Dark

IWM20260630C245
IWM Jun 30 2026 245.00 Call (IWM260630C00245000)
option OPRA

Expired

Jun 18, 2026

48.72-5.343%(-2.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	48.7200	48.7200	48.7200	48.7200	-5.343%	3	24	0.000%
2026-06-16	51.4700	51.4700	51.4700	51.4700	+1.519%	1	24	-5.343%
2026-06-15	50.7000	50.7000	50.7000	50.7000	+3.533%	1	23	-3.905%
2026-06-12	48.7700	48.9700	48.7600	48.9700	+25.147%	6	23	-0.511%
2026-06-09	39.1300	39.1300	39.1300	39.1300	-4.538%	1	1,467	+24.508%
2026-06-08	40.9900	40.9900	40.9900	40.9900	-3.915%	1	1,468	+18.858%
2026-06-05	42.6600	42.6600	42.6600	42.6600	-5.052%	1	1,469	+14.205%
2026-05-29	44.9300	44.9300	44.9300	44.9300	-3.996%	1	1,469	+8.435%
2026-05-26	46.8000	46.8000	46.8000	46.8000	+32.955%	1	1,469	+4.103%
2026-05-20	35.2000	35.2000	35.2000	35.2000	+8.877%	40	1,470	+38.409%
2026-05-18	32.8500	32.8500	32.3300	32.3300	-7.629%	2	1,470	+50.696%
2026-05-15	35.4100	35.4300	35.0000	35.0000	-6.766%	202	1,470	+39.200%
2026-05-12	39.3200	39.3200	35.6200	37.5400	-12.576%	6	1,629	+29.782%
2026-05-11	42.9400	42.9400	42.9400	42.9400	+4.936%	1	1,629	+13.461%
2026-05-08	40.9200	40.9200	40.9200	40.9200	-6.254%	1	1,632	+19.062%
2026-05-06	42.4900	43.6500	42.4900	43.6500	+16.618%	47	1,636	+11.615%
2026-05-04	37.4300	37.4300	37.4300	37.4300	+7.961%	3	1,677	+30.163%
2026-05-01	34.6700	34.6700	34.6700	34.6700	+9.715%	1	1,678	+40.525%
2026-04-30	31.4600	31.6000	31.4600	31.6000	-10.253%	3	1,678	+54.177%
2026-04-27	35.2100	35.2100	35.2100	35.2100	+0.142%	3	1,676	+38.370%
2026-04-20	35.1600	35.1600	35.1600	35.1600	+3.169%	1	1,679	+38.567%
2026-04-17	35.5500	35.5500	34.0800	34.0800	+19.495%	4	1,679	+42.958%
2026-04-14	27.9800	28.7800	27.9800	28.5200	+11.668%	7	1,681	+70.827%
2026-04-13	23.4200	25.5400	23.4200	25.5400	+11.480%	10	1,683	+90.760%
2026-04-10	23.3800	23.3800	22.9100	22.9100	-3.659%	52	1,685	+112.658%
2026-04-09	22.7400	24.0000	22.4900	23.7800	+5.221%	10	1,736	+104.878%
2026-04-08	24.0000	24.0000	22.6000	22.6000	+30.711%	61	1,742	+115.575%
2026-04-06	17.3300	17.3800	17.2100	17.2900	+1.946%	45	1,701	+181.781%
2026-04-02	14.5300	16.9600	14.5200	16.9600	-5.515%	32	1,757	+187.264%
2026-04-01	17.7400	18.1900	17.3000	17.9500	+12.398%	105	1,757	+171.421%
2026-03-31	14.1700	16.2300	13.5500	15.9700	+27.454%	77	1,768	+205.072%
2026-03-30	14.4100	14.4100	12.5300	12.5300	-14.529%	9	1,817	+288.827%
2026-03-27	15.8800	16.0800	14.6600	14.6600	-17.081%	90	1,812	+232.333%
2026-03-26	17.6800	17.6800	17.6800	17.6800	-9.053%	1	1,744	+175.566%
2026-03-25	19.7700	19.7700	18.7100	19.4400	+8.060%	79	1,745	+150.617%
2026-03-24	16.1700	17.9900	16.0100	17.9900	+4.472%	79	1,790	+170.817%
2026-03-23	15.6200	17.9400	15.6200	17.2200	+22.825%	75	1,804	+182.927%
