Dark

IWM20260630C260
IWM Jun 30 2026 260.00 Call (IWM260630C00260000)
option OPRA

Expired

Jun 29, 2026

38.55-0.670%(-0.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	38.5500	38.5500	38.5500	38.5500	-0.670%	1	1,460	0.000%
2026-06-26	37.5600	38.8100	37.5600	38.8100	+3.909%	12	1,460	-0.670%
2026-06-25	39.8700	39.8900	37.3500	37.3500	+4.739%	4	1,470	+3.213%
2026-06-24	35.6600	35.6600	35.6600	35.6600	-8.517%	5	1,471	+8.104%
2026-06-22	39.2800	39.2800	38.9800	38.9800	+11.467%	3	1,475	-1.103%
2026-06-18	34.9700	34.9700	34.9700	34.9700	+2.491%	2	1,480	+10.237%
2026-06-17	34.1200	34.1200	34.1200	34.1200	-3.833%	4	1,480	+12.984%
2026-06-15	37.6000	37.7900	35.4800	35.4800	+5.095%	7	1,480	+8.653%
2026-06-12	33.8600	33.8600	33.7600	33.7600	+15.974%	7	1,486	+14.188%
2026-06-10	29.1100	29.1100	29.1100	29.1100	+0.034%	6	1,617	+32.429%
2026-06-09	29.1000	29.1000	29.1000	29.1000	+10.646%	1	1,623	+32.474%
2026-06-08	26.3000	26.3000	26.3000	26.3000	-2.988%	1	1,624	+46.578%
2026-06-05	28.3000	28.3000	27.1100	27.1100	-14.668%	2	1,625	+42.198%
2026-06-04	30.9200	31.7700	30.9200	31.7700	+9.363%	2	1,627	+21.341%
2026-06-01	29.0500	29.0500	29.0500	29.0500	-12.894%	1	1,627	+32.702%
2026-05-28	32.2500	33.3500	32.2500	33.3500	+6.960%	3	1,628	+15.592%
2026-05-27	32.5000	32.5000	31.1800	31.1800	+0.354%	2	1,627	+23.637%
2026-05-26	31.0700	31.0700	31.0700	31.0700	+13.726%	1	1,628	+24.075%
2026-05-22	27.3200	27.3200	27.3200	27.3200	+24.182%	1	1,629	+41.105%
2026-05-18	22.0000	22.0000	22.0000	22.0000	+2.516%	1	1,630	+75.227%
2026-05-15	21.7100	21.7300	21.4600	21.4600	-10.322%	9	1,636	+79.637%
2026-05-13	23.9300	23.9300	23.9300	23.9300	-5.602%	4	1,639	+61.095%
2026-05-12	24.1100	25.3500	22.4100	25.3500	-12.465%	17	1,639	+52.071%
2026-05-11	28.9600	28.9600	28.9600	28.9600	+0.801%	2	1,639	+33.115%
2026-05-06	28.7300	28.7300	28.7300	28.7300	+8.252%	1	1,644	+34.180%
2026-05-05	26.0000	26.5400	26.0000	26.5400	+14.052%	5	1,644	+45.252%
2026-05-04	23.2700	23.2700	23.2700	23.2700	-1.440%	1	1,645	+65.664%
2026-05-01	22.8200	23.6100	22.8200	23.6100	+12.967%	2	1,646	+63.278%
2026-04-30	20.6000	20.9000	20.6000	20.9000	+14.898%	6	1,646	+84.450%
2026-04-29	19.7600	19.7600	17.4800	18.1900	-7.852%	61	1,646	+111.930%
2026-04-28	20.0500	20.0500	19.4100	19.7400	-13.573%	176	1,666	+95.289%
2026-04-27	22.9300	22.9300	22.8400	22.8400	+4.675%	2	1,661	+68.783%
2026-04-24	21.9500	21.9500	21.8200	21.8200	-0.274%	21	1,660	+76.673%
2026-04-23	23.4000	23.4000	20.0000	21.8800	-1.174%	43	1,661	+76.188%
2026-04-22	23.9000	23.9000	22.1400	22.1400	-3.739%	27	1,664	+74.119%
