Dark

IWM20260630C280
IWM Jun 30 2026 280.00 Call (IWM260630C00280000)
option OPRA

Expired

Jun 29, 2026

18.62+1.196%(+0.22)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	17.4800	18.9900	16.0100	18.6200	+1.196%	22	2,927	0.000%
2026-06-26	17.6100	19.5500	16.6900	18.4000	-5.447%	210	2,936	+1.196%
2026-06-25	20.8000	21.6700	18.0000	19.4600	+14.471%	28	2,949	-4.317%
2026-06-24	17.3100	20.0000	17.0000	17.0000	+6.250%	20	2,955	+9.529%
2026-06-23	17.5100	18.0400	16.0000	16.0000	-14.255%	17	2,966	+16.375%
2026-06-22	20.0000	20.0000	18.0000	18.6600	+23.494%	14	2,968	-0.214%
2026-06-18	15.1700	15.1700	15.1100	15.1100	+25.917%	48	3,003	+23.230%
2026-06-17	14.3100	14.3100	12.0000	12.0000	-14.286%	57	3,003	+55.167%
2026-06-16	16.0000	16.0000	14.0000	14.0000	-14.634%	11	3,003	+33.000%
2026-06-15	18.7300	18.7300	16.4000	16.4000	+6.771%	18	3,007	+13.537%
2026-06-12	16.6500	16.6500	14.9100	15.3600	+27.681%	9	3,003	+21.224%
2026-06-11	10.8700	12.0300	9.5600	12.0300	+47.426%	46	3,006	+54.780%
2026-06-10	11.2500	11.6200	8.1600	8.1600	-17.576%	25	3,010	+128.186%
2026-06-09	11.6300	11.6300	6.5200	9.9000	+8.791%	202	3,011	+88.081%
2026-06-08	9.7500	10.5700	9.0000	9.1000	+24.829%	70	3,030	+104.615%
2026-06-05	11.1100	11.1100	7.2900	7.2900	-49.724%	428	3,054	+155.418%
2026-06-04	12.0900	14.6000	12.0900	14.5000	+26.087%	15	2,893	+28.414%
2026-06-03	11.8300	12.2100	11.5000	11.5000	-20.139%	34	2,892	+61.913%
2026-06-02	14.1500	14.8700	13.9200	14.4000	+12.941%	37	2,907	+29.306%
2026-06-01	11.8700	13.1400	11.8700	12.7500	-4.780%	4	2,912	+46.039%
2026-05-29	13.6100	13.9600	13.3900	13.3900	-14.822%	6	2,912	+39.059%
2026-05-28	12.9800	15.7200	12.7000	15.7200	+9.395%	63	2,912	+18.448%
2026-05-27	14.8100	15.0300	14.3700	14.3700	-1.911%	314	2,914	+29.576%
2026-05-26	13.3400	14.9000	13.3400	14.6500	+30.920%	33	2,909	+27.099%
2026-05-22	10.8500	11.5800	10.8500	11.1900	+15.123%	42	2,901	+66.399%
2026-05-21	7.2000	10.4000	6.9900	9.7200	+18.104%	130	2,898	+91.564%
2026-05-20	5.9000	8.2300	5.6500	8.2300	+54.120%	137	2,898	+126.245%
2026-05-19	5.3600	5.7400	4.2500	5.3400	-13.871%	150	2,810	+248.689%
2026-05-18	6.7000	7.0700	5.7400	6.2000	-21.816%	1,073	2,810	+200.323%
2026-05-15	8.2600	8.5600	7.8000	7.9300	-31.520%	107	2,810	+134.805%
2026-05-14	10.8000	11.9300	10.2600	11.5800	+7.024%	238	1,757	+60.794%
2026-05-13	10.5000	11.1400	9.4300	10.8200	+2.852%	72	1,735	+72.089%
