Dark

IWM20281215C300
IWM Dec 15 2028 300.00 Call (IWM281215C00300000)
option OPRA

EOD

Sep 29, 2026

35.57-7.993%(-3.09)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	35.6100	35.8900	35.5700	35.5700	-7.993%	14	839	0.000%
2026-09-25	37.5000	38.6600	37.5000	38.6600	+2.275%	3	835	-7.993%
2026-09-24	38.2000	38.3500	37.5800	37.8000	-8.916%	36	835	-5.899%
2026-09-22	41.5000	41.5000	41.5000	41.5000	+8.639%	3	845	-14.289%
2026-09-18	39.1800	39.1800	38.2000	38.2000	-3.899%	139	842	-6.885%
2026-09-17	39.7500	39.7500	39.7500	39.7500	-0.625%	1	978	-10.516%
2026-09-16	40.0000	40.0000	40.0000	40.0000	-3.614%	2	978	-11.075%
2026-09-14	41.5000	41.5000	41.5000	41.5000	+1.368%	1	978	-14.289%
2026-09-10	41.6600	41.6600	40.9400	40.9400	-13.446%	7	978	-13.117%
2026-09-08	47.3000	47.3000	47.3000	47.3000	-1.458%	1	979	-24.799%
2026-09-04	46.0000	48.0000	46.0000	48.0000	+4.302%	4	976	-25.896%
2026-09-03	46.1500	46.2500	45.2000	46.0200	+1.972%	13	976	-22.708%
2026-09-02	45.0000	45.1300	45.0000	45.1300	+4.905%	4	967	-21.183%
2026-09-01	44.4200	44.4200	43.0200	43.0200	-6.234%	8	965	-17.318%
2026-08-31	45.8000	45.8800	45.0000	45.8800	-2.899%	13	959	-22.472%
2026-08-28	49.3900	49.3900	47.2500	47.2500	-4.815%	7	948	-24.720%
2026-08-26	49.3200	49.6400	48.7000	49.6400	-0.720%	7	942	-28.344%
2026-08-25	50.0000	50.0000	50.0000	50.0000	-0.912%	2	945	-28.860%
2026-08-21	49.5500	50.4600	49.5500	50.4600	+0.920%	4	944	-29.509%
2026-08-20	50.4200	50.4200	50.0000	50.0000	-5.428%	2	942	-28.860%
2026-08-19	52.8700	52.8700	52.8700	52.8700	+3.667%	1	941	-32.722%
2026-08-18	51.0000	51.0000	51.0000	51.0000	-4.673%	1	941	-30.255%
2026-08-17	54.0000	54.0000	53.0000	53.5000	-0.224%	10	941	-33.514%
2026-08-13	53.6200	53.6200	53.6200	53.6200	-0.427%	20	932	-33.663%
2026-08-12	53.8500	53.8500	53.8500	53.8500	+5.588%	1	912	-33.946%
2026-08-10	51.0000	51.0000	51.0000	51.0000	-1.449%	1	1,262	-30.255%
2026-08-07	52.2500	52.2500	51.7500	51.7500	+0.485%	351	1,262	-31.266%
2026-08-05	52.5100	52.9300	51.5000	51.5000	-1.530%	9	911	-30.932%
2026-08-04	52.6000	52.6000	52.3000	52.3000	+15.122%	7	911	-31.989%
2026-07-29	45.4000	46.0000	45.4000	45.4300	-4.156%	6	908	-21.704%
2026-07-27	47.5500	47.5500	47.4000	47.4000	-3.600%	2	903	-24.958%
2026-07-21	49.1700	49.1700	49.1700	49.1700	+4.662%	1	903	-27.659%
2026-07-17	46.9800	46.9800	46.9800	46.9800	-4.103%	4	903	-24.287%
2026-07-15	47.1300	49.0200	47.1300	48.9900	+1.135%	6	899	-27.393%
2026-07-14	48.4400	48.4400	48.4400	48.4400	-1.923%	5	896	-26.569%
2026-07-10	49.3900	49.3900	49.3900	49.3900	-2.275%	5	891	-27.981%
2026-07-07	50.5400	50.5400	50.5400	50.5400	-3.217%	2	886	-29.620%
2026-07-06	52.2000	52.2200	52.1100	52.2200	+4.902%	7	886	-31.884%
