Dark

IWM20260630C250
IWM Jun 30 2026 250.00 Call (IWM260630C00250000)
option OPRA

Expired

Jun 29, 2026

47.75+4.692%(+2.14)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	46.9300	47.7500	46.9300	47.7500	+4.692%	10	319	0.000%
2026-06-24	47.6500	47.6500	45.6100	45.6100	-0.783%	9	321	+4.692%
2026-06-23	45.9700	45.9700	45.9700	45.9700	-3.058%	3	326	+3.872%
2026-06-15	47.4200	47.4200	47.4200	47.4200	+8.191%	1	323	+0.696%
2026-06-12	43.5000	43.8800	43.4900	43.8300	+21.346%	7	323	+8.944%
2026-06-11	36.0300	36.1200	36.0300	36.1200	-4.697%	2	1,444	+32.198%
2026-06-09	37.9000	37.9000	37.9000	37.9000	+19.070%	1	1,443	+25.989%
2026-06-05	35.6600	35.6600	31.8300	31.8300	-25.194%	21	1,444	+50.016%
2026-06-04	39.0300	42.5500	39.0300	42.5500	+15.000%	13	1,464	+12.221%
2026-06-01	37.3000	37.3000	37.0000	37.0000	-6.848%	2	1,461	+29.054%
2026-05-29	40.7000	40.8800	39.7200	39.7200	-3.358%	5	1,462	+20.217%
2026-05-26	40.0000	41.1000	39.9100	41.1000	+11.837%	4	1,462	+16.180%
2026-05-22	36.2600	36.7500	36.2600	36.7500	+16.445%	6	1,466	+29.932%
2026-05-21	31.5600	31.5600	31.5600	31.5600	+21.947%	1	1,472	+51.299%
2026-05-19	26.1100	26.1100	23.8000	25.8800	-17.606%	24	1,472	+84.505%
2026-05-15	31.4100	31.4100	31.4100	31.4100	-2.605%	1	1,471	+52.022%
2026-05-12	32.1000	32.2500	32.1000	32.2500	-13.190%	2	1,471	+48.062%
2026-05-11	38.3100	38.3100	37.1500	37.1500	+7.619%	4	1,471	+28.533%
2026-05-07	37.4000	37.4000	34.5200	34.5200	-11.510%	16	1,472	+38.326%
2026-05-06	37.2100	39.0100	37.2100	39.0100	+11.457%	8	1,472	+22.405%
2026-05-05	35.0000	35.0000	35.0000	35.0000	+10.306%	1	1,475	+36.429%
2026-05-04	31.7300	31.7300	31.7300	31.7300	-1.977%	1	1,475	+50.488%
2026-05-01	31.4000	32.3700	31.4000	32.3700	+20.874%	2	1,475	+47.513%
2026-04-30	26.7800	26.7800	26.7800	26.7800	+5.850%	5	1,475	+78.305%
2026-04-29	26.4000	26.4000	25.3000	25.3000	-8.993%	8	1,480	+88.735%
2026-04-28	27.8000	27.8000	27.8000	27.8000	-12.716%	1	1,480	+71.763%
2026-04-24	31.8500	31.8500	31.8500	31.8500	+5.289%	1	1,480	+49.922%
2026-04-22	30.9700	30.9700	30.2000	30.2500	-9.214%	5	1,480	+57.851%
2026-04-21	32.4500	33.3200	32.4500	33.3200	+7.138%	5	1,492	+43.307%
2026-04-20	31.1000	31.1000	31.1000	31.1000	+2.539%	10	1,492	+53.537%
2026-04-17	29.0000	31.5400	29.0000	30.3300	+19.881%	91	1,492	+57.435%
2026-04-16	24.7300	25.3000	24.4200	25.3000	+2.720%	14	1,504	+88.735%
2026-04-15	24.5600	24.6300	24.3700	24.6300	+1.525%	4	1,506	+93.869%
2026-04-14	23.1500	24.6800	23.0700	24.2600	+13.897%	26	1,507	+96.826%
2026-04-13	18.6000	21.4000	18.6000	21.3000	+11.227%	17	1,531	+124.178%
2026-04-10	19.7000	19.9000	18.7800	19.1500	-4.010%	468	1,531	+149.347%
