Dark

IWM20260630C265
IWM Jun 30 2026 265.00 Call (IWM260630C00265000)
option OPRA

Expired

Jun 29, 2026

32.83-3.013%(-1.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	32.8300	32.8300	32.8300	32.8300	-3.013%	5	840	0.000%
2026-06-26	34.0300	34.0300	32.7500	33.8500	-2.953%	5	845	-3.013%
2026-06-25	34.8800	34.8800	34.8800	34.8800	+11.616%	3	848	-5.877%
2026-06-24	30.8200	33.0800	30.8200	31.2500	-1.388%	11	852	+5.056%
2026-06-23	31.6900	31.6900	31.6900	31.6900	+5.951%	2	848	+3.597%
2026-06-18	29.9100	29.9100	29.9100	29.9100	-3.173%	1	850	+9.763%
2026-06-17	30.9000	30.9000	30.8900	30.8900	+6.701%	8	850	+6.280%
2026-06-12	29.9500	29.9500	28.4800	28.9500	+32.920%	11	850	+13.402%
2026-06-11	21.7800	21.7800	21.7800	21.7800	+15.116%	1	850	+50.735%
2026-06-10	21.2000	21.5000	18.9200	18.9200	-6.290%	40	852	+73.520%
2026-06-09	21.9500	21.9500	18.6900	20.1900	-7.385%	4	885	+62.605%
2026-06-08	21.9300	21.9300	21.8000	21.8000	+17.520%	2	884	+50.596%
2026-06-05	23.5300	23.5300	18.1400	18.5500	-32.076%	7	885	+76.981%
2026-06-02	27.3100	27.3100	27.3100	27.3100	+5.079%	2	887	+20.212%
2026-06-01	25.9900	25.9900	25.9900	25.9900	+2.809%	1	889	+26.318%
2026-05-29	26.8500	26.8500	25.2800	25.2800	-10.450%	4	888	+29.866%
2026-05-28	28.2300	28.2300	28.2300	28.2300	+3.407%	1	887	+16.295%
2026-05-27	26.8800	27.3000	26.8800	27.3000	+0.037%	4	888	+20.256%
2026-05-26	25.3500	27.2900	25.3500	27.2900	+20.752%	8	891	+20.300%
2026-05-22	21.9600	23.2900	21.9600	22.6000	+9.073%	14	896	+45.265%
2026-05-21	17.2700	20.7200	17.2700	20.7200	+11.758%	12	900	+58.446%
2026-05-20	14.6200	18.5400	14.6200	18.5400	+38.255%	9	900	+77.077%
2026-05-19	13.4500	14.8300	12.6400	13.4100	-20.368%	5	883	+144.817%
2026-05-15	17.9200	18.6800	16.8400	16.8400	-27.787%	27	883	+94.952%
2026-05-14	22.4500	23.6900	22.4500	23.3200	+7.465%	8	889	+40.780%
2026-05-13	20.5800	22.1300	20.5800	21.7000	+12.903%	22	873	+51.290%
2026-05-12	21.8400	21.8400	19.2200	19.2200	-22.780%	9	873	+70.812%
2026-05-11	23.9000	24.8900	23.9000	24.8900	+11.415%	23	873	+31.900%
2026-05-08	22.3400	22.3400	22.3400	22.3400	+3.907%	1	901	+46.956%
2026-05-07	24.2400	24.2400	21.5000	21.5000	-14.784%	47	902	+52.698%
2026-05-06	24.1500	25.2500	24.1500	25.2300	+12.584%	7	898	+30.123%
2026-05-05	20.8800	22.4100	20.8800	22.4100	+10.941%	4	901	+46.497%
2026-05-04	20.2000	20.2000	20.2000	20.2000	+0.598%	30	901	+62.525%
2026-05-01	19.1800	20.0800	17.6000	20.0800	+6.695%	11	873	+63.496%
2026-04-30	17.5900	18.8200	17.5900	18.8200	+30.604%	6	873	+74.442%
