Dark

IWM20260630C270
IWM Jun 30 2026 270.00 Call (IWM260630C00270000)
option OPRA

Expired

Jun 29, 2026

26.40-5.714%(-1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	26.3700	26.4000	26.3700	26.4000	-5.714%	2	913	0.000%
2026-06-26	28.0000	28.0000	28.0000	28.0000	-7.682%	2	912	-5.714%
2026-06-25	30.0000	30.5700	29.9400	30.3300	+17.924%	7	912	-12.957%
2026-06-24	29.3500	29.3500	25.7200	25.7200	-9.373%	3	912	+2.644%
2026-06-22	29.0300	29.0300	27.6800	28.3800	+15.648%	6	915	-6.977%
2026-06-18	24.5400	24.5400	24.5400	24.5400	-5.251%	1	921	+7.579%
2026-06-17	25.9000	25.9000	25.9000	25.9000	+14.500%	2	921	+1.931%
2026-06-16	22.6200	22.6200	22.6200	22.6200	-12.967%	1	921	+16.711%
2026-06-15	26.7500	26.8100	25.9900	25.9900	+8.973%	9	922	+1.578%
2026-06-12	25.8000	25.8000	23.8500	23.8500	+28.849%	7	928	+10.692%
2026-06-11	18.5100	18.5100	18.5100	18.5100	+20.039%	2	930	+42.626%
2026-06-10	20.1600	20.1600	15.1700	15.4200	-7.276%	42	930	+71.206%
2026-06-09	18.5000	18.5000	14.7100	16.6300	+0.971%	22	930	+58.749%
2026-06-08	16.8500	17.6300	16.4700	16.4700	+11.737%	6	925	+60.291%
2026-06-05	18.7900	19.1800	14.2100	14.7400	-35.009%	29	926	+79.104%
2026-06-04	22.6800	22.6800	22.6800	22.6800	+3.420%	1	929	+16.402%
2026-06-02	21.9300	21.9300	21.9300	21.9300	+2.047%	1	929	+20.383%
2026-06-01	18.8400	21.4900	18.8400	21.4900	-0.876%	5	930	+22.848%
2026-05-29	21.4700	21.7300	21.4700	21.6800	-9.365%	5	930	+21.771%
2026-05-28	22.4500	24.1200	22.4500	23.9200	+6.264%	3	928	+10.368%
2026-05-27	23.5600	23.5600	22.5100	22.5100	-1.660%	2	927	+17.281%
2026-05-26	21.7300	22.8900	21.2700	22.8900	+23.931%	8	928	+15.334%
2026-05-22	18.2000	19.0900	17.8000	18.4700	+10.467%	61	924	+42.934%
2026-05-21	13.5900	17.1300	13.5900	16.7200	+13.664%	23	952	+57.895%
2026-05-20	12.6700	14.7100	12.6700	14.7100	+30.292%	15	952	+79.470%
2026-05-19	9.5900	11.2900	9.0000	11.2900	-8.062%	35	935	+133.835%
2026-05-18	13.4500	13.4500	12.2800	12.2800	-7.040%	8	935	+114.984%
2026-05-15	14.2300	14.9300	13.2100	13.2100	-31.412%	64	935	+99.849%
2026-05-14	18.4500	19.3100	18.4500	19.2600	+8.446%	5	941	+37.072%
2026-05-13	16.7000	17.7600	16.7000	17.7600	+9.024%	10	941	+48.649%
2026-05-12	18.3200	18.3200	16.1100	16.2900	-19.754%	4	941	+62.063%
2026-05-11	20.3000	20.3000	20.3000	20.3000	+6.283%	1	941	+30.049%
2026-05-08	18.6900	19.1000	18.5700	19.1000	+8.523%	5	940	+38.220%
2026-05-07	21.8700	21.8700	17.4100	17.6000	-18.178%	58	940	+50.000%
2026-05-06	20.3800	21.5100	19.4300	21.5100	+17.798%	35	946	+22.734%
2026-05-05	17.8000	18.2600	17.8000	18.2600	+9.080%	5	926	+44.578%
2026-05-04	15.4900	16.7400	15.4900	16.7400	+3.717%	6	925	+57.706%
2026-05-01	15.0200	16.1400	15.0200	16.1400	+12.946%	21	951	+63.569%
2026-04-30	12.1100	14.2900	12.1100	14.2900	+29.909%	14	951	+84.745%
2026-04-29	12.3800	12.3800	11.0000	11.0000	-13.043%	4	953	+140.000%
2026-04-28	12.7700	12.7700	12.5400	12.6500	-15.947%	6	956	+108.696%
2026-04-27	15.1500	15.1500	14.9800	15.0500	+5.911%	6	955	+75.415%