2026-04-09	18.8300	20.2100	18.2800	19.9500	+5.000%	16	1,681	+139.348%
2026-04-08	19.2900	20.0800	18.9800	19.0000	+30.405%	23	1,688	+151.316%
2026-04-07	14.2300	14.9000	13.8100	14.5700	+0.483%	21	1,698	+227.728%
2026-04-06	14.0300	14.8900	13.8200	14.5000	+1.541%	45	1,714	+229.310%
2026-04-02	11.6000	14.3100	11.6000	14.2800	+2.292%	207	1,519	+234.384%
2026-04-01	14.2900	15.0900	13.9600	13.9600	+8.133%	192	1,519	+242.049%
2026-03-31	11.5000	13.0200	10.9000	12.9100	+33.368%	70	1,557	+269.868%
2026-03-30	11.4800	11.4800	9.6800	9.6800	-19.601%	42	1,570	+393.285%
2026-03-27	13.2000	13.2000	12.0400	12.0400	-14.000%	5	1,571	+296.595%
2026-03-26	14.6600	15.9000	14.0000	14.0000	-13.793%	41	1,571	+241.071%
2026-03-25	16.4700	16.4700	15.6800	16.2400	+8.267%	121	1,713	+194.027%
2026-03-24	12.7400	15.0000	12.7400	15.0000	+10.865%	88	1,694	+218.333%
2026-03-23	12.7900	15.1600	12.7100	13.5300	+18.997%	249	1,674	+252.919%
2026-03-20	11.9700	12.1800	10.6300	11.3700	-16.764%	478	1,624	+319.965%
2026-03-19	11.3800	14.2600	11.3800	13.6600	+12.336%	143	1,466	+249.561%
2026-03-18	13.6200	13.7200	12.1400	12.1600	-15.202%	87	1,484	+292.681%
2026-03-17	15.0100	15.0100	14.2100	14.3400	+1.630%	40	1,477	+232.985%
2026-03-16	15.1200	15.3900	14.0000	14.1100	+4.674%	17	1,466	+238.412%
2026-03-13	13.4300	13.5500	13.0800	13.4800	-3.230%	165	1,466	+254.228%
2026-03-12	14.7500	14.8100	13.9300	13.9300	-14.330%	70	1,456	+242.785%
2026-03-11	17.1800	17.1800	15.8100	16.2600	-5.134%	72	1,470	+193.665%
2026-03-10	16.9400	19.3000	16.7600	17.1400	-0.982%	41	1,463	+178.588%
2026-03-09	13.9400	17.5000	13.0600	17.3100	+6.589%	67	1,497	+175.852%
2026-03-06	16.4300	16.9900	15.8000	16.2400	-13.709%	57	1,520	+194.027%
2026-03-05	18.0700	18.8300	18.0700	18.8200	-17.056%	33	1,513	+153.719%
2026-03-04	22.4100	22.8000	22.3300	22.6900	+13.677%	15	1,483	+110.445%
2026-03-03	18.0000	19.9600	18.0000	19.9600	-16.310%	63	1,489	+139.228%
2026-03-02	20.8600	23.8500	20.7000	23.8500	+10.930%	95	1,497	+100.210%
2026-02-27	22.5100	22.6000	21.5000	21.5000	-15.321%	5	1,431	+122.093%
2026-02-26	24.3500	25.3900	24.3500	25.3900	+3.590%	7	1,430	+88.066%
2026-02-25	23.4500	24.5100	23.4500	24.5100	+2.040%	2	1,429	+94.818%
2026-02-24	23.7200	24.0300	23.6300	24.0200	+10.742%	14	1,429	+98.793%
2026-02-23	20.8800	21.8300	20.8000	21.6900	-11.288%	167	1,428	+120.148%
2026-02-20	24.4500	24.4500	24.4500	24.4500	+4.043%	1	1,265	+95.297%
2026-02-19	23.5000	23.5000	23.5000	23.5000	-3.570%	5	1,265	+103.191%
2026-02-18	24.5000	26.2600	24.3700	24.3700	+4.368%	14	1,260	+95.938%
2026-02-17	23.3500	23.3500	23.3500	23.3500	-3.870%	1	1,253	+104.497%