2026-04-21	24.0000	24.6700	23.0000	23.0000	+0.568%	7	1,667	+67.609%
2026-04-20	21.2900	22.8700	21.2900	22.8700	+3.813%	24	1,667	+68.561%
2026-04-17	21.0000	23.1700	20.9500	22.0300	+28.830%	147	1,668	+74.989%
2026-04-16	17.5000	17.7300	17.1000	17.1000	+2.395%	6	1,680	+125.439%
2026-04-15	17.2100	17.2100	16.5000	16.7000	-0.060%	3	1,681	+130.838%
2026-04-14	16.3100	16.8600	16.3100	16.7100	+15.480%	35	1,684	+130.700%
2026-04-13	12.8200	14.4700	12.6700	14.4700	+15.760%	39	1,687	+166.413%
2026-04-10	12.9700	12.9700	12.3900	12.5000	-5.375%	27	1,691	+208.400%
2026-04-09	12.4600	13.8300	12.3000	13.2100	+6.361%	39	1,691	+191.824%
2026-04-08	13.4000	13.4000	12.4200	12.4200	+33.119%	131	1,747	+210.386%
2026-04-07	9.2400	9.7200	9.2400	9.3300	+1.634%	52	1,736	+313.183%
2026-04-06	8.7900	9.2500	8.7900	9.1800	+0.328%	4	1,736	+319.935%
2026-04-02	7.1800	9.1500	7.1800	9.1500	+4.571%	24	1,718	+321.311%
2026-04-01	9.0300	9.4300	8.7500	8.7500	+11.182%	25	1,718	+340.571%
2026-03-31	7.1900	8.6600	6.9000	7.8700	+36.159%	66	1,718	+389.835%
2026-03-30	7.9800	7.9800	5.7300	5.7800	-21.253%	346	1,714	+566.955%
2026-03-27	8.7400	8.7400	7.2900	7.3400	-25.859%	184	1,692	+425.204%
2026-03-26	9.5600	10.6900	9.1600	9.9000	-4.808%	57	1,660	+289.394%
2026-03-25	11.0300	11.2000	10.4000	10.4000	+8.108%	117	1,654	+270.673%
2026-03-24	8.1900	9.6200	8.1000	9.6200	+3.664%	51	1,660	+300.728%
2026-03-23	8.0400	9.9000	7.9600	9.2800	+34.688%	14	1,656	+315.409%
2026-03-20	7.4200	7.6400	6.7600	6.8900	-20.622%	19	1,656	+459.507%
2026-03-19	7.2900	9.0500	7.2300	8.6800	+0.696%	20	1,654	+344.124%
2026-03-18	8.6800	8.7100	8.4500	8.6200	-6.100%	13	1,661	+347.216%
2026-03-17	9.7500	9.9100	8.9600	9.1800	+3.030%	240	1,669	+319.935%
2026-03-16	9.7800	10.1000	8.9100	8.9100	+4.211%	20	1,664	+332.660%
2026-03-13	8.9500	8.9500	8.5500	8.5500	-7.267%	3	1,672	+350.877%
2026-03-12	9.3000	9.6200	8.9700	9.2200	-14.233%	67	1,673	+318.113%
2026-03-11	10.6800	11.1800	10.4500	10.7500	-6.522%	425	1,659	+258.605%
2026-03-10	11.1500	13.0000	11.1500	11.5000	-0.777%	1,567	1,590	+235.217%
2026-03-09	8.7600	11.5900	8.5600	11.5900	+3.946%	203	426	+232.614%
2026-03-06	10.8100	11.2500	10.3900	11.1500	-16.165%	83	445	+245.740%
2026-03-05	14.4000	14.4000	13.3000	13.3000	-17.494%	20	442	+189.850%
2026-03-04	14.9000	16.1300	14.8700	16.1200	+6.053%	135	428	+139.144%
2026-03-03	13.7000	15.2000	12.4800	15.2000	-9.416%	25	432	+153.618%
2026-03-02	15.5300	17.1000	14.7400	16.7800	+11.495%	128	431	+129.738%
2026-02-27	16.4300	16.4400	15.0500	15.0500	-17.080%	97	480	+156.146%
