.306%
2026-08-10	22.8000	22.8000	22.8000	22.8000	-9.560%	1	3,052	-49.825%
2026-08-05	25.2100	25.2100	25.2100	25.2100	+12.194%	5	3,052	-54.621%
2026-07-29	22.4700	22.4700	22.4700	22.4700	+4.512%	1	3,047	-49.088%
2026-07-23	21.5000	21.5000	21.5000	21.5000	-4.189%	1	3,047	-46.791%
2026-07-17	22.4400	22.4400	22.4400	22.4400	-5.436%	2	3,046	-49.020%
2026-07-16	23.7500	23.7500	23.7300	23.7300	+1.280%	5	3,048	-51.791%
2026-07-08	23.4000	23.4300	23.4000	23.4300	-7.171%	2	3,048	-51.174%
2026-06-26	25.2400	25.2400	25.2400	25.2400	-1.637%	1	3,048	-54.675%
2026-06-23	25.6100	25.6600	25.6100	25.6600	+8.088%	2	3,049	-55.417%
2026-06-12	24.4500	24.5000	23.7400	23.7400	+15.805%	7	3,049	-51.811%
2026-06-10	20.5000	20.5000	20.5000	20.5000	-0.678%	2	3,055	-44.195%
2026-06-05	20.7300	20.7300	20.6400	20.6400	-3.776%	2	3,055	-44.574%
2026-06-01	21.4900	21.4900	21.4500	21.4500	-4.709%	2	3,055	-46.667%
2026-05-29	22.5100	22.5100	22.5100	22.5100	+0.851%	1	3,055	-49.178%
2026-05-26	22.3200	22.3200	22.3200	22.3200	+25.464%	1	3,055	-48.746%
2026-05-21	17.7800	17.7900	17.7800	17.7900	-14.594%	2	3,055	-35.694%
2026-05-11	20.8300	20.8300	20.8300	20.8300	+4.990%	3	3,055	-45.079%
2026-05-08	19.8300	20.2000	19.6700	19.8400	-7.807%	67	3,055	-42.339%
2026-05-06	21.5200	21.5200	21.5200	21.5200	+10.529%	1	2,988	-46.840%
2026-05-05	19.4700	19.4700	19.4700	19.4700	+29.800%	5	2,987	-41.243%
2026-04-29	15.0000	15.0000	15.0000	15.0000	-12.689%	1	2,987	-23.733%
2026-04-27	17.1800	17.1800	17.1800	17.1800	-0.174%	1	2,987	-33.411%
2026-04-24	16.7700	17.2200	16.6000	17.2100	-4.389%	177	2,986	-33.527%
2026-04-17	18.0000	18.0000	18.0000	18.0000	+27.932%	1	2,838	-36.444%
2026-04-14	14.7000	14.7000	14.0700	14.0700	+39.861%	47	2,838	-18.692%
2026-03-27	9.6000	10.0600	9.5100	10.0600	-4.915%	19	2,795	+13.718%
2026-03-10	10.5800	10.5800	10.5800	10.5800	+14.751%	5	2,795	+8.129%
2026-03-09	9.2000	9.2200	9.2000	9.2200	-30.885%	2	2,800	+24.078%
2026-03-04	13.3400	13.3400	13.3400	13.3400	+2.615%	2	2,799	-14.243%
2026-02-24	13.0000	13.0000	13.0000	13.0000	-8.836%	1	2,799	-12.000%
2026-02-20	14.2600	14.2600	14.2600	14.2600	+7.623%	5	2,800	-19.776%
2026-02-18	13.2000	13.2500	13.2000	13.2500	+4.413%	2	2,795	-13.660%
2026-02-17	12.6900	12.6900	12.6900	12.6900	-8.043%	2,000	2,793	-9.850%
2026-02-13	13.8000	13.8000	13.8000	13.8000	+5.344%	4	2,040	-17.101%
2026-02-12	13.1000	13.1000	13.1000	13.1000	-7.551%	1	2,040	-12.672%
2026-02-11	13.8300	14.1700	13.7500	14.1700	+0.425%	5	2,040	-19.266%
2026-02-09	14.1100	14.1100	14.1100	14.1100	+12.880%	7	2,037	-18.923%
2026-02-05	12.5000	12.5000	12.5000	12.5000	-11.972%	1	2,037	-8.480%
2026-02-02	13.5000	14.2000	13.5000	14.2000	+2.899%	11	2,038	-19.437%
2026-01-29	13.8000	13.8000	13.8000	13.8000	-2.817%	9	2,033	-17.101%
2026-01-28	14.2000	14.2000	14.2000	14.2000	-1.389%	5	2,024	-19.437%
2026-01-23	14.4000	14.4000	14.4000	14.4000	+9.091%	1	2,023	-20.556%
2026-01-13	13.2000	13.2000	13.2000	13.2000	+8.821%	2	2,023	-13.333%
2026-01-08	12.1300	12.1300	12.1300	12.1300	+32.135%	1	2,022	-5.688%
2025-12-30	9.0500	9.1800	9.0500	9.1800	-5.361%	5	2,021	+24.619%
2025-12-26	9.7000	9.7000	9.7000	9.7000	-11.818%	1	2,024	+17.938%
2025-12-22	11.0000	11.0000	11.0000	11.0000	-8.714%	1	2,024	+4.000%
2025-12-11	12.3600	12.3600	12.0500	12.0500	+2.991%	3	2,024	-5.062%
2025-12-10	11.7000	11.7000	11.7000	11.7000	+4.464%	1	2,021	-2.222%
2025-12-09	11.2000	11.2000	11.2000	11.2000	+5.461%	2	2,021	+2.143%
2025-12-05	10.6200	10.6200	10.6200	10.6200	-6.018%	12	2,019	+7.721%
2025-12-04	11.3000	11.3000	11.3000	11.3000	+21.767%	1	2,010	+1.239%
2025-12-02	9.2800	9.2800	9.2800	9.2800	+26.259%	2	2,010	+23.276%
2025-11-20	7.4800	7.4800	7.3500	7.3500	-20.109%	2	2,008	+55.646%
2025-11-10	9.6900	9.6900	9.2000	9.2000	+11.380%	5	2,008	+24.348%
2025-11-07	8.2600	8.2600	8.2600	8.2600	-22.075%	1	2,006	+38.499%
2025-10-30	10.6000	10.6000	10.6000	10.6000	-3.636%	1	2,005	+7.925%
2025-10-27	11.0000	11.0000	11.0000	11.0000	0.000%	3	2,004	+4.000%
2025-10-06	11.0000	11.0000	11.0000	11.0000	+23.318%	4	2,004	+4.000%
2025-09-25	8.9100	8.9200	8.9100	8.9200	0.000%	2,000	2,000	+28.251%