2026-02-13	21.3500	25.4400	21.3500	24.2900	+11.269%	29	1,232	+96.583%
2026-02-12	26.6600	26.6600	21.8300	21.8300	-13.442%	2	1,232	+118.736%
2026-02-11	24.3000	25.2200	24.3000	25.2200	-5.755%	9	1,236	+89.334%
2026-02-10	27.1000	27.1000	26.7600	26.7600	+4.613%	3	1,227	+78.438%
2026-02-06	24.6400	25.5800	24.6400	25.5800	+29.453%	9	1,227	+86.669%
2026-02-05	21.4100	21.4100	19.7600	19.7600	-3.984%	3	1,232	+141.650%
2026-02-04	20.5800	20.5800	20.5800	20.5800	-6.455%	1	1,234	+132.021%
2026-02-03	22.0000	22.0000	22.0000	22.0000	0.000%	1	1,233	+117.045%
2026-01-30	22.4300	22.4300	21.8400	22.0000	-9.016%	6	1,233	+117.045%
2026-01-29	24.1800	24.1800	24.1800	24.1800	-1.306%	177	1,233	+97.477%
2026-01-28	25.7500	25.7500	24.5000	24.5000	-3.846%	3	1,056	+94.898%
2026-01-27	25.5000	25.5000	25.4800	25.4800	+1.191%	12	1,053	+87.402%
2026-01-26	25.3600	25.3600	24.9000	25.1800	-2.403%	13	1,043	+89.635%
2026-01-23	28.4000	28.4000	25.8000	25.8000	-14.000%	12	1,042	+85.078%
2026-01-22	30.0000	30.0000	30.0000	30.0000	+14.504%	5	1,037	+59.167%
2026-01-21	27.3200	27.3200	25.9200	26.2000	+5.773%	6	1,037	+82.252%
2026-01-20	24.9700	25.0000	24.6200	24.7700	-8.833%	7	1,036	+92.774%
2026-01-16	26.4300	27.3800	26.4300	27.1700	+0.929%	11	1,033	+75.745%
2026-01-15	26.6400	27.2500	26.6400	26.9200	+14.846%	3	1,033	+77.377%
2026-01-14	23.5200	23.5200	23.4400	23.4400	-1.554%	2	1,032	+103.712%
2026-01-13	23.9200	23.9200	23.1500	23.8100	+2.629%	26	1,033	+100.546%
2026-01-12	21.7900	23.2000	21.7900	23.2000	+3.479%	5	1,036	+105.819%
2026-01-09	23.0000	23.3800	21.3100	22.4200	+5.556%	95	1,033	+112.979%
2026-01-08	20.6000	21.7200	20.4300	21.2400	+8.645%	12	957	+124.812%
2026-01-07	18.8200	19.5500	18.8200	19.5500	-0.306%	4	952	+144.246%
2026-01-06	17.1600	19.6100	17.1000	19.6100	+11.929%	415	952	+143.498%
2026-01-05	16.9500	17.5200	16.9500	17.5200	+16.800%	7	949	+172.546%
2026-01-02	13.8000	15.0000	13.5000	15.0000	+6.762%	114	949	+218.333%
2025-12-31	14.6600	14.6600	14.0500	14.0500	-12.188%	17	894	+239.858%
2025-12-29	16.7600	16.7600	15.9900	16.0000	-6.433%	23	894	+198.438%
2025-12-26	17.0500	17.1000	17.0500	17.1000	-3.987%	2	882	+179.240%
2025-12-24	17.4000	17.8100	17.4000	17.8100	-1.384%	5	881	+168.108%
2025-12-23	18.1200	18.1200	18.0200	18.0600	-9.383%	12	881	+164.396%
2025-12-22	18.4400	19.9300	18.4400	19.9300	+11.653%	13	870	+139.589%
2025-12-19	17.8500	17.8500	17.8500	17.8500	+5.621%	1	870	+167.507%
2025-12-18	17.2300	17.2300	16.7000	16.9000	+4.450%	9	869	+182.544%
2025-12-17	16.8900	16.8900	15.9100	16.1800	-8.225%	27	863	+195.117%
2025-12-16	18.4700	18.4700	17.6300	17.6300	-5.418%	14	860	+170.845%
2025-12-15	20.8000	20.8000	18.6400	18.6400	-15.388%	16	850	+156.170%
