Dark

IWM20260630C275
IWM Jun 30 2026 275.00 Call (IWM260630C00275000)
option OPRA

Expired

Jun 29, 2026

21.90-7.712%(-1.83)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	22.0800	22.0800	20.2300	21.9000	-7.712%	11	737	0.000%
2026-06-26	22.3900	24.1500	22.3900	23.7300	-1.942%	7	738	-7.712%
2026-06-25	25.0000	25.1000	22.5500	24.2000	+11.778%	34	745	-9.504%
2026-06-24	21.6500	21.6500	21.6500	21.6500	+12.585%	1	731	+1.155%
2026-06-23	19.2300	19.2300	19.2300	19.2300	-18.275%	1	731	+13.885%
2026-06-22	22.7000	23.5300	22.7000	23.5300	+33.998%	2	732	-6.927%
2026-06-17	19.2600	21.2500	17.5600	17.5600	-7.530%	4	740	+24.715%
2026-06-16	22.2500	22.2900	18.9900	18.9900	-12.649%	16	740	+15.324%
2026-06-15	22.1500	22.1500	21.7400	21.7400	+12.642%	2	745	+0.736%
2026-06-12	20.1200	20.1200	19.3000	19.3000	+11.368%	21	746	+13.472%
2026-06-11	13.8800	17.3300	13.8800	17.3300	+47.114%	2	753	+26.370%
2026-06-10	13.4100	13.4100	11.7800	11.7800	-13.446%	12	755	+85.908%
2026-06-09	16.0000	16.3200	9.0200	13.6100	+7.165%	42	764	+60.911%
2026-06-08	12.8000	13.0000	12.6500	12.7000	+10.724%	4	761	+72.441%
2026-06-05	12.5300	12.7200	11.4700	11.4700	-39.727%	10	760	+90.933%
2026-06-04	18.1700	19.0300	18.1700	19.0300	+27.376%	3	767	+15.081%
2026-06-03	15.4000	15.4000	14.9400	14.9400	-21.119%	5	769	+46.586%
2026-06-02	18.0500	18.9400	17.7500	18.9400	+26.015%	8	764	+15.628%
2026-06-01	15.7600	15.7600	15.0300	15.0300	-13.819%	10	759	+45.709%
2026-05-29	17.3300	17.6000	17.3300	17.4400	-10.930%	8	759	+25.573%
2026-05-28	16.9300	19.8000	16.7500	19.5800	+7.582%	9	761	+11.849%
2026-05-27	18.2000	18.2000	18.2000	18.2000	+0.719%	10	769	+20.330%
2026-05-26	16.8800	18.4000	16.6800	18.0700	+25.225%	51	781	+21.195%
2026-05-22	15.0000	15.1200	14.2000	14.4300	+12.034%	22	785	+51.767%
2026-05-21	9.9800	13.4200	9.9800	12.8800	+17.197%	34	793	+70.031%
2026-05-20	8.6000	11.0400	8.6000	10.9900	+47.319%	121	793	+99.272%
2026-05-19	7.2400	8.3400	6.2400	7.4600	-15.706%	17	857	+193.566%
2026-05-18	9.7000	9.7000	8.2800	8.8500	-15.714%	18	857	+147.458%
2026-05-15	11.0600	12.0500	10.5000	10.5000	-29.435%	48	857	+108.571%
2026-05-14	14.0300	15.4200	13.7700	14.8800	+3.693%	8	858	+47.177%
2026-05-13	13.1300	14.3500	13.0500	14.3500	+3.910%	4	864	+52.613%
2026-05-12	13.9900	14.1000	11.7100	13.8100	-19.569%	22	864	+58.581%
2026-05-11	16.0000	17.2700	16.0000	17.1700	+11.930%	14	864	+27.548%