2026-05-12	11.0400	11.0400	8.8000	10.5200	-21.257%	45	1,735	+76.996%
2026-05-11	12.4700	13.8900	12.4700	13.3600	+11.799%	54	1,735	+39.371%
2026-05-08	11.2300	12.0400	11.2300	11.9500	+10.956%	314	1,708	+55.816%
2026-05-07	12.4900	12.4900	10.5100	10.7700	-22.238%	60	1,666	+72.888%
2026-05-06	12.9600	13.9900	12.4600	13.8500	+21.385%	241	1,658	+34.440%
2026-05-05	10.0300	11.6500	10.0300	11.4100	+34.552%	103	1,767	+63.190%
2026-05-04	9.0300	10.1000	8.4800	8.4800	-11.018%	28	1,688	+119.575%
2026-05-01	8.7100	9.6600	8.0200	9.5300	+5.889%	65	1,679	+95.383%
2026-04-30	7.0600	9.0000	6.6700	9.0000	+39.319%	306	1,679	+106.889%
2026-04-29	7.3000	7.3000	5.9200	6.4600	-11.142%	22	1,574	+188.235%
2026-04-28	7.9000	7.9000	7.0600	7.2700	-21.659%	19	1,572	+156.121%
2026-04-27	9.5800	9.5800	8.9600	9.2800	+0.324%	14	1,572	+100.647%
2026-04-24	8.5000	9.8900	8.5000	9.2500	+4.284%	9	1,580	+101.297%
2026-04-23	9.8600	9.8600	8.4700	8.8700	-1.881%	29	1,581	+109.921%
2026-04-22	10.0500	10.0500	9.0400	9.0400	+1.459%	17	1,588	+105.973%
2026-04-21	10.3600	11.2700	8.6300	8.9100	-10.811%	212	1,583	+108.979%
2026-04-20	8.8100	10.1400	8.8100	9.9900	+11.247%	81	1,583	+86.386%
2026-04-17	8.0200	9.8800	7.8400	8.9800	+43.910%	487	1,580	+107.350%
2026-04-16	5.7400	6.3200	5.7400	6.2400	+9.474%	5	1,652	+198.397%
2026-04-15	5.7000	5.7000	5.7000	5.7000	-1.213%	23	1,655	+226.667%
2026-04-14	5.0800	5.9100	5.0800	5.7700	+32.949%	166	1,697	+222.704%
2026-04-13	3.5700	4.3400	3.5000	4.3400	+14.211%	134	1,656	+329.032%
2026-04-10	4.0000	4.0000	3.6800	3.8000	-5.473%	21	1,562	+390.000%
2026-04-09	3.5000	4.3000	3.5000	4.0200	+6.631%	634	1,561	+363.184%
2026-04-08	4.0800	4.2500	3.5600	3.7700	+33.688%	828	1,694	+393.899%
2026-04-07	2.3100	2.8200	2.3100	2.8200	+9.728%	31	1,242	+560.284%
2026-04-06	2.5300	2.5700	2.2700	2.5700	+0.391%	22	1,232	+624.514%
2026-04-02	2.7300	2.7300	2.4400	2.5600	0.000%	14	1,244	+627.344%
2026-04-01	2.6400	2.8800	2.4700	2.5600	+11.790%	118	1,244	+627.344%
2026-03-31	1.7800	2.6100	1.7700	2.2900	+40.491%	51	1,215	+713.100%
2026-03-30	1.9900	1.9900	1.6300	1.6300	-27.232%	47	1,209	+1,042.331%
2026-03-27	2.6900	2.7500	2.2400	2.2400	-33.728%	421	1,203	+731.250%
2026-03-26	3.1400	3.5800	3.0400	3.3800	-11.053%	82	960	+450.888%
2026-03-25	3.7800	3.8800	3.5000	3.8000	+16.923%	45	940	+390.000%
2026-03-24	2.5100	3.2500	2.5100	3.2500	+15.248%	25	910	+472.923%
2026-03-23	2.8200	2.8200	2.8200	2.8200	+36.232%	10	898	+560.284%