2026-03-20	15.6100	15.6100	13.1100	14.0200	-15.745%	173	1,745	+247.504%
2026-03-19	14.0600	16.6400	14.0600	16.6400	+6.190%	20	1,704	+192.788%
2026-03-18	15.6700	15.6700	15.6700	15.6700	-9.994%	1	1,697	+210.913%
2026-03-17	17.2300	17.4100	17.2300	17.4100	+2.111%	6	1,696	+179.839%
2026-03-16	17.4500	17.4500	17.0500	17.0500	+6.696%	2	1,696	+185.748%
2026-03-13	16.3200	16.3200	15.7900	15.9800	-3.152%	6	1,696	+204.881%
2026-03-12	17.4000	17.6100	16.5000	16.5000	-22.280%	24	1,693	+195.273%
2026-03-10	22.6700	22.6700	21.2300	21.2300	+10.400%	5	1,706	+129.487%
2026-03-09	15.9900	19.2500	15.8000	19.2300	-2.879%	24	1,709	+153.354%
2026-03-06	19.8000	19.8000	19.8000	19.8000	-23.137%	788	1,696	+146.061%
2026-03-04	24.1600	26.2900	24.1600	25.7600	+19.370%	12	1,696	+89.130%
2026-03-03	21.5500	21.6000	21.5500	21.5800	-21.613%	102	1,703	+125.765%
2026-03-02	25.3800	27.5300	25.3800	27.5300	+8.046%	7	1,787	+76.971%
2026-02-27	25.4800	25.4800	25.4800	25.4800	-10.439%	4	1,782	+91.209%
2026-02-26	28.4500	28.4500	28.4500	28.4500	+2.856%	1	1,782	+71.248%
2026-02-24	25.8400	27.6600	25.8400	27.6600	+9.675%	5	1,781	+76.139%
2026-02-23	24.9900	25.2300	24.9900	25.2200	-7.006%	58	1,783	+93.180%
2026-02-19	27.1200	27.1200	27.1200	27.1200	-7.661%	1	1,726	+79.646%
2026-02-18	29.3700	29.3700	29.3700	29.3700	+12.572%	5	1,725	+65.884%
2026-02-17	26.0200	26.1200	26.0200	26.0900	-7.777%	3	1,730	+86.738%
2026-02-13	27.5800	28.2900	27.5800	28.2900	-2.717%	3	1,729	+72.216%
2026-02-12	29.0800	29.0800	29.0800	29.0800	+4.006%	5	1,729	+67.538%
2026-02-11	28.0900	28.0900	27.9600	27.9600	-8.866%	2	1,729	+74.249%
2026-02-09	28.4600	30.8000	28.4600	30.6800	+4.567%	8	1,729	+58.801%
2026-02-06	28.7000	29.3400	28.7000	29.3400	+28.010%	3	1,733	+66.053%
2026-02-05	23.0100	23.0100	22.9200	22.9200	-9.514%	3	1,735	+112.565%
2026-02-03	25.3300	25.3300	25.3300	25.3300	-0.511%	1	1,735	+92.341%
2026-01-30	25.4600	25.4600	25.4600	25.4600	-4.537%	1	1,735	+91.359%
2026-01-29	26.2600	26.6700	25.7800	26.6700	-6.878%	4	1,735	+82.677%
2026-01-27	28.6400	28.6400	28.6400	28.6400	-0.900%	4	1,733	+70.112%
2026-01-26	29.9100	29.9100	28.7000	28.9000	-2.792%	4	1,733	+68.581%
2026-01-23	31.3600	31.3700	29.7300	29.7300	-14.001%	8	1,733	+63.875%
2026-01-22	33.5000	34.9800	33.5000	34.5700	+8.268%	9	1,728	+40.931%
2026-01-21	31.1800	31.9300	29.4400	31.9300	+11.061%	146	1,723	+52.584%
2026-01-20	28.7500	28.7500	28.7500	28.7500	-7.527%	1	1,578	+69.461%
2026-01-15	29.1600	31.0900	29.1600	31.0900	+13.841%	196	1,578	+56.706%
2026-01-14	27.3000	27.3100	27.3000	27.3100	+1.941%	3	1,390	+78.396%
2026-01-12	25.1900	26.7900	25.1900	26.7900	+3.078%	17	1,389	+81.859%
2026-01-09	24.6900	26.9200	24.6900	25.9900	+4.798%	9	1,389	+87.457%