2026-04-24	14.2100	14.2100	14.2100	14.2100	+5.494%	1	955	+85.785%
2026-04-23	16.0000	16.2000	13.4700	13.4700	-10.913%	32	955	+95.991%
2026-04-22	15.4900	15.4900	14.6500	15.1200	+1.955%	3	957	+74.603%
2026-04-21	16.6800	17.7600	14.8200	14.8300	-7.370%	26	1,003	+78.018%
2026-04-20	14.9900	16.0100	14.9500	16.0100	+2.562%	45	1,003	+64.897%
2026-04-17	13.5000	16.0100	13.4400	15.6100	+41.139%	116	1,012	+69.122%
2026-04-16	11.0000	11.0600	10.8500	11.0600	+1.375%	3	983	+138.698%
2026-04-15	10.1900	10.9100	10.1900	10.9100	+4.803%	23	982	+141.980%
2026-04-14	9.7000	10.9200	9.7000	10.4100	+20.906%	36	972	+153.602%
2026-04-13	7.5200	8.6100	7.5200	8.6100	+16.038%	18	970	+206.620%
2026-04-10	7.5400	7.5700	7.2700	7.4200	-4.505%	196	972	+255.795%
2026-04-09	7.7200	8.2500	7.7000	7.7700	-0.129%	38	971	+239.768%
2026-04-08	6.7400	7.7800	6.7400	7.7800	+42.230%	13	954	+239.332%
2026-04-07	5.2600	5.4700	5.1900	5.4700	+7.255%	28	956	+382.633%
2026-04-06	5.1000	5.1200	4.7400	5.1000	-0.971%	11	966	+417.647%
2026-04-02	3.8300	5.1500	3.8300	5.1500	+5.317%	524	1,281	+412.621%
2026-04-01	5.1600	5.6400	4.8900	4.8900	+11.136%	719	1,281	+439.877%
2026-03-31	3.8400	4.6400	3.8400	4.4000	+30.952%	13	775	+500.000%
2026-03-30	4.2500	4.2500	3.3600	3.3600	-22.936%	51	769	+685.714%
2026-03-27	4.9400	4.9400	4.3600	4.3600	-19.705%	83	779	+505.505%
2026-03-26	6.1600	6.3100	5.4300	5.4300	-14.757%	9	770	+386.188%
2026-03-25	6.6100	6.9000	6.3700	6.3700	+10.208%	286	763	+314.443%
2026-03-24	4.7500	6.1000	4.7500	5.7800	+6.055%	329	713	+356.747%
2026-03-23	5.1000	5.7700	4.5800	5.4500	+41.192%	175	714	+384.404%
2026-03-20	4.6300	4.6300	3.8000	3.8600	-27.850%	78	647	+583.938%
2026-03-19	3.9500	5.3600	3.9300	5.3500	+18.625%	102	636	+393.458%
2026-03-18	4.9900	5.0000	4.5000	4.5100	-16.790%	20	600	+485.366%
2026-03-17	5.4500	5.6300	5.3700	5.4200	-2.867%	102	587	+387.085%
2026-03-16	6.0700	6.0700	5.4800	5.5800	+9.198%	75	590	+373.118%
2026-03-13	6.0100	6.0100	5.0800	5.1100	-9.075%	262	589	+416.634%
2026-03-12	5.9500	5.9700	5.4000	5.6200	-17.836%	613	602	+369.751%
2026-03-11	6.4100	6.8400	6.4100	6.8400	-7.692%	79	864	+285.965%
2026-03-10	7.7900	8.5500	7.2800	7.4100	+0.271%	484	857	+256.275%
2026-03-09	5.7000	7.3900	5.0600	7.3900	+9.970%	31	665	+257.240%
2026-03-06	7.1500	7.1500	6.5600	6.7200	-18.644%	234	691	+292.857%
2026-03-05	9.8000	9.8000	7.7500	8.2600	-19.806%	185	686	+219.613%
2026-03-04	10.2700	10.3000	10.2700	10.3000	+25.304%	6	640	+156.311%
2026-03-03	8.7000	8.7000	8.0200	8.2200	-28.708%	5	639	+221.168%
2026-03-02	10.6300	11.5300	10.6300	11.5300	+11.509%	19	641	+128.968%
2026-02-27	10.7700	10.7700	9.9000	10.3400	-11.624%	34	647	+155.319%
2026-02-26	11.5000	11.7000	11.5000	11.7000	-0.847%	5	639	+125.641%
2026-02-24	11.8000	11.8000	11.8000	11.8000	+13.353%	1	635	+123.729%
2026-02-23	11.8500	11.8500	9.7800	10.4100	-16.386%	10	635	+153.602%
2026-02-20	12.7600	12.7600	12.4500	12.4500	+4.010%	2	632	+112.048%