2026-04-29	14.8000	14.8000	14.4000	14.4100	-10.719%	4	873	+127.828%
2026-04-28	17.7000	17.7000	15.7500	16.1400	-13.039%	173	875	+103.408%
2026-04-27	18.5600	18.5600	18.5600	18.5600	-3.983%	2	868	+76.886%
2026-04-24	18.4900	19.3700	18.4900	19.3300	+5.918%	6	868	+69.840%
2026-04-23	19.4700	19.8000	18.2500	18.2500	-0.815%	13	866	+79.890%
2026-04-22	20.0200	20.0200	18.0100	18.4000	-0.541%	329	893	+78.424%
2026-04-21	20.1900	21.4200	18.5000	18.5000	-3.293%	23	1,186	+77.459%
2026-04-20	19.1300	19.1300	19.1300	19.1300	+4.822%	1	1,186	+71.615%
2026-04-17	18.7000	18.9900	17.8000	18.2500	+28.793%	120	1,163	+79.890%
2026-04-16	14.0000	14.1700	13.6300	14.1700	+2.905%	8	1,163	+131.687%
2026-04-15	13.2500	13.7700	13.1700	13.7700	+2.532%	13	1,164	+138.417%
2026-04-14	12.3500	13.9200	12.1500	13.4300	+17.704%	44	1,168	+144.453%
2026-04-13	9.2100	11.6000	9.2100	11.4100	+17.146%	24	1,173	+187.730%
2026-04-10	9.9700	9.9700	9.5400	9.7400	-6.346%	24	1,164	+237.064%
2026-04-09	9.4500	10.4000	9.4500	10.4000	+3.175%	5	1,161	+215.673%
2026-04-08	10.4000	10.5100	9.6400	10.0800	+43.182%	11	1,160	+225.694%
2026-04-07	7.0400	7.0400	7.0400	7.0400	+6.667%	10	1,159	+366.335%
2026-04-02	6.7400	6.7400	6.6000	6.6000	-7.303%	4	1,197	+397.424%
2026-04-01	7.0300	7.2400	7.0300	7.1200	+23.826%	16	1,197	+361.096%
2026-03-31	5.4900	6.0500	5.1000	5.7500	+29.797%	8	1,191	+470.957%
2026-03-30	6.0400	6.0400	4.2700	4.4300	-21.174%	227	1,187	+641.084%
2026-03-27	6.6600	6.6600	5.5900	5.6200	-31.212%	127	1,182	+484.164%
2026-03-26	7.5000	8.1900	7.0600	8.1700	-4.220%	66	1,183	+301.836%
2026-03-25	8.7700	8.7700	7.9600	8.5300	+13.885%	55	1,180	+284.877%
2026-03-24	6.5200	7.9600	6.5200	7.4900	+4.318%	336	1,182	+338.318%
2026-03-23	6.3500	7.7700	6.3500	7.1800	+33.457%	103	1,174	+357.242%
2026-03-20	6.0800	6.0800	5.1300	5.3800	-20.532%	25	1,182	+510.223%
2026-03-19	5.6900	6.7700	5.5100	6.7700	+11.349%	23	1,172	+384.934%
2026-03-18	6.6400	6.7700	6.0800	6.0800	-14.607%	26	1,184	+439.967%
2026-03-17	7.2700	7.7500	6.9300	7.1200	+2.594%	266	1,182	+361.096%
2026-03-16	7.7600	8.0300	6.9400	6.9400	+3.428%	83	1,170	+373.055%
2026-03-13	7.8500	7.8500	6.6200	6.7100	-8.208%	270	1,173	+389.270%
2026-03-12	7.5200	7.6700	7.3100	7.3100	-14.702%	202	1,167	+349.111%
2026-03-11	8.2500	9.1700	8.2500	8.5700	-8.440%	307	1,187	+283.081%
2026-03-10	8.9000	10.7500	8.9000	9.3600	+0.645%	104	1,193	+250.748%
2026-03-09	7.3000	9.3000	6.6000	9.3000	+6.043%	87	1,243	+253.011%