2026-03-20	2.2200	2.2200	2.0500	2.0700	-21.293%	6	888	+799.517%
2026-03-19	2.1300	2.6300	2.0800	2.6300	+13.853%	57	892	+607.985%
2026-03-18	2.6700	2.6700	2.3100	2.3100	-20.345%	11	859	+706.061%
2026-03-17	3.0700	3.1900	2.9000	2.9000	-0.685%	8	854	+542.069%
2026-03-16	2.9200	2.9200	2.9200	2.9200	+0.690%	1	852	+537.671%
2026-03-13	3.3800	3.3800	2.9000	2.9000	-12.121%	26	852	+542.069%
2026-03-12	3.2000	3.3000	3.0600	3.3000	-16.244%	103	858	+464.242%
2026-03-11	3.9400	3.9400	3.9400	3.9400	-17.573%	1	886	+372.589%
2026-03-10	3.9600	4.9200	3.9600	4.7800	+12.471%	114	886	+289.540%
2026-03-09	2.9000	4.3700	2.9000	4.2500	+11.842%	532	882	+338.118%
2026-03-06	3.8900	4.0700	3.7400	3.8000	-21.649%	167	1,098	+390.000%
2026-03-05	5.5500	5.5500	4.7500	4.8500	-25.727%	98	1,046	+283.918%
2026-03-04	5.8400	6.6000	5.8400	6.5300	+6.352%	169	957	+185.145%
2026-03-03	5.1700	6.4200	4.6800	6.1400	-13.521%	79	927	+203.257%
2026-03-02	5.9100	7.2600	5.9100	7.1000	+10.938%	436	905	+162.254%
2026-02-27	6.6000	6.6300	6.1000	6.4000	-21.760%	14	665	+190.938%
2026-02-26	8.1300	8.1800	7.0000	8.1800	+6.372%	14	658	+127.628%
2026-02-25	7.2000	7.6900	7.1300	7.6900	-0.902%	9	648	+142.133%
2026-02-24	7.1200	7.7600	7.1200	7.7600	+14.963%	16	648	+139.948%
2026-02-23	6.4500	6.7500	6.0000	6.7500	-18.773%	27	651	+175.852%
2026-02-20	8.0500	8.3400	7.6300	8.3100	-0.479%	11	641	+124.067%
2026-02-19	7.4900	8.3500	7.4900	8.3500	+9.008%	6	644	+122.994%
2026-02-18	8.8500	9.1000	7.6600	7.6600	-3.038%	51	644	+143.081%
2026-02-17	7.7900	7.9000	6.7100	7.9000	+0.637%	229	621	+135.696%
2026-02-13	7.1300	8.6000	6.7900	7.8500	+14.934%	108	441	+137.197%
2026-02-12	9.3000	9.3400	6.6000	6.8300	-18.690%	121	441	+172.621%
2026-02-11	7.7000	8.4000	7.6000	8.4000	-7.692%	131	411	+121.667%
2026-02-10	9.3700	10.0200	9.1000	9.1000	-3.704%	21	343	+104.615%
2026-02-09	8.4200	9.6000	8.1500	9.4500	+7.143%	72	333	+97.037%
2026-02-06	7.2500	9.0900	7.2500	8.8200	+47.987%	75	333	+111.111%
2026-02-05	6.9800	7.7400	5.9600	5.9600	-18.132%	74	352	+212.416%
2026-02-04	8.3700	8.6000	6.6700	7.2800	-9.565%	95	324	+155.769%
2026-02-03	8.0900	8.7000	6.9000	8.0500	+6.623%	104	270	+131.304%
2026-02-02	7.1000	8.2000	7.1000	7.5500	+9.420%	53	258	+146.623%
2026-01-30	8.0800	8.0800	6.5000	6.9000	-13.858%	75	274	+169.855%
2026-01-29	8.8000	9.0000	7.3500	8.0100	-1.111%	26	214	+132.459%
2026-01-28	9.2600	9.2600	8.1000	8.1000	-7.216%	39	205	+129.877%