2026-02-19	11.0400	12.0600	11.0400	11.9700	-1.319%	12	630	+120.551%
2026-02-18	13.2500	13.3100	12.1300	12.1300	+1.933%	141	628	+117.642%
2026-02-17	11.1400	11.9000	10.6400	11.9000	-7.393%	57	613	+121.849%
2026-02-13	12.7000	12.8600	12.7000	12.8500	-0.155%	6	563	+105.447%
2026-02-11	14.7300	14.7300	12.2000	12.8700	-6.941%	6	563	+105.128%
2026-02-10	14.1500	14.5700	13.8200	13.8300	-3.691%	13	561	+90.889%
2026-02-09	13.7000	14.3600	13.7000	14.3600	+10.632%	2	555	+83.844%
2026-02-06	11.1200	12.9800	11.1200	12.9800	+38.972%	77	554	+103.390%
2026-02-05	11.6100	11.6400	9.3400	9.3400	-8.700%	86	514	+182.655%
2026-02-04	11.9700	11.9700	10.2200	10.2300	-8.169%	14	508	+158.065%
2026-02-03	11.2300	11.2300	10.4300	11.1400	-7.552%	5	505	+136.984%
2026-02-02	11.7000	12.0600	11.7000	12.0500	+9.545%	10	504	+119.087%
2026-01-30	10.8100	11.0500	10.3700	11.0000	-13.386%	53	500	+140.000%
2026-01-28	12.1500	12.7000	12.1500	12.7000	-3.495%	11	486	+107.874%
2026-01-27	12.6400	13.1600	12.5700	13.1600	+1.153%	10	492	+100.608%
2026-01-26	13.4500	13.9800	12.8900	13.0100	-4.409%	157	485	+102.921%
2026-01-23	14.7300	14.8300	13.4400	13.6100	-17.264%	321	363	+93.975%
2026-01-22	16.8000	17.5700	16.4500	16.4500	+7.587%	72	526	+60.486%
2026-01-21	14.0000	15.6000	13.5000	15.2900	+17.615%	115	476	+72.662%
2026-01-20	12.1500	13.5600	12.1500	13.0000	-12.340%	17	374	+103.077%
2026-01-16	13.9200	14.8300	13.7100	14.8300	+5.177%	194	293	+78.018%
2026-01-15	13.4400	14.8300	13.4000	14.1000	+8.462%	22	293	+87.234%
2026-01-14	11.7400	13.0000	11.7400	13.0000	+10.169%	8	298	+103.077%
2026-01-13	11.8000	11.8000	11.8000	11.8000	+0.255%	2	295	+123.729%
2026-01-12	11.3200	11.7700	11.3200	11.7700	+1.291%	42	293	+124.299%
2026-01-09	11.2000	11.9400	11.0000	11.6200	+7.593%	8	286	+127.194%
2026-01-08	10.5800	10.8000	10.5800	10.8000	+18.943%	12	285	+144.444%
2026-01-07	9.0800	9.0800	9.0800	9.0800	+0.331%	1	273	+190.749%
2026-01-06	9.0500	9.0500	9.0500	9.0500	+9.036%	1	273	+191.713%
2026-01-05	7.4200	8.3000	7.4200	8.3000	+35.621%	6	223	+218.072%
2025-12-31	6.1600	6.1600	6.1200	6.1200	-16.621%	53	223	+331.373%
2025-12-29	7.8600	7.8600	7.1000	7.3400	-6.734%	87	223	+259.673%
2025-12-26	7.7600	7.9500	7.7100	7.8700	-7.953%	157	223	+235.451%
2025-12-24	8.3400	8.5900	8.3400	8.5500	+1.907%	22	92	+208.772%
2025-12-23	8.3400	8.4500	8.3400	8.3900	+0.479%	16	92	+214.660%
2025-12-19	8.3500	8.3500	8.3500	8.3500	+7.189%	1	95	+216.168%
2025-12-18	8.7000	8.7000	7.7900	7.7900	+2.635%	2	96	+238.896%
2025-12-17	8.3100	8.3100	7.5900	7.5900	-8.554%	2	97	+247.826%
2025-12-16	8.9200	8.9200	8.3000	8.3000	-15.220%	16	97	+218.072%
2025-12-15	9.7900	9.7900	9.7900	9.7900	-17.593%	11	94	+169.663%
2025-12-11	11.8500	11.8800	11.8500	11.8800	+6.356%	2	87	+122.222%
2025-12-10	9.9000	11.2200	9.7000	11.1700	+9.725%	4	87	+136.347%
2025-12-09	9.7900	10.1800	9.7900	10.1800	+8.183%	2	89	+159.332%
2025-12-05	9.4100	9.4100	9.4100	9.4100	-0.423%	1	90	+180.553%
2025-12-04	9.4500	9.4500	9.4500	9.4500	+7.143%	1	90	+179.365%