2026-01-08	23.5000	24.8000	23.4800	24.8000	+10.665%	3	1,385	+96.452%
2026-01-07	22.8100	22.9600	21.6900	22.4100	-2.777%	15	1,386	+117.403%
2026-01-06	20.5400	23.0500	20.5400	23.0500	+10.658%	808	1,386	+111.367%
2026-01-05	19.1000	21.2400	19.1000	20.8300	+18.151%	68	658	+133.893%
2026-01-02	16.2800	17.6300	16.2800	17.6300	+5.759%	13	656	+176.347%
2025-12-31	17.5500	17.5500	16.5900	16.6700	-6.506%	4	642	+192.262%
2025-12-30	17.8300	17.8300	17.8300	17.8300	-16.015%	1	642	+173.247%
2025-12-24	21.2300	21.2300	21.2300	21.2300	-4.326%	11	647	+129.487%
2025-12-22	22.6300	22.6300	22.1900	22.1900	+8.350%	4	647	+119.558%
2025-12-18	20.4800	20.4800	20.4800	20.4800	+8.994%	1	647	+137.891%
2025-12-17	18.7900	18.7900	18.7900	18.7900	-21.017%	11	648	+159.287%
2025-12-15	23.7900	23.7900	23.7900	23.7900	+2.987%	1	637	+104.792%
2025-12-12	26.0000	26.0000	23.1000	23.1000	-4.821%	2	637	+110.909%
2025-12-10	21.8500	24.3000	21.8500	24.2700	+10.318%	8	637	+100.742%
2025-12-09	21.8800	22.0000	21.8800	22.0000	+1.711%	3	639	+121.455%
2025-12-08	22.1900	22.1900	21.6300	21.6300	-1.188%	21	638	+125.243%
2025-12-05	21.7900	22.7400	21.3300	21.8900	-2.014%	21	658	+122.567%
2025-12-04	21.6800	22.4500	21.5000	22.3400	+6.890%	31	655	+118.084%
2025-12-03	19.1900	20.9000	19.1900	20.9000	+13.587%	79	647	+133.110%
2025-12-01	18.9000	19.4100	18.4000	18.4000	-9.449%	10	570	+164.783%
2025-11-28	19.9200	20.4000	19.6800	20.3200	+3.832%	38	560	+139.764%
2025-11-26	19.1900	19.7800	18.8800	19.5700	+3.000%	25	544	+148.952%
2025-11-25	18.6600	19.0000	18.6600	19.0000	+24.754%	26	544	+156.421%
2025-11-24	15.2300	15.2300	15.2300	15.2300	+3.254%	1	521	+219.895%
2025-11-21	14.2000	14.7500	13.9100	14.7500	+5.659%	17	521	+230.305%
2025-11-18	12.6000	13.9600	12.6000	13.9600	-1.133%	5	517	+248.997%
2025-11-17	14.1200	14.1200	14.1200	14.1200	-7.471%	1	516	+245.042%
2025-11-14	15.6700	15.6700	15.2600	15.2600	+2.074%	3	516	+219.266%
2025-11-13	15.8000	15.8000	14.9500	14.9500	-18.970%	3	516	+225.886%
2025-11-12	20.2500	20.2500	18.4500	18.4500	+8.275%	52	516	+164.065%
2025-11-07	16.9800	17.0400	16.9600	17.0400	-5.596%	82	467	+185.915%
2025-11-06	17.6400	18.0500	17.6400	18.0500	-8.608%	3	426	+169.917%
2025-11-05	18.3900	19.7500	18.3400	19.7500	+6.183%	245	426	+146.684%
2025-11-04	18.3100	19.0900	18.2900	18.6000	-7.371%	10	256	+161.935%
2025-11-03	19.9200	20.0800	19.8300	20.0800	-12.734%	3	256	+142.629%
2025-10-28	23.1100	23.1100	23.0100	23.0100	-0.819%	4	256	+111.734%
2025-10-27	23.9800	23.9800	23.2000	23.2000	+0.476%	2	254	+110.000%
2025-10-24	22.9700	23.0900	22.9700	23.0900	+9.328%	2	254	+111.000%
2025-10-23	19.8800	21.1200	19.8800	21.1200	+8.978%	6	255	+130.682%
2025-10-22	18.6500	19.3800	18.1100	19.3800	-8.239%	7	255	+151.393%