2026-05-08	14.8000	15.3400	14.8000	15.3400	+11.971%	27	855	+42.764%
2026-05-07	16.4600	16.4600	13.7000	13.7000	-17.221%	29	865	+59.854%
2026-05-06	16.5700	17.0000	15.7500	16.5500	+10.702%	41	857	+32.326%
2026-05-05	14.2000	14.9500	14.2000	14.9500	+22.340%	6	856	+46.488%
2026-05-04	12.2600	13.5000	12.2200	12.2200	-4.082%	4	860	+79.214%
2026-05-01	11.5300	12.7500	11.0000	12.7400	+5.726%	24	869	+71.900%
2026-04-30	9.2600	12.0500	9.1100	12.0500	+38.506%	118	869	+81.743%
2026-04-29	9.2500	9.2500	8.1100	8.7000	-10.309%	10	813	+151.724%
2026-04-28	11.5300	11.5300	9.5500	9.7000	-18.964%	22	813	+125.773%
2026-04-27	12.8200	12.8200	11.6900	11.9700	-1.481%	74	808	+82.957%
2026-04-24	11.5600	12.6600	11.5600	12.1500	+6.766%	9	808	+80.247%
2026-04-23	11.7300	11.7300	11.3800	11.3800	-4.047%	4	803	+92.443%
2026-04-22	12.4100	12.4100	11.5200	11.8600	-0.168%	12	801	+84.654%
2026-04-21	13.3300	14.1700	11.5000	11.8800	-7.692%	27	812	+84.343%
2026-04-20	11.1000	12.8700	11.1000	12.8700	+10.000%	23	812	+70.163%
2026-04-17	10.4300	12.6600	10.3800	11.7000	+39.120%	295	811	+87.179%
2026-04-16	7.9300	8.5600	7.9000	8.4100	+4.213%	23	811	+160.404%
2026-04-15	7.7400	8.1300	7.7400	8.0700	+2.672%	17	799	+171.375%
2026-04-14	7.3900	8.1800	7.1300	7.8600	+25.159%	29	783	+178.626%
2026-04-13	5.2800	6.2800	5.2800	6.2800	+19.392%	10	782	+248.726%
2026-04-10	5.6700	5.6700	5.2600	5.2600	-8.042%	4	783	+316.350%
2026-04-09	5.3400	6.1000	5.1500	5.7200	+6.518%	65	786	+282.867%
2026-04-08	5.7500	5.8500	5.3500	5.3700	+35.949%	11	780	+307.821%
2026-04-07	3.5100	4.0000	3.2500	3.9500	+7.337%	304	845	+454.430%
2026-04-06	3.7000	3.7000	3.6800	3.6800	+2.222%	52	684	+495.109%
2026-04-02	2.7700	3.6700	2.7400	3.6000	+2.857%	92	580	+508.333%
2026-04-01	3.9000	4.0900	3.5000	3.5000	+5.105%	257	580	+525.714%
2026-03-31	2.7500	3.4800	2.5700	3.3300	+26.136%	49	527	+557.658%
2026-03-30	2.8300	2.8300	2.6400	2.6400	-17.757%	4	531	+729.545%
2026-03-27	3.4900	3.7400	3.2100	3.2100	-35.152%	137	531	+582.243%
2026-03-25	4.8400	5.2400	4.8100	4.9500	+10.245%	131	451	+342.424%
2026-03-24	3.5800	4.4900	3.5800	4.4900	+6.398%	26	448	+387.751%
2026-03-23	3.4500	4.3000	3.4500	4.2200	+48.070%	26	449	+418.957%
2026-03-20	3.4500	3.4500	2.8500	2.8500	-22.764%	14	463	+668.421%
2026-03-19	2.8800	4.1400	2.8800	3.6900	+11.145%	11	455	+493.496%
2026-03-18	3.5400	3.5400	3.3200	3.3200	-15.949%	8	461	+559.639%