2026-01-27	8.6000	8.7300	8.2500	8.7300	+1.512%	56	185	+113.288%
2026-01-26	9.6800	9.6800	8.5000	8.6000	-4.018%	20	177	+116.512%
2026-01-23	10.4200	10.4200	8.9600	8.9600	-22.290%	68	159	+107.813%
2026-01-22	11.4900	12.4200	11.4000	11.5300	+7.858%	36	103	+61.492%
2026-01-21	10.2000	10.9000	8.9800	10.6900	+22.732%	12	95	+74.181%
2026-01-20	8.5400	9.2500	8.5400	8.7100	-11.663%	4	92	+113.777%
2026-01-16	9.4700	10.1600	9.3400	9.8600	+0.407%	18	97	+88.844%
2026-01-15	9.7400	10.1700	9.7400	9.8200	+11.973%	14	97	+89.613%
2026-01-14	8.7700	8.7700	8.7700	8.7700	+7.475%	2	96	+112.315%
2026-01-13	8.0000	8.1600	7.6600	8.1600	+3.553%	15	98	+128.186%
2026-01-12	7.8800	7.8800	7.8800	7.8800	+4.371%	1	92	+136.294%
2026-01-09	7.5900	7.6600	7.2600	7.5500	+7.857%	5	92	+146.623%
2026-01-08	6.9000	7.1600	6.9000	7.0000	+19.048%	12	93	+166.000%
2026-01-07	5.8800	5.8800	5.8800	5.8800	-2.970%	12	83	+216.667%
2026-01-06	5.4800	6.0600	5.4700	6.0600	+15.209%	11	86	+207.261%
2026-01-05	5.2600	5.2600	5.2600	5.2600	+40.267%	9	78	+253.992%
2025-12-31	3.7700	3.9400	3.7500	3.7500	-7.178%	11	78	+396.533%
2025-12-30	4.5500	4.5500	4.0400	4.0400	-10.421%	52	78	+360.891%
2025-12-29	4.6500	4.6500	4.4700	4.5100	-18.592%	60	78	+312.860%
2025-12-23	5.5400	5.5400	5.5400	5.5400	-8.430%	1	75	+236.101%
2025-12-22	6.0400	6.1100	5.9700	6.0500	+10.200%	16	76	+207.769%
2025-12-19	5.4900	5.4900	5.4900	5.4900	+2.235%	1	75	+239.162%
2025-12-18	5.3700	5.3700	5.3700	5.3700	+0.750%	2	75	+246.741%
2025-12-17	5.2900	5.3300	5.2900	5.3300	-15.397%	2	75	+249.343%
2025-12-15	6.3000	6.3000	6.3000	6.3000	-24.551%	1	77	+195.556%
2025-12-12	8.3500	8.3500	8.3500	8.3500	-1.066%	2	77	+122.994%
2025-12-11	8.0000	8.4400	8.0000	8.4400	+6.835%	17	76	+120.616%
2025-12-10	7.9000	7.9000	7.9000	7.9000	+19.155%	1	69	+135.696%
2025-12-09	6.6300	6.6300	6.6300	6.6300	-3.913%	12	68	+180.845%
2025-12-05	6.7400	6.9000	6.7400	6.9000	+1.920%	35	68	+169.855%
2025-12-04	6.5000	6.7800	6.5000	6.7700	+9.547%	3	101	+175.037%
2025-12-03	5.5500	6.1800	5.5500	6.1800	+18.391%	7	104	+201.294%
2025-12-02	5.1000	5.2500	5.1000	5.2200	-6.952%	5	105	+256.705%
2025-12-01	5.6100	5.6100	5.6100	5.6100	-8.183%	1	104	+231.907%
2025-11-28	6.1100	6.1100	6.1100	6.1100	+5.893%	2	103	+204.746%
2025-11-26	5.7700	5.7700	5.7700	5.7700	+8.255%	1	101	+222.704%
2025-11-25	5.3300	5.3300	5.3300	5.3300	+41.005%	1	101	+249.343%
2025-11-21	3.8000	3.8000	3.7800	3.7800	-5.736%	3	100	+392.593%