2026-07-02	49.7800	49.7800	49.7800	49.7800	-6.323%	1	884	-28.546%
2026-07-01	55.0000	55.0000	52.8300	53.1400	+0.283%	9	884	-33.064%
2026-06-25	53.2600	53.2600	52.9900	52.9900	-1.046%	3	885	-32.874%
2026-06-24	53.5500	53.5500	53.5500	53.5500	+12.595%	1	883	-33.576%
2026-06-17	50.1800	51.0000	47.5600	47.5600	-3.588%	16	882	-25.210%
2026-06-16	49.3300	49.3300	49.3300	49.3300	-3.046%	1	882	-27.894%
2026-06-15	51.5000	51.9100	50.8800	50.8800	+1.841%	171	882	-30.090%
2026-06-12	49.9600	49.9600	49.9600	49.9600	+5.445%	5	754	-28.803%
2026-06-11	44.5000	47.4000	44.5000	47.3800	+17.539%	802	754	-24.926%
2026-06-09	40.3100	40.3100	40.3100	40.3100	-7.333%	1	433	-11.759%
2026-06-05	44.7900	45.1300	43.5000	43.5000	-5.905%	6	432	-18.230%
2026-06-03	46.2300	46.2300	46.2300	46.2300	-1.951%	1	431	-23.059%
2026-06-01	47.1500	47.1500	47.1500	47.1500	-0.841%	1	430	-24.560%
2026-05-27	47.2800	47.5500	47.2800	47.5500	+17.844%	4	431	-25.195%
2026-05-15	40.3500	40.3500	40.3500	40.3500	-6.877%	2	430	-11.846%
2026-05-14	43.9800	43.9900	43.3300	43.3300	+3.019%	132	432	-17.909%
2026-05-13	42.0600	42.0600	42.0600	42.0600	-6.367%	1	366	-15.430%
2026-05-11	45.2000	45.2000	44.9200	44.9200	+0.944%	2	366	-20.815%
2026-05-07	43.5000	44.5000	43.5000	44.5000	-1.243%	7	366	-20.067%
2026-05-06	45.0600	45.0600	45.0600	45.0600	+5.775%	4	359	-21.061%
2026-05-05	42.6000	42.6000	42.6000	42.6000	-0.907%	3	355	-16.502%
2026-05-04	42.9900	42.9900	42.9900	42.9900	+8.615%	1	352	-17.260%
2026-05-01	39.5800	39.5800	39.5800	39.5800	+0.355%	2	351	-10.131%
2026-04-30	39.0900	41.2300	39.0900	39.4400	+8.322%	8	351	-9.812%
2026-04-29	37.1000	37.1000	36.1200	36.4100	-9.585%	3	343	-2.307%
2026-04-27	40.2700	40.2700	40.2700	40.2700	+1.257%	7	342	-11.671%
2026-04-24	38.8000	39.7700	38.7200	39.7700	+1.144%	15	338	-10.561%
2026-04-21	41.2800	41.2800	39.3200	39.3200	-0.430%	3	338	-9.537%
2026-04-17	39.4900	39.4900	39.4900	39.4900	+12.829%	3	338	-9.927%
2026-04-16	35.0000	35.0000	35.0000	35.0000	+0.200%	1	335	+1.629%
2026-04-14	34.9600	34.9600	34.9300	34.9300	+15.471%	20	334	+1.832%
2026-04-08	30.2500	30.2500	30.2500	30.2500	+15.019%	1	315	+17.587%
2026-04-07	26.3200	26.3200	26.3000	26.3000	-3.486%	4	315	+35.247%
2026-04-01	27.2700	27.3400	27.1200	27.2500	+18.478%	232	313	+30.532%
2026-03-30	23.0000	23.0000	23.0000	23.0000	-8.000%	1	131	+54.652%
2026-03-27	25.0000	25.0000	25.0000	25.0000	-5.660%	1	130	+42.280%
2026-03-24	26.5000	26.5000	26.5000	26.5000	+2.475%	123	129	+34.226%
2026-03-06	26.3800	26.5400	25.8600	25.8600	-17.115%	5	6	+37.548%
2026-03-04	30.9700	31.2000	30.9700	31.2000	+3.140%	3	5	+14.006%
2026-02-27	30.2500	30.2500	30.2500	30.2500	-3.877%	2	2	+17.587%
2026-02-24	31.6500	32.8800	31.4700	31.4700	0.000%	4	0	+13.028%