2026-03-06	8.7100	9.3000	8.3900	8.7700	-13.425%	124	1,211	+274.344%
2026-03-05	11.0000	11.1900	10.1300	10.1300	-24.177%	8	1,215	+224.087%
2026-03-04	12.6900	13.3600	12.6900	13.3600	+9.419%	22	1,220	+145.734%
2026-03-03	10.5600	12.3100	10.2500	12.2100	-12.723%	9	1,226	+168.878%
2026-03-02	12.2800	14.0500	12.2800	13.9900	+10.593%	25	1,228	+134.668%
2026-02-27	13.5900	13.6700	12.4900	12.6500	-17.643%	29	1,237	+159.526%
2026-02-26	13.7300	15.3600	13.6300	15.3600	+4.846%	470	1,232	+113.737%
2026-02-25	14.6600	14.6600	13.9600	14.6500	+1.949%	5	1,022	+124.096%
2026-02-24	13.8400	14.3700	13.8400	14.3700	+9.112%	2	1,022	+128.462%
2026-02-23	14.3500	14.3500	12.1800	13.1700	-13.865%	6	1,023	+149.279%
2026-02-20	15.2900	15.2900	15.2900	15.2900	+2.894%	1	1,022	+114.716%
2026-02-19	14.5100	14.8600	14.5100	14.8600	-7.874%	21	1,023	+120.929%
2026-02-18	16.1300	16.1300	16.1300	16.1300	+12.876%	1	1,006	+103.534%
2026-02-17	14.2900	14.2900	14.2900	14.2900	-4.094%	1	1,005	+129.741%
2026-02-13	14.2100	15.5800	14.2100	14.9000	+15.773%	14	1,009	+120.336%
2026-02-12	12.9800	13.4300	12.6900	12.8700	-14.485%	20	1,009	+155.089%
2026-02-11	14.6000	15.1700	14.6000	15.0500	-10.203%	8	1,008	+118.140%
2026-02-10	17.4800	17.4800	16.7600	16.7600	-1.063%	4	1,008	+95.883%
2026-02-09	14.9200	16.9600	14.9200	16.9400	+10.286%	23	1,008	+93.802%
2026-02-06	14.0300	15.3600	13.9700	15.3600	+26.108%	14	1,010	+113.737%
2026-02-04	14.9400	14.9400	12.1800	12.1800	-18.090%	166	1,002	+169.540%
2026-02-03	15.5100	15.5300	14.8700	14.8700	+2.410%	8	841	+120.780%
2026-02-02	13.3000	14.5200	13.3000	14.5200	+8.601%	17	840	+126.102%
2026-01-30	13.1300	13.4000	12.4700	13.3700	-13.182%	23	844	+145.550%
2026-01-28	15.5400	15.5400	15.2500	15.4000	+1.919%	111	846	+113.182%
2026-01-27	14.8000	15.1100	14.8000	15.1100	-3.635%	66	850	+117.273%
2026-01-26	16.0000	16.6600	15.6100	15.6800	-4.332%	55	842	+109.375%
2026-01-23	18.2200	18.2200	16.3900	16.3900	-15.992%	9	790	+100.305%
2026-01-22	19.9400	20.6200	19.5000	19.5100	+7.612%	152	792	+68.273%
2026-01-21	16.7200	18.1300	15.9300	18.1300	+16.592%	8	664	+81.081%
2026-01-20	15.0000	16.5200	14.9800	15.5500	-12.345%	29	661	+111.125%
2026-01-16	17.3500	17.7500	16.6200	17.7400	+2.543%	29	650	+85.062%
2026-01-15	15.8000	17.3000	15.8000	17.3000	+12.119%	4	650	+89.769%
2026-01-14	14.8800	15.4300	14.8500	15.4300	+5.252%	571	648	+112.767%
2026-01-13	14.8000	14.8000	14.4900	14.6600	+2.160%	24	120	+123.943%
2026-01-12	13.7600	14.3500	13.7600	14.3500	+2.427%	6	101	+128.780%