2026-02-26	16.8500	18.1500	16.8500	18.1500	+7.843%	37	434	+112.397%
2026-02-25	18.0600	18.0600	16.8300	16.8300	-1.923%	2	417	+129.055%
2026-02-24	16.8100	17.1600	16.8100	17.1600	+9.299%	20	417	+124.650%
2026-02-23	16.1300	16.2000	14.9800	15.7000	-15.591%	66	417	+145.541%
2026-02-20	17.7200	18.6000	17.7200	18.6000	+3.679%	57	412	+107.258%
2026-02-19	16.7900	17.9400	16.7900	17.9400	+3.699%	2	394	+114.883%
2026-02-18	19.2800	19.2800	17.3000	17.3000	+2.427%	10	394	+122.832%
2026-02-17	17.8900	17.8900	16.8900	16.8900	-2.931%	2	387	+128.242%
2026-02-13	18.3900	18.4600	17.2000	17.4000	+9.572%	16	389	+121.552%
2026-02-12	19.6900	19.6900	15.1600	15.8800	-8.049%	9	389	+142.758%
2026-02-11	19.2500	19.2500	17.2700	17.2700	-12.645%	29	387	+123.219%
2026-02-10	20.5800	20.7300	19.5400	19.7700	+8.986%	19	376	+94.992%
2026-02-09	18.1400	18.1400	18.1400	18.1400	-4.072%	1	392	+112.514%
2026-02-06	16.1900	18.9100	16.1900	18.9100	+22.237%	24	391	+103.860%
2026-02-05	16.0800	16.8500	15.4700	15.4700	-5.613%	14	396	+149.192%
2026-02-04	17.8500	17.8500	16.3900	16.3900	-7.191%	3	389	+135.204%
2026-02-03	16.3500	17.6600	16.3500	17.6600	+4.745%	4	391	+118.290%
2026-02-02	15.7600	17.6900	15.7600	16.8600	+4.074%	41	392	+128.648%
2026-01-30	16.9900	17.0100	14.8400	16.2000	-8.938%	11	381	+137.963%
2026-01-29	18.4200	18.4200	16.5800	17.7900	-2.306%	19	375	+116.695%
2026-01-28	19.8000	19.8000	17.9500	18.2100	-1.461%	9	376	+111.697%
2026-01-27	18.2500	18.4800	17.7300	18.4800	-0.108%	20	368	+108.604%
2026-01-26	18.5700	18.5700	18.5000	18.5000	-4.737%	2	370	+108.378%
2026-01-23	21.0800	21.0900	19.4200	19.4200	-15.565%	23	371	+98.507%
2026-01-22	23.2400	23.6600	22.6600	23.0000	+9.838%	20	374	+67.609%
2026-01-21	20.2400	20.9400	18.8500	20.9400	+13.681%	165	380	+84.097%
2026-01-20	18.6300	18.6300	17.9200	18.4200	-8.084%	42	239	+109.283%
2026-01-16	19.4900	20.6300	19.4500	20.0400	-1.086%	115	242	+92.365%
2026-01-15	19.1000	20.6200	19.1000	20.2600	+11.014%	30	242	+90.276%
2026-01-14	17.1700	18.3900	17.1700	18.2500	+6.600%	26	257	+111.233%
2026-01-13	17.7500	17.7500	17.1200	17.1200	+0.706%	16	243	+125.175%
2026-01-12	15.6400	17.0000	15.6400	17.0000	+3.469%	54	252	+126.765%
2026-01-09	16.4600	17.1400	16.4300	16.4300	+6.000%	14	252	+134.632%
2026-01-08	14.2900	15.6800	14.2900	15.5000	+14.391%	31	243	+148.710%
2026-01-07	13.2600	13.8800	13.2600	13.5500	+0.222%	16	235	+184.502%
2026-01-06	12.4100	13.5200	12.4100	13.5200	+9.120%	2	245	+185.133%
2026-01-05	12.4000	12.4700	12.3900	12.3900	+23.900%	42	246	+211.138%
