Dark

IWM20281215C290
IWM Dec 15 2028 290.00 Call (IWM281215C00290000)
option OPRA

EOD

Sep 25, 2026

43.65+3.929%(+1.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	42.9300	43.6500	42.9300	43.6500	+3.929%	6	4,260	0.000%
2026-09-24	41.8200	42.0000	41.8200	42.0000	-4.328%	5	4,268	+3.929%
2026-09-23	44.2500	44.5000	43.9000	43.9000	-5.102%	6	4,264	-0.569%
2026-09-22	45.7300	46.5000	45.7300	46.2600	+0.565%	5	4,259	-5.642%
2026-09-21	45.0500	46.0000	45.0500	46.0000	+5.650%	2	4,256	-5.109%
2026-09-18	43.5400	43.5400	43.5400	43.5400	-3.416%	1	4,256	+0.253%
2026-09-17	45.0000	45.2600	45.0000	45.0800	+1.991%	13	4,255	-3.172%
2026-09-16	45.2500	45.5000	44.2000	44.2000	-0.919%	202	4,452	-1.244%
2026-09-15	46.0100	46.0100	44.3000	44.6100	-3.816%	308	4,256	-2.152%
2026-09-14	46.3800	46.3800	46.3800	46.3800	-3.975%	1	4,205	-5.886%
2026-09-09	49.0000	49.0000	48.3000	48.3000	-5.682%	7	4,206	-9.627%
2026-09-08	51.3400	51.3400	51.2100	51.2100	-1.500%	3	4,202	-14.763%
2026-09-04	51.0500	51.9900	51.0500	51.9900	+1.246%	2	4,202	-16.042%
2026-09-03	51.3500	51.3500	51.3500	51.3500	+1.083%	1	4,202	-14.995%
2026-09-02	50.8000	50.8000	50.8000	50.8000	+3.907%	1	4,201	-14.075%
2026-09-01	49.7400	49.7400	48.8900	48.8900	-3.817%	5	4,200	-10.718%
2026-08-31	51.0000	51.2500	50.8300	50.8300	-4.902%	4	4,200	-14.126%
2026-08-28	53.4500	53.4500	53.4500	53.4500	-2.959%	1	4,199	-18.335%
2026-08-26	55.0800	55.0800	55.0800	55.0800	+0.145%	2	4,199	-20.752%
2026-08-24	55.0000	55.0000	55.0000	55.0000	-0.272%	1	4,234	-20.636%
2026-08-21	55.1500	55.1500	55.1500	55.1500	-1.851%	35	4,234	-20.852%
2026-08-20	56.1900	56.1900	56.1900	56.1900	-1.196%	1	4,234	-22.317%
2026-08-18	57.0000	57.0000	56.8700	56.8700	-3.397%	2	4,234	-23.246%
2026-08-17	58.8700	58.8700	58.8700	58.8700	-1.965%	10	4,234	-25.854%
2026-08-14	60.0500	60.0500	60.0500	60.0500	+1.762%	10	4,234	-27.311%
2026-08-13	59.0100	59.0100	59.0100	59.0100	+0.872%	3	4,234	-26.029%
2026-08-04	57.8000	58.5000	57.8000	58.5000	+6.519%	3	4,234	-25.385%
2026-08-03	54.4000	54.9200	54.4000	54.9200	+8.580%	26	4,233	-20.521%
2026-07-29	49.4400	50.7500	49.4400	50.5800	-3.657%	6	4,235	-13.701%
2026-07-28	52.5000	52.5000	52.5000	52.5000	-4.197%	1	4,229	-16.857%
2026-07-27	54.8000	54.8000	54.8000	54.8000	+4.780%	1	4,229	-20.347%
2026-07-24	52.3000	52.3000	52.3000	52.3000	-0.646%	1	4,230	-16.539%
2026-07-23	52.6400	52.6400	52.6400	52.6400	-3.235%	37	4,229	-17.078%
2026-07-21	54.4000	54.4000	54.4000	54.4000	+1.360%	1	4,193	-19.761%
2026-07-17	53.4500	53.6700	52.7300	53.6700	-2.418%	8	4,193	-18.670%
2026-07-10	55.0000	55.0000	55.0000	55.0000	-0.901%	1	4,194	-20.636%
2026-07-09	55.5000	55.5000	55.5000	55.5000	+2.988%	1	4,196	-21.351%
2026-07-08	53.7000	54.0300	53.7000	53.8900	-8.397%	77	4,196	-19.002%
2026-07-06	58.8300	58.8300	58.8300	58.8300	+0.547%	1	4,160	-25.803%