2026-03-17	3.9500	3.9500	3.9500	3.9500	+3.675%	2	459	+454.430%
2026-03-16	4.4500	4.5700	3.8000	3.8100	-12.009%	51	460	+474.803%
2026-03-13	4.3300	4.3300	4.3300	4.3300	-3.778%	2	459	+405.774%
2026-03-12	4.3000	4.6900	4.1400	4.5000	-15.254%	40	461	+386.667%
2026-03-11	4.8600	5.6900	4.8600	5.3100	-17.547%	100	503	+312.429%
2026-03-10	6.0300	6.5000	5.9500	6.4400	+40.611%	129	483	+240.062%
2026-03-09	4.6900	4.6900	4.1800	4.5800	-10.547%	8	511	+378.166%
2026-03-06	5.3700	5.4400	4.9800	5.1200	-20.125%	171	512	+327.734%
2026-03-05	7.2000	7.2000	6.0300	6.4100	-23.781%	111	517	+241.654%
2026-03-04	7.4800	8.6800	7.4400	8.4100	+8.098%	172	511	+160.404%
2026-03-03	6.7500	7.7800	6.3500	7.7800	-13.556%	39	510	+181.491%
2026-03-02	7.5000	9.3800	7.5000	9.0000	+11.524%	37	516	+143.333%
2026-02-27	8.8300	8.8700	8.0500	8.0700	-20.882%	13	526	+171.375%
2026-02-26	9.5000	10.2000	8.7600	10.2000	+3.764%	15	521	+114.706%
2026-02-25	9.1300	9.8300	9.1300	9.8300	+3.583%	3	518	+122.787%
2026-02-24	9.6000	9.6000	9.3000	9.4900	+20.892%	12	518	+130.769%
2026-02-23	9.5200	9.5200	7.8500	7.8500	-20.305%	13	517	+178.981%
2026-02-20	9.7800	10.2200	9.4800	9.8500	+0.305%	45	523	+122.335%
2026-02-19	9.3200	9.8200	9.3200	9.8200	-1.800%	21	518	+123.014%
2026-02-18	10.6900	10.6900	9.5800	10.0000	-0.794%	38	515	+119.000%
2026-02-17	9.7300	10.0800	8.7300	10.0800	-1.079%	119	541	+117.262%
2026-02-13	9.0400	10.6300	8.9900	10.1900	+24.725%	68	487	+114.917%
2026-02-12	9.6200	9.6200	8.1500	8.1700	-20.059%	12	487	+168.054%
2026-02-11	9.5100	10.2200	9.5100	10.2200	-10.898%	2	480	+114.286%
2026-02-10	11.6200	12.0700	11.4700	11.4700	-3.043%	8	478	+90.933%
2026-02-09	10.2400	11.8300	10.2400	11.8300	+10.561%	88	474	+85.123%
2026-02-06	8.7800	10.7300	8.7800	10.7000	+44.790%	18	393	+104.673%
2026-02-05	9.0100	9.0100	7.3900	7.3900	-20.108%	87	387	+196.346%
2026-02-04	9.7100	10.0400	8.1200	9.2500	+1.648%	127	375	+136.757%
2026-02-03	9.9000	10.5700	9.1000	9.1000	-9.453%	12	369	+140.659%
2026-02-02	9.8800	10.0500	9.8300	10.0500	+17.544%	7	363	+117.910%
2026-01-30	9.7500	9.7500	8.4500	8.5500	-13.462%	23	356	+156.140%
2026-01-29	11.0300	11.0300	9.0000	9.8800	-5.000%	21	355	+121.660%
2026-01-28	10.7100	10.8700	10.1500	10.4000	-4.412%	15	350	+110.577%
2026-01-27	10.3600	10.8800	10.1100	10.8800	+2.160%	3	343	+101.287%
2026-01-26	11.0100	11.8000	10.5300	10.6500	-7.952%	17	343	+105.634%
