Dark

IWM20280121C350
IWM Jan 21 2028 350.00 Call (IWM280121C00350000)
option OPRA

EOD

Sep 29, 2026

7.40-12.941%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.4000	7.4000	7.4000	7.4000	-12.941%	1	3,507	0.000%
2026-09-25	8.5000	8.5000	8.5000	8.5000	-12.999%	1	3,507	-12.941%
2026-09-22	9.8000	9.8000	9.7500	9.7700	+3.606%	70	3,506	-24.258%
2026-09-21	9.0000	9.4300	9.0000	9.4300	-23.396%	2	3,439	-21.527%
2026-09-04	12.3100	12.3100	12.3100	12.3100	+3.445%	1	3,438	-39.886%
2026-09-01	12.0500	12.0500	11.9000	11.9000	-3.331%	2	3,438	-37.815%
2026-08-31	12.3100	12.3100	12.3100	12.3100	-10.015%	1	3,438	-39.886%
2026-08-28	13.4000	13.8000	13.4000	13.6800	-4.735%	24	3,438	-45.906%
2026-08-26	14.3600	14.3600	14.3600	14.3600	-4.267%	5	3,441	-48.468%
2026-08-20	15.0000	15.0000	15.0000	15.0000	-19.743%	500	3,441	-50.667%
2026-08-14	18.6900	18.6900	18.6900	18.6900	-2.453%	3	3,190	-60.407%
2026-08-13	19.1600	19.1600	19.1600	19.1600	+4.187%	1	3,190	-61.378%
2026-08-12	18.3900	18.3900	18.3900	18.3900	+21.386%	1	3,189	-59.761%
2026-07-24	15.1700	15.1700	15.1500	15.1500	-5.253%	2	3,189	-51.155%
2026-07-17	16.3600	16.3600	15.9900	15.9900	-1.661%	11	3,188	-53.721%
2026-07-16	16.7200	16.7200	16.2600	16.2600	+0.247%	17	3,185	-54.490%
2026-07-14	16.2200	16.2500	16.1800	16.2200	-7.049%	27	3,185	-54.377%
2026-07-09	17.4400	17.4500	17.4400	17.4500	+6.467%	2	3,186	-57.593%
2026-07-08	14.9000	16.3900	14.9000	16.3900	-14.053%	14	3,185	-54.851%
2026-07-06	19.0700	19.0700	19.0700	19.0700	+3.641%	10	3,195	-61.196%
2026-06-16	18.4000	18.4000	18.4000	18.4000	+1.322%	1	3,185	-59.783%
2026-06-15	18.1600	18.1600	18.1600	18.1600	+2.425%	1	3,185	-59.251%
2026-06-12	17.6000	17.7300	17.6000	17.7300	+1.314%	2	3,184	-58.263%
2026-06-11	17.5000	17.5000	17.5000	17.5000	+29.630%	10	3,185	-57.714%
2026-06-05	15.9000	15.9000	13.5000	13.5000	-18.577%	11	3,175	-45.185%
2026-06-04	16.5800	16.5800	16.5800	16.5800	+8.721%	1	3,174	-55.368%
2026-06-03	15.2500	15.2500	15.2500	15.2500	-8.628%	5	3,174	-51.475%
2026-05-27	16.7300	16.7300	16.6900	16.6900	+1.768%	30	3,179	-55.662%
2026-05-26	15.2500	16.4000	15.2500	16.4000	+13.103%	16	3,149	-54.878%
2026-05-22	13.5500	14.5000	13.5500	14.5000	+11.111%	3	3,138	-48.966%
2026-05-21	12.4800	13.0700	12.4200	13.0500	+4.400%	23	3,139	-43.295%
2026-05-20	12.2000	12.5000	12.2000	12.5000	-11.848%	2	3,139	-40.800%
2026-05-14	14.1800	14.1800	14.1800	14.1800	+5.349%	10	3,150	-47.814%
2026-05-12	13.8500	13.8500	13.0200	13.4600	-8.622%	22	3,140	-45.022%
2026-05-11	14.6800	14.7700	14.6200	14.7300	+5.139%	26	3,140	-49.762%
2026-05-08	14.1100	14.1100	13.9200	14.0100	+21.826%	4	3,124	-47.181%
2026-04-29	11.5000	11.5000	11.5000	11.5000	-6.656%	1	3,120	-35.652%
2026-04-27	12.3200	12.3200	12.3200	12.3200	+2.071%	1	3,120	-39.935%
2026-04-24	12.0100	12.0700	11.8800	12.0700	-0.658%	45	3,120	-38.691%
2026-04-23	12.4900	12.4900	12.1500	12.1500	+0.413%	2,500	3,101	-39.095%
2026-04-22	12.1000	12.1000	12.1000	12.1000	+0.833%	1	601	-38.843%
2026-04-21	12.5100	12.5100	12.0000	12.0000	+3.093%	3	601	-38.333%