2025-12-12	22.4700	22.4700	22.0300	22.0300	-2.349%	2	838	+116.750%
2025-12-11	21.0300	22.6600	21.0300	22.5600	+8.357%	8	840	+111.658%
2025-12-10	18.8700	21.8000	18.8000	20.8200	+10.159%	59	839	+129.347%
2025-12-09	18.8600	19.8000	18.8600	18.9000	+0.372%	23	823	+152.646%
2025-12-08	19.2900	19.2900	18.8300	18.8300	+1.291%	5	825	+153.585%
2025-12-05	19.3600	19.3600	18.5900	18.5900	-5.539%	18	826	+156.859%
2025-12-04	18.9100	19.8400	18.9100	19.6800	+9.638%	47	826	+142.632%
2025-12-03	16.9100	17.9500	16.9100	17.9500	+16.862%	12	796	+166.017%
2025-12-02	16.5500	16.5500	15.3600	15.3600	-5.998%	4	796	+210.872%
2025-12-01	16.3400	16.3400	16.3400	16.3400	-6.629%	2	797	+192.228%
2025-11-26	17.5000	17.8600	17.5000	17.5000	+10.340%	17	788	+172.857%
2025-11-25	14.0000	15.9200	14.0000	15.8600	+27.083%	6	788	+201.072%
2025-11-21	10.9000	12.4800	10.9000	12.4800	+23.687%	3	789	+282.612%
2025-11-20	12.2000	12.6500	10.0900	10.0900	-10.311%	8	790	+373.241%
2025-11-19	11.1500	11.2500	11.1500	11.2500	+5.634%	3	787	+324.444%
2025-11-18	10.6500	10.6500	10.6500	10.6500	-2.740%	2	784	+348.357%
2025-11-17	12.7900	12.7900	10.9400	10.9500	-14.918%	3	786	+336.073%
2025-11-14	12.8700	12.8700	12.8700	12.8700	-7.477%	2	785	+271.018%
2025-11-13	13.9100	13.9100	13.9100	13.9100	-16.955%	1	786	+243.278%
2025-11-12	16.7500	16.7500	16.7500	16.7500	+0.299%	1	786	+185.075%
2025-11-10	16.7000	16.7000	16.7000	16.7000	+23.704%	2	786	+185.928%
2025-11-07	13.5000	13.5000	13.5000	13.5000	-10.000%	1	784	+253.704%
2025-11-06	15.1700	15.1700	15.0000	15.0000	-5.063%	3	784	+218.333%
2025-11-04	15.8000	15.8000	15.8000	15.8000	-8.723%	1	784	+202.215%
2025-11-03	17.2000	17.3100	17.0900	17.3100	-0.058%	5	783	+175.852%
2025-10-30	17.5400	18.8000	17.3200	17.3200	-15.512%	19	783	+175.693%
2025-10-29	20.5000	20.5000	20.5000	20.5000	+5.943%	7	780	+132.927%
2025-10-28	19.9000	19.9100	19.3500	19.3500	-1.627%	18	780	+146.770%
2025-10-27	20.8400	20.9600	19.6700	19.6700	-1.453%	64	788	+142.755%
2025-10-24	20.1500	20.6000	19.9000	19.9600	+15.777%	21	788	+139.228%
2025-10-23	17.2400	17.2400	17.2400	17.2400	+10.513%	2	791	+176.972%
2025-10-22	15.5700	15.6000	15.5700	15.6000	-17.548%	3	791	+206.090%
2025-10-21	18.2600	18.9200	18.2600	18.9200	-0.942%	2	794	+152.378%
2025-10-20	19.2500	19.2500	19.1000	19.1000	+10.214%	2	794	+150.000%
2025-10-17	17.8000	17.8000	17.3300	17.3300	-7.819%	4	793	+175.534%
2025-10-16	21.8100	21.8100	18.4500	18.8000	-12.108%	146	792	+153.989%
2025-10-15	21.0000	21.3900	20.9500	21.3900	+13.898%	658	717	+123.235%
2025-10-14	18.7800	18.7800	18.7800	18.7800	+13.887%	7	195	+154.260%
2025-10-13	16.4800	16.4900	16.4800	16.4900	-12.380%	90	192	+189.569%