2026-06-30	58.5100	58.5100	58.5100	58.5100	+2.649%	1	4,160	-25.397%
2026-06-24	57.0000	57.0000	57.0000	57.0000	+0.476%	1	4,160	-23.421%
2026-06-23	56.7300	56.7300	56.7300	56.7300	+5.056%	1	4,161	-23.057%
2026-06-16	56.1600	56.1600	54.0000	54.0000	-3.087%	6	4,164	-19.167%
2026-06-15	56.3000	57.1600	55.7200	55.7200	+1.642%	8	4,163	-21.662%
2026-06-12	53.0500	54.8200	53.0500	54.8200	+6.302%	3	4,163	-20.376%
2026-06-11	50.9000	51.5700	50.9000	51.5700	+6.770%	3	4,163	-15.358%
2026-06-10	48.1500	48.6000	48.0000	48.3000	+6.481%	61	4,163	-9.627%
2026-06-09	45.3600	45.3600	45.3600	45.3600	-8.769%	1	4,139	-3.770%
2026-06-08	49.7200	49.7200	49.7200	49.7200	+3.583%	25	4,139	-12.208%
2026-06-05	50.5000	50.7700	48.0000	48.0000	-5.325%	26	4,139	-9.063%
2026-06-03	52.0000	52.1800	50.7000	50.7000	-4.050%	171	4,128	-13.905%
2026-06-02	52.8400	52.8400	52.8400	52.8400	+3.628%	4	3,976	-17.392%
2026-06-01	50.7000	50.9900	50.2500	50.9900	-1.182%	8	3,972	-14.395%
2026-05-28	51.6000	51.6000	51.6000	51.6000	-1.714%	1	3,972	-15.407%
2026-05-27	52.6600	52.6600	51.8100	52.5000	+2.740%	9	3,971	-16.857%
2026-05-26	51.1800	51.1800	51.1000	51.1000	+18.837%	2	3,966	-14.579%
2026-05-18	43.0000	43.0000	43.0000	43.0000	-8.237%	7	3,966	+1.512%
2026-05-13	46.8600	46.8600	46.8600	46.8600	+1.870%	1	3,966	-6.850%
2026-05-12	45.4400	46.0000	45.4400	46.0000	-7.816%	3	3,966	-5.109%
2026-05-11	50.0000	50.0000	49.9000	49.9000	+12.845%	1,502	3,966	-12.525%
2026-05-04	45.7400	46.2400	44.2200	44.2200	-1.646%	4	2,467	-1.289%
2026-05-01	41.6100	44.9600	41.6100	44.9600	+5.342%	31	2,465	-2.914%
2026-04-24	42.6800	42.6800	42.6800	42.6800	-3.000%	1	2,465	+2.273%
2026-04-23	44.0000	44.0000	44.0000	44.0000	-2.784%	1	2,464	-0.795%
2026-04-21	45.2600	45.2600	45.2600	45.2600	+4.866%	6	2,465	-3.557%
2026-04-17	44.0200	44.0200	43.1600	43.1600	+8.825%	4	2,465	+1.135%
2026-04-16	40.5300	40.5300	39.6600	39.6600	+1.329%	4	2,462	+10.061%
2026-04-15	39.6000	39.6000	39.1400	39.1400	+7.380%	4	2,462	+11.523%
2026-04-13	36.4500	36.4500	36.4500	36.4500	+5.652%	1	2,462	+19.753%
2026-04-10	34.5000	34.5000	34.5000	34.5000	-4.220%	1	2,461	+26.522%
2026-04-09	36.0200	36.0200	36.0200	36.0200	+2.680%	1	2,460	+21.183%
2026-04-08	34.9500	35.2500	34.9500	35.0800	+14.044%	212	2,459	+24.430%
2026-04-07	30.3900	30.7600	30.1400	30.7600	+12.058%	3	2,452	+41.905%
2026-03-27	27.8100	27.8100	27.4500	27.4500	-8.500%	7	2,452	+59.016%
2026-03-26	30.0000	30.0000	30.0000	30.0000	+14.286%	1	2,445	+45.500%
2026-03-20	26.2500	26.2500	26.2500	26.2500	-20.164%	3	2,444	+66.286%
2026-03-05	32.8800	32.8800	32.8800	32.8800	-6.776%	2	2,441	+32.755%
2026-03-04	35.2700	35.2700	35.2700	35.2700	-5.796%	1	2,440	+23.760%
2026-02-26	37.4400	37.4400	37.4400	37.4400	+2.435%	1	2,440	+16.587%
2026-02-25	37.2300	37.2300	36.5500	36.5500	+1.275%	2	0	+19.425%
2026-02-24	35.6300	37.7900	35.5300	36.0900	0.000%	4,206	0	+20.948%