2026-01-23	12.2900	12.3000	11.2200	11.5700	-16.462%	13	334	+89.283%
2026-01-22	13.9300	14.8600	13.8200	13.8500	+6.538%	120	330	+58.123%
2026-01-21	11.5100	13.0000	11.0000	13.0000	+19.595%	23	231	+68.462%
2026-01-20	10.8000	11.2000	10.4000	10.8700	-8.115%	19	230	+101.472%
2026-01-16	11.9000	12.3300	11.8300	11.8300	+1.983%	139	201	+85.123%
2026-01-15	10.9200	12.3500	10.9200	11.6000	+14.851%	38	201	+88.793%
2026-01-14	10.0600	10.1000	9.7500	10.1000	+1.000%	13	190	+116.832%
2026-01-13	10.1000	10.1000	9.4800	10.0000	+2.987%	14	182	+119.000%
2026-01-12	9.4500	9.7100	9.4500	9.7100	+3.518%	8	169	+125.541%
2026-01-09	9.7500	9.8500	8.5800	9.3800	+8.314%	35	163	+133.475%
2026-01-08	8.6300	8.6600	8.6300	8.6600	+26.239%	2	161	+152.887%
2026-01-06	6.5900	6.8600	6.5900	6.8600	+3.469%	4	160	+219.242%
2026-01-05	6.3900	6.6500	6.3900	6.6300	+32.335%	38	160	+230.317%
2026-01-02	5.0100	5.0100	5.0100	5.0100	+3.299%	10	132	+337.126%
2025-12-31	4.8600	4.8600	4.8500	4.8500	-13.854%	11	124	+351.546%
2025-12-30	5.8000	5.8000	5.5300	5.6300	-1.228%	44	124	+288.988%
2025-12-29	6.2800	6.2800	5.6700	5.7000	-8.360%	70	125	+284.211%
2025-12-26	6.2200	6.2200	6.2200	6.2200	-9.855%	68	132	+252.090%
2025-12-24	6.8300	6.9000	6.8300	6.9000	+1.770%	2	78	+217.391%
2025-12-23	7.2500	7.2500	6.7800	6.7800	-10.317%	2	78	+223.009%
2025-12-22	7.2000	7.8000	7.2000	7.5600	+14.545%	22	77	+189.683%
2025-12-19	6.8600	6.8600	6.6000	6.6000	+3.448%	2	72	+231.818%
2025-12-18	7.0000	7.1200	6.3800	6.3800	+1.592%	5	73	+243.260%
2025-12-17	7.4800	7.4800	6.2800	6.2800	-7.375%	2	73	+248.726%
2025-12-16	6.7800	6.7800	6.7800	6.7800	-22.779%	10	71	+223.009%
2025-12-15	8.7800	8.7800	8.7800	8.7800	-12.724%	1	61	+149.431%
2025-12-11	9.1000	10.0600	9.1000	10.0600	+5.895%	26	60	+117.694%
2025-12-10	9.5000	9.5000	9.5000	9.5000	+16.564%	1	68	+130.526%
2025-12-09	8.1500	8.1500	8.1500	8.1500	+3.954%	1	69	+168.712%
2025-12-05	7.6900	7.8500	7.6900	7.8400	-5.314%	7	70	+179.337%
2025-12-04	7.5200	8.4800	7.4300	8.2800	+9.814%	8	66	+164.493%
2025-12-03	6.8000	7.5400	6.8000	7.5400	+16.899%	2	70	+190.451%
2025-12-02	6.6500	6.7000	6.3400	6.4500	+1.256%	6	72	+239.535%
2025-12-01	6.3700	6.3700	6.3700	6.3700	-11.528%	1	70	+243.799%
2025-11-28	7.2000	7.2000	7.2000	7.2000	-3.226%	20	69	+204.167%
2025-11-26	7.0300	7.5900	7.0300	7.4400	+31.217%	5	72	+194.355%
2025-11-25	5.6700	5.6700	5.6700	5.6700	+43.182%	1	72	+286.243%