2025-10-09	18.8200	18.8200	18.8200	18.8200	-4.273%	2	103	+153.719%
2025-10-06	19.6600	19.6600	19.6600	19.6600	+1.760%	57	104	+142.879%
2025-10-03	19.3200	19.3200	19.3200	19.3200	+16.878%	2	55	+147.153%
2025-10-02	16.5300	16.5300	16.5300	16.5300	+3.055%	1	55	+188.869%
2025-09-29	16.0400	16.0400	16.0400	16.0400	+4.563%	1	55	+197.693%
2025-09-25	15.3800	15.7200	15.3400	15.3400	-9.499%	5	55	+211.278%
2025-09-24	18.2400	18.2600	16.9000	16.9500	-5.466%	24	52	+181.711%
2025-09-23	19.4000	19.8900	17.9300	17.9300	+1.702%	16	57	+166.313%
2025-09-22	17.6300	17.6300	17.6300	17.6300	+1.089%	2	61	+170.845%
2025-09-19	17.4400	17.4400	17.4400	17.4400	-4.018%	2	59	+173.796%
2025-09-18	16.0000	18.1700	16.0000	18.1700	+19.539%	7	57	+162.796%
2025-09-17	17.0000	17.1000	15.2000	15.2000	+5.702%	6	58	+214.145%
2025-09-16	14.4000	14.4000	14.3800	14.3800	-3.684%	6	60	+232.058%
2025-09-12	14.6200	14.9300	14.6200	14.9300	-4.295%	3	60	+219.826%
2025-09-11	15.6000	15.6000	15.6000	15.6000	+12.311%	5	61	+206.090%
2025-09-10	13.8800	13.8900	13.8800	13.8900	+2.737%	3	60	+243.772%
2025-09-09	13.5200	13.5200	13.5200	13.5200	-2.100%	2	60	+253.180%
2025-09-05	14.1900	15.0000	13.8100	13.8100	+6.313%	61	58	+245.764%
2025-09-04	12.8700	12.9900	12.8700	12.9900	+1.564%	3	29	+267.590%
2025-09-03	12.7900	12.7900	12.7900	12.7900	+2.979%	2	32	+273.339%
2025-09-02	12.4200	12.4200	12.4200	12.4200	-4.682%	2	32	+284.461%
2025-08-29	13.0900	13.2600	13.0300	13.0300	-3.195%	9	35	+266.462%
2025-08-28	13.5600	13.5600	13.4600	13.4600	-1.895%	4	35	+254.755%
2025-08-27	13.7200	13.7200	13.7200	13.7200	+9.323%	8	37	+248.032%
2025-08-25	13.0000	13.0000	12.5500	12.5500	-6.413%	3	29	+280.478%
2025-08-22	12.6300	13.4800	12.6300	13.4100	+38.105%	13	29	+256.078%
2025-08-19	9.7100	9.7100	9.7100	9.7100	-7.081%	2	23	+391.761%
2025-08-18	10.4500	10.4500	10.4500	10.4500	-8.734%	10	23	+356.938%
2025-08-13	10.9600	11.4500	10.7500	11.4500	+13.366%	3	14	+317.031%
2025-08-12	10.1000	10.1000	10.1000	10.1000	+32.895%	1	13	+372.772%
2025-08-11	7.6000	7.6000	7.6000	7.6000	-2.314%	1	12	+528.289%
2025-08-05	7.7800	7.7800	7.7800	7.7800	-18.449%	1	11	+513.753%
2025-07-29	9.5400	9.5400	9.5400	9.5400	-1.446%	1	10	+400.524%
2025-07-21	9.6700	9.6800	9.6700	9.6800	-1.925%	2	10	+393.285%
2025-07-15	9.8700	9.8700	9.8700	9.8700	+3.676%	2	11	+383.789%
2025-07-14	9.5200	9.5200	9.5200	9.5200	-10.273%	2	13	+401.576%
2025-07-10	10.6100	10.6100	10.6100	10.6100	+5.783%	10	11	+350.047%
2025-07-03	9.8900	10.1000	9.8500	10.0300	+8.785%	4	3	+376.072%
2025-07-02	9.2100	9.2200	9.2100	9.2200	+4.299%	2	3	+417.896%
2025-07-01	8.8400	8.8400	8.8400	8.8400	0.000%	1	0	+440.158%