2026-01-02	10.0000	10.0000	10.0000	10.0000	+8.814%	1	235	+285.500%
2025-12-31	9.8500	9.8500	9.1900	9.1900	-17.578%	3	233	+319.478%
2025-12-29	11.8700	11.8700	10.8400	11.1500	-6.538%	92	233	+245.740%
2025-12-26	11.7800	12.0000	11.7600	11.9300	-5.841%	40	234	+223.135%
2025-12-24	12.6200	12.7900	12.6200	12.6700	+1.931%	17	218	+204.262%
2025-12-23	12.4900	12.5700	12.4300	12.4300	+2.812%	16	218	+210.137%
2025-12-19	12.0900	12.0900	12.0900	12.0900	+0.332%	9	221	+218.859%
2025-12-18	12.2000	12.2000	12.0500	12.0500	+6.355%	6	225	+219.917%
2025-12-17	12.8700	12.8700	11.1300	11.3300	-6.364%	39	221	+240.247%
2025-12-16	13.6200	13.6900	12.1000	12.1000	-9.836%	10	210	+218.595%
2025-12-15	13.4200	13.4200	13.4200	13.4200	-13.195%	10	202	+187.258%
2025-12-12	15.8100	15.8100	15.4500	15.4600	-8.249%	4	202	+149.353%
2025-12-11	16.1700	16.9000	15.3500	16.8500	+5.313%	10	200	+128.783%
2025-12-10	16.0000	16.0000	16.0000	16.0000	+14.286%	3	197	+140.938%
2025-12-09	14.0000	14.0000	14.0000	14.0000	+1.892%	2	197	+175.357%
2025-12-08	13.7400	13.7400	13.7400	13.7400	+2.537%	1	195	+180.568%
2025-12-05	13.3200	13.8500	13.2800	13.4000	+13.080%	29	196	+187.687%
2025-12-03	11.8500	11.8500	11.8500	11.8500	+2.865%	25	197	+225.316%
2025-12-02	11.5200	11.5200	11.5200	11.5200	-11.180%	1	197	+234.635%
2025-11-26	12.0000	12.9700	11.7000	12.9700	+17.376%	6	196	+197.224%
2025-11-25	10.0600	11.0500	10.0600	11.0500	+14.508%	22	196	+248.869%
2025-11-24	8.9900	9.6500	8.9900	9.6500	+11.561%	24	196	+299.482%
2025-11-21	7.5200	8.6500	7.5200	8.6500	+25.181%	8	204	+345.665%
2025-11-20	8.5800	8.7100	6.9100	6.9100	-10.839%	28	203	+457.887%
2025-11-19	8.3300	8.3300	7.4300	7.7500	+5.586%	4	182	+397.419%
2025-11-18	7.2100	7.3400	7.2100	7.3400	-21.329%	4	180	+425.204%
2025-11-14	9.3300	9.3300	9.3300	9.3300	+1.856%	5	181	+313.183%
2025-11-13	10.1800	10.1800	9.1000	9.1600	-22.043%	22	176	+320.852%
2025-11-12	11.7500	11.7500	11.7500	11.7500	-2.893%	1	175	+228.085%
2025-11-11	12.1000	12.1000	12.1000	12.1000	+5.309%	5	174	+218.595%
2025-11-10	11.4900	11.4900	11.4900	11.4900	+13.875%	1	169	+235.509%
2025-11-07	10.1100	10.1100	9.8600	10.0900	-9.344%	5	169	+282.061%
2025-11-06	10.8300	11.1300	10.8300	11.1300	-10.746%	12	167	+246.361%
2025-11-04	12.4100	12.4700	12.4100	12.4700	+0.890%	3	156	+209.142%
2025-11-03	12.3600	12.3600	12.3600	12.3600	-2.983%	2	155	+211.893%
2025-10-31	12.7400	12.7400	12.7400	12.7400	-8.543%	1	155	+202.590%
2025-10-30	13.5100	13.9300	13.5100	13.9300	+1.309%	15	155	+176.741%
2025-10-29	15.0300	15.4500	13.7500	13.7500	-8.333%	6	162	+180.364%