2026-04-17	10.5400	12.5500	10.5400	11.6400	+12.900%	4	601	-36.426%
2026-04-16	10.3100	10.3100	10.3100	10.3100	+2.894%	1	601	-28.225%
2026-04-15	10.0200	10.0200	10.0200	10.0200	+4.266%	1	601	-26.148%
2026-04-14	9.5800	9.6300	9.5600	9.6100	+15.505%	236	602	-22.997%
2026-04-13	8.3000	8.3200	8.2000	8.3200	+41.738%	233	459	-11.058%
2026-04-02	5.8700	5.8700	5.8700	5.8700	-8.992%	1	615	+26.065%
2026-03-27	6.4500	6.4500	6.4500	6.4500	-10.417%	2	615	+14.729%
2026-03-26	6.2000	7.2000	6.2000	7.2000	+30.909%	3	613	+2.778%
2026-03-20	5.6400	5.6400	5.5000	5.5000	-19.825%	8	613	+34.545%
2026-03-19	6.8600	6.8600	6.8600	6.8600	+8.889%	4	615	+7.872%
2026-03-18	6.3000	6.3000	6.3000	6.3000	-5.970%	2	613	+17.460%
2026-03-17	6.6900	6.7000	6.6900	6.7000	-0.741%	2	613	+10.448%
2026-03-16	6.7500	6.7500	6.7500	6.7500	+9.223%	10	614	+9.630%
2026-03-13	6.4000	6.4000	5.8000	6.1800	-1.435%	7	619	+19.741%
2026-03-06	6.2700	6.2700	6.2700	6.2700	-32.581%	1	619	+18.022%
2026-03-04	9.3000	9.3000	9.3000	9.3000	+2.198%	4	620	-20.430%
2026-02-25	9.6000	9.6000	9.1000	9.1000	-0.546%	2	614	-18.681%
2026-02-24	9.1500	9.1500	9.1500	9.1500	-1.507%	17	614	-19.126%
2026-02-19	9.2900	9.2900	9.2900	9.2900	-5.781%	5	613	-20.344%
2026-02-18	10.0000	10.0000	9.8600	9.8600	+9.556%	10	618	-24.949%
2026-02-12	9.0000	9.0000	9.0000	9.0000	-9.091%	1	618	-17.778%
2026-02-11	9.9000	9.9000	9.9000	9.9000	-4.990%	1	618	-25.253%
2026-02-09	10.2600	10.5800	10.2600	10.4200	+4.200%	100	617	-28.983%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+21.951%	1	617	-26.000%
2026-02-05	8.2000	8.2000	8.2000	8.2000	-19.608%	10	617	-9.756%
2026-01-23	10.2600	10.2600	10.2000	10.2000	-7.692%	70	636	-27.451%
2026-01-21	11.0500	11.0500	11.0500	11.0500	+12.411%	1	642	-33.032%
2026-01-20	9.9700	10.0400	9.7700	9.8300	-4.840%	360	642	-24.720%
2026-01-16	10.3300	10.3300	10.3300	10.3300	-0.768%	30	286	-28.364%
2026-01-15	10.4100	10.4100	10.4100	10.4100	+9.926%	5	286	-28.915%
2026-01-14	9.8000	9.8000	9.4700	9.4700	+10.631%	100	286	-21.859%
2026-01-12	8.6400	8.6600	8.5600	8.5600	-6.346%	34	198	-13.551%
2026-01-09	9.1300	9.1400	9.1300	9.1400	+35.007%	16	196	-19.037%
2025-12-29	6.7700	6.7700	6.7700	6.7700	-3.286%	50	196	+9.306%
2025-12-17	7.0000	7.0000	7.0000	7.0000	-1.547%	25	216	+5.714%
2025-12-16	7.1100	7.1100	7.1100	7.1100	-8.846%	25	241	+4.079%
2025-12-15	7.6900	7.8000	7.6300	7.8000	-12.360%	86	266	-5.128%
2025-12-11	8.9000	8.9000	8.9000	8.9000	+5.952%	25	279	-16.854%
2025-12-10	8.1000	8.4000	8.1000	8.4000	+21.739%	26	254	-11.905%
2025-11-28	6.9000	6.9000	6.9000	6.9000	+11.290%	25	229	+7.246%
2025-11-25	6.2000	6.2000	6.2000	6.2000	+26.531%	100	208	+19.355%
2025-11-17	4.9000	4.9000	4.9000	4.9000	-36.774%	100	108	+51.020%
2025-10-27	7.7500	7.7500	7.7500	7.7500	+2.513%	1	108	-4.516%
2025-10-24	7.0800	7.5600	7.0800	7.5600	-6.782%	120	108	-2.116%
2025-10-20	8.1100	8.1100	8.1100	8.1100	+8.133%	1	4	-8.755%
2025-10-06	7.5000	7.5000	7.5000	7.5000	+13.636%	1	4	-1.333%
2025-09-24	6.6000	6.6000	6.5600	6.6000	0.000%	4	3	+12.121%