2026-01-09	13.5000	14.3900	13.5000	14.0100	+8.185%	7	102	+134.333%
2026-01-08	12.7200	12.9500	12.7200	12.9500	+28.218%	2	103	+153.514%
2026-01-06	9.9900	10.1000	9.9900	10.1000	-1.077%	2	99	+225.050%
2026-01-05	8.5000	10.2100	8.5000	10.2100	+41.413%	5	98	+221.548%
2026-01-02	7.1600	7.2200	7.1600	7.2200	-1.902%	3	98	+354.709%
2025-12-31	8.0000	8.0000	7.3600	7.3600	-9.471%	2	98	+346.060%
2025-12-30	8.3200	8.3500	8.1300	8.1300	-9.867%	7	98	+303.813%
2025-12-29	8.9200	9.1000	8.8200	9.0200	-7.959%	106	92	+263.969%
2025-12-26	10.0300	10.0300	9.6400	9.8000	-5.497%	15	85	+235.000%
2025-12-24	10.3900	10.5100	10.3700	10.3700	+0.777%	33	83	+216.586%
2025-12-23	10.2500	10.2900	10.2500	10.2900	+1.881%	4	83	+219.048%
2025-12-17	10.9000	10.9000	10.1000	10.1000	-3.810%	23	83	+225.050%
2025-12-16	10.2500	10.5000	10.0800	10.5000	-5.914%	4	87	+212.667%
2025-12-15	11.1300	11.1700	11.1300	11.1600	-22.067%	4	87	+194.176%
2025-12-12	14.3200	14.3200	14.3200	14.3200	+0.987%	1	86	+129.260%
2025-12-11	13.0300	14.2900	13.0300	14.1800	+23.519%	31	86	+131.523%
2025-12-08	11.4800	11.4800	11.4800	11.4800	+1.324%	5	66	+185.976%
2025-12-05	11.3300	11.3300	11.3300	11.3300	+21.828%	5	66	+189.762%
2025-12-03	9.3000	9.3000	9.3000	9.3000	+3.333%	1	66	+253.011%
2025-12-02	9.8000	9.8000	9.0000	9.0000	-3.226%	2	67	+264.778%
2025-12-01	9.7100	9.8500	9.3000	9.3000	-10.405%	3	66	+253.011%
2025-11-28	10.3800	10.3800	10.3800	10.3800	-0.192%	1	64	+216.281%
2025-11-26	10.1200	10.4300	10.0300	10.4000	+25.452%	5	65	+215.673%
2025-11-25	8.2900	8.2900	8.2900	8.2900	+4.937%	1	65	+296.019%
2025-11-24	7.9000	7.9000	7.9000	7.9000	+11.582%	1	65	+315.570%
2025-11-21	6.2300	7.1000	6.2300	7.0800	+13.099%	16	65	+363.701%
2025-11-18	6.3800	6.3800	6.2600	6.2600	-7.533%	2	51	+424.441%
2025-11-17	6.7700	6.7700	6.7700	6.7700	-10.568%	1	49	+384.934%
2025-11-13	8.5000	8.5000	7.5700	7.5700	-25.050%	4	50	+333.686%
2025-11-12	10.1000	10.1000	10.1000	10.1000	+6.878%	1	47	+225.050%
2025-11-07	9.4500	9.4500	9.4500	9.4500	+1.613%	1	46	+247.407%
2025-11-06	9.0500	9.5200	9.0500	9.3000	-12.264%	15	46	+253.011%
2025-11-05	9.6900	10.6000	9.6900	10.6000	+11.345%	4	56	+209.717%
2025-11-04	10.2900	10.2900	9.5200	9.5200	-9.763%	4	57	+244.853%
2025-11-03	10.5800	10.5800	10.5500	10.5500	-10.517%	3	55	+211.185%
2025-10-29	12.2700	13.0000	11.7900	11.7900	-6.429%	8	55	+178.456%
2025-10-28	12.3000	13.2000	12.3000	12.6000	-3.077%	4	53	+160.556%
2025-10-27	13.0000	13.0000	13.0000	13.0000	+0.775%	2	49	+152.538%
2025-10-24	12.6000	12.9000	12.6000	12.9000	+13.158%	2	49	+154.496%