2025-11-20	4.0100	4.0100	4.0100	4.0100	-18.330%	5	97	+364.339%
2025-11-07	4.7100	4.9100	4.7100	4.9100	-11.532%	11	102	+279.226%
2025-11-04	6.0800	6.0800	5.5500	5.5500	-13.686%	13	112	+235.495%
2025-11-03	6.3500	6.4600	6.3500	6.4300	-10.694%	6	107	+189.580%
2025-10-30	7.2000	7.2000	7.2000	7.2000	+8.597%	1	107	+158.611%
2025-10-29	8.2900	8.2900	6.6300	6.6300	-15.756%	3	107	+180.845%
2025-10-28	7.8700	7.8700	7.8700	7.8700	0.000%	2	105	+136.595%
2025-10-27	7.9600	7.9600	7.8700	7.8700	+0.897%	12	93	+136.595%
2025-10-24	7.7000	7.8000	7.7000	7.8000	+10.953%	2	93	+138.718%
2025-10-23	6.2200	7.0300	6.2200	7.0300	+19.966%	5	93	+164.865%
2025-10-22	6.3000	6.3000	5.5900	5.8600	-17.115%	5	93	+217.747%
2025-10-21	7.1000	7.4000	7.0700	7.0700	-5.101%	3	91	+163.366%
2025-10-20	7.2000	7.4500	7.2000	7.4500	+1.361%	2	90	+149.933%
2025-10-16	8.6500	8.6500	7.3500	7.3500	-16.572%	9	90	+153.333%
2025-10-15	9.5300	9.5300	7.9800	8.8100	+7.178%	18	84	+111.351%
2025-10-14	6.6100	8.2200	6.6100	8.2200	+24.357%	10	84	+126.521%
2025-10-13	6.4200	6.6500	6.4200	6.6100	+25.189%	5	81	+181.694%
2025-10-10	7.3000	7.3000	5.2800	5.2800	-24.029%	28	81	+252.652%
2025-10-09	7.1400	7.1400	6.9500	6.9500	-6.711%	3	66	+167.914%
2025-10-08	7.3000	7.4500	7.3000	7.4500	+11.862%	2	66	+149.933%
2025-10-07	6.6600	6.6600	6.6600	6.6600	-13.168%	1	66	+179.580%
2025-10-06	8.0000	8.0000	7.6700	7.6700	-2.293%	4	67	+142.764%
2025-10-03	7.9700	7.9700	7.8500	7.8500	+37.961%	2	64	+137.197%
2025-09-30	5.6900	5.6900	5.6900	5.6900	-4.047%	9	63	+227.241%
2025-09-29	6.0400	6.0400	5.9300	5.9300	-0.670%	2	54	+213.997%
2025-09-26	5.9500	5.9700	5.9300	5.9700	+1.877%	3	53	+211.893%
2025-09-25	5.8700	5.8700	5.8600	5.8600	-19.395%	2	54	+217.747%
2025-09-23	8.0600	8.0700	7.2700	7.2700	+5.977%	22	53	+156.121%
2025-09-22	6.2200	6.8600	6.2200	6.8600	-1.295%	36	64	+171.429%
2025-09-19	6.8500	6.9500	6.8500	6.9500	+3.886%	10	38	+167.914%
2025-09-18	6.6900	6.6900	6.6900	6.6900	+15.744%	1	33	+178.326%
2025-09-17	5.7800	5.7800	5.7800	5.7800	+22.199%	1	33	+222.145%
2025-08-26	4.7300	4.7300	4.7300	4.7300	+33.994%	20	16	+293.658%
2025-08-18	3.5300	3.5300	3.5300	3.5300	-5.867%	2	16	+427.479%
2025-08-13	3.7500	3.7500	3.7500	3.7500	+51.822%	1	14	+396.533%
2025-08-11	2.4700	2.4800	2.4600	2.4700	-0.403%	5	13	+653.846%
2025-08-07	2.4800	2.4800	2.4800	2.4800	-28.324%	3	8	+650.806%
2025-07-21	3.4900	3.4900	3.4600	3.4600	0.000%	5	5	+438.150%