2025-10-21	21.1200	21.1200	21.1200	21.1200	-4.218%	1	249	+130.682%
2025-10-20	22.0000	22.0500	22.0000	22.0500	+9.811%	4	249	+120.952%
2025-10-17	20.1500	20.1500	20.0800	20.0800	-5.860%	2	249	+142.629%
2025-10-16	23.5800	23.5800	21.1600	21.3300	-10.227%	4	248	+128.411%
2025-10-15	23.7600	23.7600	23.7600	23.7600	+4.485%	2	248	+105.051%
2025-10-14	19.5000	22.7400	19.5000	22.7400	+29.573%	2	248	+114.248%
2025-10-10	18.6400	18.9200	17.5500	17.5500	-13.674%	4	248	+177.607%
2025-10-09	21.1800	21.1800	20.1100	20.3300	+1.599%	5	247	+139.646%
2025-10-07	21.5000	21.5000	20.0000	20.0100	-6.188%	6	244	+143.478%
2025-10-06	21.3300	21.3300	21.3300	21.3300	-3.177%	2	241	+128.411%
2025-10-03	22.0300	22.0300	22.0300	22.0300	+13.674%	1	239	+121.153%
2025-10-02	19.3800	19.3800	19.3800	19.3800	+8.876%	1	239	+151.393%
2025-09-30	18.6500	18.6500	17.8000	17.8000	-4.762%	37	239	+173.708%
2025-09-26	18.5800	18.6900	18.5800	18.6900	+3.032%	150	229	+160.674%
2025-09-25	17.9100	18.1400	17.9100	18.1400	-8.338%	2	79	+168.578%
2025-09-24	19.7900	19.7900	19.7900	19.7900	-2.608%	15	80	+146.185%
2025-09-23	22.2800	22.2800	20.3200	20.3200	+9.247%	4	95	+139.764%
2025-09-22	18.6000	18.6000	18.6000	18.6000	-7.692%	1	95	+161.935%
2025-09-19	20.4900	20.5700	20.1500	20.1500	+1.511%	8	94	+141.787%
2025-09-18	18.9500	19.8500	18.9500	19.8500	+13.558%	15	94	+145.441%
2025-09-17	17.4800	17.4800	17.4800	17.4800	+1.805%	1	93	+178.719%
2025-09-15	17.4300	17.4300	17.1700	17.1700	+20.830%	8	94	+183.751%
2025-09-02	14.2100	14.2100	14.2100	14.2100	-7.427%	37	89	+242.857%
2025-08-29	15.3600	15.3600	15.3500	15.3500	-2.663%	10	103	+217.394%
2025-08-28	16.5700	16.5700	15.7400	15.7700	-2.171%	11	103	+208.941%
2025-08-27	15.7200	16.2000	15.7200	16.1200	+6.684%	43	100	+202.233%
2025-08-26	15.1100	15.1100	15.1100	15.1100	+2.026%	8	69	+222.435%
2025-08-25	14.8100	14.8100	14.8100	14.8100	-3.894%	7	69	+228.967%
2025-08-22	13.6000	15.4100	13.5500	15.4100	+44.967%	32	62	+216.158%
2025-08-21	10.6300	10.6300	10.6300	10.6300	-10.672%	25	32	+358.325%
2025-08-19	12.2600	12.2600	11.9000	11.9000	-2.459%	5	32	+309.412%
2025-08-18	12.2000	12.2000	12.2000	12.2000	-8.819%	1	36	+299.344%
2025-08-13	12.9200	13.3800	12.8500	13.3800	+12.721%	5	35	+264.126%
2025-08-12	10.5800	11.8700	10.5800	11.8700	+16.259%	28	30	+310.447%
2025-07-31	10.0400	10.2100	10.0400	10.2100	-4.131%	2	5	+377.179%
2025-07-29	11.2700	11.2700	10.6500	10.6500	-6.167%	2	5	+357.465%
2025-07-28	11.3500	11.3500	11.3500	11.3500	-9.921%	1	5	+329.251%
2025-07-23	12.6000	12.6000	12.6000	12.6000	+13.004%	3	4	+286.667%
2025-07-22	11.2700	11.2700	11.1500	11.1500	+3.241%	3	5	+336.951%
2025-07-21	10.8000	10.8000	10.8000	10.8000	-3.226%	1	3	+351.111%
2025-07-18	11.4200	11.4200	11.1600	11.1600	0.000%	2	2	+336.559%