2025-10-23	10.8000	11.4000	10.8000	11.4000	+14.343%	3	49	+187.982%
2025-10-22	10.6200	10.6200	9.9000	9.9700	-19.271%	5	48	+229.288%
2025-10-20	11.8700	12.4000	11.8700	12.3500	+11.765%	4	48	+165.830%
2025-10-17	10.7500	11.0500	10.7500	11.0500	-17.966%	11	47	+197.104%
2025-10-16	13.5500	13.5500	13.4700	13.4700	-3.786%	4	51	+143.727%
2025-10-15	14.0000	14.0000	14.0000	14.0000	+6.870%	3	51	+134.500%
2025-10-14	10.4000	13.1000	10.4000	13.1000	+20.404%	10	51	+150.611%
2025-10-13	10.0000	11.0100	10.0000	10.8800	+20.889%	10	51	+201.746%
2025-10-10	10.1000	10.5600	9.0000	9.0000	-25.311%	9	49	+264.778%
2025-10-09	12.3000	12.3000	12.0500	12.0500	-0.823%	2	45	+172.448%
2025-10-08	11.7000	12.1500	11.7000	12.1500	-6.032%	3	45	+170.206%
2025-10-06	12.9300	12.9300	12.9300	12.9300	+9.576%	4	44	+153.906%
2025-10-03	11.6300	11.8000	11.6300	11.8000	+8.257%	2	44	+178.220%
2025-10-02	10.6000	10.9000	10.3000	10.9000	+4.808%	4	44	+201.193%
2025-10-01	10.3700	10.4000	10.3700	10.4000	+2.463%	2	43	+215.673%
2025-09-30	10.3500	10.3500	10.1500	10.1500	0.000%	2	43	+223.448%
2025-09-29	10.6000	10.6000	10.0600	10.1500	0.000%	5	42	+223.448%
2025-09-26	10.1500	10.1500	9.9000	10.1500	+4.103%	3	44	+223.448%
2025-09-25	9.8000	9.8400	9.7500	9.7500	-16.667%	7	43	+236.718%
2025-09-23	12.0000	12.0000	11.3900	11.7000	+3.540%	4	37	+180.598%
2025-09-22	11.3000	11.3000	11.3000	11.3000	+11.992%	1	36	+190.531%
2025-09-18	10.0900	10.0900	10.0900	10.0900	+9.436%	2	36	+225.372%
2025-09-12	9.0000	9.2200	8.9800	9.2200	+2.787%	4	34	+256.074%
2025-09-11	8.9700	8.9700	8.9700	8.9700	+9.390%	1	35	+265.998%
2025-09-09	8.2000	8.2000	8.2000	8.2000	+4.994%	10	35	+300.366%
2025-09-04	7.8100	7.8100	7.8100	7.8100	+3.444%	1	35	+320.359%
2025-09-02	7.5500	7.5500	7.5500	7.5500	-6.790%	3	35	+334.834%
2025-08-29	8.1000	8.1100	8.1000	8.1000	-0.369%	3	32	+305.309%
2025-08-22	8.2300	8.2300	8.1300	8.1300	+41.885%	8	32	+303.813%
2025-08-19	6.2600	6.2600	5.7300	5.7300	-7.581%	2	27	+472.949%
2025-08-18	6.2100	6.2500	6.2000	6.2000	-0.800%	3	27	+429.516%
2025-08-14	6.2500	6.2500	6.2500	6.2500	+69.377%	1	26	+425.280%
2025-08-01	3.6900	3.6900	3.6900	3.6900	-41.429%	1	26	+789.702%
2025-07-23	6.3000	6.3000	6.3000	6.3000	+9.375%	1	25	+421.111%
2025-07-15	5.7600	5.7600	5.7600	5.7600	+6.667%	2	25	+469.965%
2025-07-07	5.3100	5.4000	5.3100	5.4000	+0.372%	8	25	+507.963%
2025-07-02	5.3800	5.3800	5.3800	5.3800	+30.900%	8	18	+510.223%
2025-07-01	4.1100	4.1100	4.1100	4.1100	0.000%	10	0	+698.783%