2025-11-20	3.9600	3.9600	3.9600	3.9600	-15.924%	1	72	+453.030%
2025-11-17	4.9300	4.9300	4.7100	4.7100	-10.626%	10	73	+364.968%
2025-11-14	5.3900	5.3900	5.2700	5.2700	+1.152%	2	63	+315.560%
2025-11-13	5.2100	5.2100	5.2100	5.2100	-29.595%	1	63	+320.345%
2025-11-10	7.0200	7.4000	7.0200	7.4000	+10.613%	11	63	+195.946%
2025-11-06	6.6900	6.6900	6.6900	6.6900	-4.155%	1	60	+227.354%
2025-11-04	6.9800	6.9800	6.9800	6.9800	-10.167%	3	60	+213.754%
2025-11-03	7.7500	7.7700	7.6300	7.7700	-6.386%	6	55	+181.853%
2025-10-31	7.7200	8.3000	7.7200	8.3000	+7.792%	7	55	+163.855%
2025-10-30	7.7700	7.7700	7.7000	7.7000	-4.467%	2	50	+184.416%
2025-10-29	8.1400	8.1400	8.0600	8.0600	-16.477%	17	49	+171.712%
2025-10-28	9.0400	9.6500	9.0400	9.6500	+2.116%	15	60	+126.943%
2025-10-27	9.7000	9.7000	9.2200	9.4500	+3.846%	5	48	+131.746%
2025-10-24	9.1000	9.1000	9.1000	9.1000	+17.571%	1	48	+140.659%
2025-10-22	7.7400	7.7400	7.7400	7.7400	-12.045%	1	48	+182.946%
2025-10-20	8.8000	8.8000	8.8000	8.8000	+12.102%	1	48	+148.864%
2025-10-17	8.0400	8.0400	7.8500	7.8500	-18.229%	5	47	+178.981%
2025-10-16	9.9000	9.9000	9.6000	9.6000	-4.287%	11	44	+128.125%
2025-10-15	10.7000	11.0000	9.9000	10.0300	+6.702%	6	34	+118.345%
2025-10-14	8.4000	9.5500	8.4000	9.4000	+17.500%	5	34	+132.979%
2025-10-10	8.6000	8.6000	8.0000	8.0000	-3.382%	2	36	+173.750%
2025-10-09	8.2800	8.2800	8.2800	8.2800	-6.966%	1	36	+164.493%
2025-10-08	8.4500	8.9000	8.4500	8.9000	+11.250%	2	35	+146.067%
2025-10-07	8.0000	8.0000	8.0000	8.0000	-12.088%	1	35	+173.750%
2025-10-06	9.0300	9.2300	9.0300	9.1000	+1.224%	6	34	+140.659%
2025-10-03	8.7200	9.1300	8.7200	8.9900	+25.734%	12	33	+143.604%
2025-10-01	7.1500	7.1500	7.1500	7.1500	+0.989%	2	34	+206.294%
2025-09-29	7.2000	7.2000	7.0800	7.0800	+3.812%	2	32	+209.322%
2025-09-25	6.9000	6.9800	6.7400	6.8200	-14.750%	6	31	+221.114%
2025-09-24	8.0000	8.0000	8.0000	8.0000	-4.535%	2	30	+173.750%
2025-09-18	8.0500	8.3800	8.0500	8.3800	+13.704%	5	30	+161.337%
2025-09-17	8.2800	8.2800	7.3700	7.3700	+15.517%	2	30	+197.151%
2025-09-12	6.3800	6.3800	6.3800	6.3800	-5.060%	25	30	+243.260%
2025-09-11	6.5600	6.7200	6.5600	6.7200	+1.818%	2	38	+225.893%
2025-09-05	6.4900	6.6000	6.4900	6.6000	+14.983%	2	38	+231.818%
2025-08-29	5.7400	5.7400	5.7400	5.7400	+1.954%	25	13	+281.533%
2025-08-26	5.6300	5.6300	5.6300	5.6300	+22.658%	3	10	+288.988%
2025-07-23	4.5900	4.5900	4.5900	4.5900	0.000%	10	10	+377.124%