2025-10-27	15.2000	15.2000	15.0000	15.0000	0.000%	3	161	+157.000%
2025-10-24	15.0000	15.0000	15.0000	15.0000	+9.810%	1	161	+157.000%
2025-10-23	13.6600	13.6600	13.6600	13.6600	+12.428%	7	161	+182.211%
2025-10-22	12.5800	12.5800	11.6000	12.1500	-13.214%	9	161	+217.284%
2025-10-21	14.1200	14.1200	14.0000	14.0000	-2.643%	5	156	+175.357%
2025-10-20	13.9000	14.4000	13.8000	14.3800	+13.228%	8	155	+168.081%
2025-10-17	13.3100	13.5000	12.4000	12.7000	-19.416%	77	155	+203.543%
2025-10-16	16.0000	16.0000	15.7600	15.7600	-3.902%	2	82	+144.607%
2025-10-15	16.4000	16.4000	16.4000	16.4000	+7.753%	1	80	+135.061%
2025-10-14	11.9000	15.3400	11.9000	15.2200	+16.628%	58	81	+153.285%
2025-10-13	12.0000	13.0500	12.0000	13.0500	+22.997%	5	65	+195.402%
2025-10-10	12.0100	12.0100	10.6100	10.6100	-20.584%	7	64	+263.336%
2025-10-09	13.3600	13.3600	13.3600	13.3600	+1.520%	4	60	+188.548%
2025-10-08	13.1600	13.1600	13.1600	13.1600	-9.304%	1	60	+192.933%
2025-10-06	14.5100	14.5100	14.5100	14.5100	+20.816%	3	59	+165.679%
2025-10-02	12.5000	12.5000	11.7500	12.0100	-2.358%	5	56	+220.983%
2025-10-01	12.1000	12.3000	12.0900	12.3000	+2.500%	4	56	+213.415%
2025-09-30	12.0000	12.0000	11.1000	12.0000	+0.671%	12	54	+221.250%
2025-09-29	11.8700	11.9200	11.8700	11.9200	-0.251%	2	56	+223.406%
2025-09-26	11.9500	11.9500	11.9500	11.9500	+6.696%	1	55	+222.594%
2025-09-25	11.5000	11.6000	11.2000	11.2000	-11.532%	10	54	+244.196%
2025-09-24	12.9000	12.9000	12.6600	12.6600	-4.740%	5	60	+204.502%
2025-09-23	14.5000	14.5000	13.2900	13.2900	-0.075%	2	60	+190.068%
2025-09-22	13.3000	13.3000	13.3000	13.3000	+4.724%	1	60	+189.850%
2025-09-19	13.4000	13.4100	12.7000	12.7000	-8.171%	6	61	+203.543%
2025-09-18	11.6900	13.8300	11.6900	13.8300	+29.616%	8	59	+178.742%
2025-09-12	10.6700	10.6700	10.6700	10.6700	-4.133%	12	56	+261.293%
2025-09-11	11.1300	11.1300	11.1300	11.1300	+11.300%	1	44	+246.361%
2025-09-10	9.8700	10.0000	9.8700	10.0000	+0.503%	6	44	+285.500%
2025-09-09	9.9500	9.9500	9.9500	9.9500	+7.684%	2	39	+287.437%
2025-09-04	9.2400	9.2400	9.2400	9.2400	-2.634%	1	37	+317.208%
2025-08-29	9.4900	9.4900	9.4900	9.4900	-4.527%	5	31	+306.217%
2025-08-28	9.9400	9.9400	9.9400	9.9400	-1.095%	25	31	+287.827%
2025-08-27	10.0500	10.0500	10.0500	10.0500	+3.289%	1	15	+283.582%
2025-08-22	7.2500	9.7300	7.2500	9.7300	+20.123%	7	15	+296.197%
2025-08-13	7.8700	8.1000	7.8700	8.1000	+48.624%	2	13	+375.926%
2025-08-05	5.4500	5.4500	5.4500	5.4500	-25.749%	1	12	+607.339%
2025-07-03	7.3400	7.3400	7.3400	7.3400	+48.283%	1	10	+425.204%
2025-07-01	4.9500	4.9500	4.9500	4.9500	0.000%	10	10	+678.788%