2025-12-03	8.0500	8.8200	8.0500	8.8200	+14.844%	3	90	+199.320%
2025-12-02	7.8800	8.1100	7.6800	7.6800	-12.727%	3	92	+243.750%
2025-11-28	8.8000	8.8000	8.8000	8.8000	+1.734%	1	91	+200.000%
2025-11-26	8.3300	8.6500	8.3300	8.6500	+7.453%	5	88	+205.202%
2025-11-25	7.7700	8.0500	7.7700	8.0500	+25.194%	3	88	+227.950%
2025-11-24	6.2500	6.4300	6.2500	6.4300	+14.617%	2	86	+310.575%
2025-11-21	5.6800	5.6800	5.3900	5.6100	+9.785%	4	85	+370.588%
2025-11-19	5.1100	5.1100	5.1100	5.1100	+3.441%	1	85	+416.634%
2025-11-18	4.9400	4.9400	4.9400	4.9400	-25.826%	2	85	+434.413%
2025-11-14	6.6600	6.6600	6.6600	6.6600	+4.553%	1	83	+296.396%
2025-11-13	7.5900	7.5900	6.3700	6.3700	-27.449%	4	82	+314.443%
2025-11-10	8.8500	8.8500	8.3900	8.7800	+11.847%	12	80	+200.683%
2025-11-07	6.9100	7.8500	6.9100	7.8500	+3.289%	13	80	+236.306%
2025-11-06	8.2000	8.2000	7.6000	7.6000	-16.940%	2	68	+247.368%
2025-11-05	8.3500	9.1500	8.3500	9.1500	+14.375%	3	66	+188.525%
2025-11-04	8.4000	8.4000	8.0000	8.0000	-16.580%	6	65	+230.000%
2025-10-31	9.5900	9.5900	9.5900	9.5900	+3.676%	1	59	+175.287%
2025-10-30	10.2500	10.3000	9.2500	9.2500	-7.500%	3	59	+185.405%
2025-10-29	10.7400	10.7400	9.5000	10.0000	-10.314%	5	58	+164.000%
2025-10-27	11.3000	11.3000	10.8000	11.1500	+4.206%	3	56	+136.771%
2025-10-24	10.7000	10.7000	10.7000	10.7000	+18.889%	1	56	+146.729%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+4.046%	1	57	+193.333%
2025-10-22	8.6500	8.6500	8.6500	8.6500	-13.500%	1	57	+205.202%
2025-10-21	10.0700	10.2500	10.0000	10.0000	-3.382%	13	56	+164.000%
2025-10-16	12.0000	12.0000	10.3500	10.3500	-13.750%	2	45	+155.072%
2025-10-15	11.4000	12.0000	11.4000	12.0000	+7.623%	2	43	+120.000%
2025-10-14	9.2000	11.1500	9.2000	11.1500	+28.161%	6	43	+136.771%
2025-10-13	8.6000	8.7000	8.6000	8.7000	+0.462%	2	42	+203.448%
2025-10-10	10.1000	10.1000	8.6600	8.6600	-11.902%	4	42	+204.850%
2025-10-09	9.8300	9.8300	9.8300	9.8300	-5.481%	1	42	+168.566%
2025-10-08	9.8000	10.4000	9.8000	10.4000	+10.053%	3	42	+153.846%
2025-10-07	10.7000	10.7000	9.3700	9.4500	-9.569%	4	42	+179.365%
2025-10-06	10.7000	10.9100	10.4000	10.4500	+3.980%	5	40	+152.632%
2025-10-03	10.7000	10.8900	10.0000	10.0500	+8.649%	12	40	+162.687%
2025-10-02	8.9200	9.2500	8.9200	9.2500	+14.339%	4	43	+185.405%
2025-09-25	8.1100	8.3300	7.9900	8.0900	-11.585%	11	44	+226.329%
2025-09-24	9.1500	9.1500	9.1500	9.1500	-8.408%	1	47	+188.525%
2025-09-23	9.9900	9.9900	9.9900	9.9900	-0.100%	3	47	+164.264%
2025-09-22	9.6000	10.0000	9.6000	10.0000	+9.890%	2	44	+164.000%
2025-09-19	9.1000	9.1000	9.1000	9.1000	-7.238%	1	44	+190.110%
2025-09-18	9.8100	9.8100	9.8100	9.8100	+13.673%	2	43	+169.113%
2025-09-17	8.5700	8.6300	8.5700	8.6300	+12.078%	2	41	+205.910%
2025-09-15	7.7000	7.7000	7.7000	7.7000	+13.569%	1	39	+242.857%
2025-09-09	6.7800	6.7800	6.7800	6.7800	0.000%	1	38	+289.381%
2025-08-29	6.7800	6.7800	6.7800	6.7800	+24.176%	27	10	+289.381%
2025-07-23	5.4600	5.4600	5.4600	5.4600	0.000%	10	10	+383.516%