Dark

IWM20260630C285
IWM Jun 30 2026 285.00 Call (IWM260630C00285000)
option OPRA

Expired

Jun 29, 2026

11.28-14.804%(-1.96)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	13.5200	13.5200	10.5000	11.2800	-14.804%	106	3,017	0.000%
2026-06-26	11.8100	13.8300	11.8100	13.2400	-9.439%	15	2,917	-14.804%
2026-06-25	15.0000	15.0000	13.0200	14.6200	+16.124%	8	2,917	-22.845%
2026-06-24	11.8000	14.6400	11.8000	12.5900	+6.967%	12	2,921	-10.405%
2026-06-23	10.3800	13.4900	10.3500	11.7700	-17.054%	24	2,913	-4.163%
2026-06-22	14.6700	14.6700	13.3600	14.1900	+16.598%	18	2,917	-20.507%
2026-06-18	9.9200	12.1700	9.9200	12.1700	+45.400%	104	2,939	-7.313%
2026-06-17	12.4000	12.4000	8.1700	8.3700	-35.466%	30	2,939	+34.767%
2026-06-16	13.4400	13.4500	12.9700	12.9700	+9.267%	4	2,939	-13.030%
2026-06-15	14.4300	14.4300	11.8700	11.8700	+4.214%	14	2,940	-4.971%
2026-06-12	10.5000	13.0000	10.3500	11.3900	+15.635%	41	2,946	-0.966%
2026-06-11	6.5400	9.8500	6.5400	9.8500	+69.828%	331	2,976	+14.518%
2026-06-10	6.3600	9.0000	5.7100	5.8000	-15.698%	208	3,061	+94.483%
2026-06-09	7.4100	9.5500	4.2600	6.8800	+8.861%	453	3,073	+63.953%
2026-06-08	6.7700	7.3500	6.0000	6.3200	+37.391%	202	3,144	+78.481%
2026-06-05	8.9500	8.9500	4.6000	4.6000	-57.643%	962	3,095	+145.217%
2026-06-04	8.2000	10.8600	8.1300	10.8600	+34.406%	32	3,026	+3.867%
2026-06-03	8.3200	9.0400	7.9900	8.0800	-23.629%	157	3,022	+39.604%
2026-06-02	10.4400	10.5800	10.1000	10.5800	+10.208%	3	3,000	+6.616%
2026-06-01	8.5900	9.9600	7.7800	9.6000	-1.437%	82	3,002	+17.500%
2026-05-29	10.7500	10.7500	9.4700	9.7400	-16.965%	47	2,990	+15.811%
2026-05-28	9.8200	12.0200	9.2400	11.7300	+5.771%	97	3,006	-3.836%
2026-05-27	11.1400	11.6000	10.6500	11.0900	-1.945%	117	3,024	+1.713%
2026-05-26	10.0000	11.3100	9.5500	11.3100	+36.429%	87	3,165	-0.265%
2026-05-22	7.9900	8.5500	7.6500	8.2900	+17.756%	213	3,205	+36.068%
2026-05-21	5.0100	7.0900	4.7100	7.0400	+21.379%	199	3,155	+60.227%
2026-05-20	3.7400	5.8000	3.7400	5.8000	+76.829%	23	3,155	+94.483%
2026-05-19	3.5200	3.8200	2.7000	3.2800	-24.598%	54	3,048	+243.902%
2026-05-18	5.1000	5.1000	3.9000	4.3500	-21.763%	542	3,048	+159.310%
2026-05-15	6.5300	6.5300	5.4700	5.5600	-36.457%	42	3,048	+102.878%
2026-05-14	8.0300	9.0900	8.0300	8.7500	+10.759%	81	2,907	+28.914%
2026-05-13	6.8100	8.2800	6.8100	7.9000	+1.935%	623	2,322	+42.785%
2026-05-12	8.1600	8.1600	6.9300	7.7500	-25.695%	209	2,322	+45.548%
2026-05-11	9.9400	10.7600	9.9400	10.4300	+15.249%	49	2,322	+8.150%
2026-05-08	8.7700	9.3800	8.5300	9.0500	+10.366%	44	2,342	+24.641%
2026-05-07	9.9600	10.0400	8.2000	8.2000	-24.214%	39	2,377	+37.561%
2026-05-06	9.9300	10.8200	9.2000	10.8200	+23.235%	103	2,384	+4.251%
2026-05-05	7.3900	8.8100	7.3900	8.7800	+40.032%	119	2,433	+28.474%
2026-05-04	6.5800	7.5700	6.0000	6.2700	-10.938%	150	2,425	+79.904%
2026-05-01	6.3000	7.3000	6.3000	7.0400	+8.642%	211	2,357	+60.227%
2026-04-30	4.8700	6.4800	4.8700	6.4800	+42.418%	26	2,357	+74.074%
2026-04-29	5.1900	5.2200	4.4100	4.5500	-13.333%	6	2,361	+147.912%
2026-04-28	6.4500	6.4500	5.2200	5.2500	-22.794%	25	2,358	+114.857%
2026-04-27	6.8000	7.3300	6.5500	6.8000	-1.449%	1,121	2,371	+65.882%
2026-04-24	6.4300	7.3400	6.4300	6.9000	+16.162%	704	2,745	+63.478%
2026-04-23	7.2500	7.2500	5.9400	5.9400	-14.286%	2	3,393	+89.899%
2026-04-22	6.9300	6.9300	6.9300	6.9300	+2.972%	35	3,394	+62.771%
2026-04-21	7.9400	8.6200	6.4500	6.7300	-11.214%	191	3,394	+67.608%
2026-04-20	7.0300	7.7200	7.0300	7.5800	+15.725%	111	3,394	+48.813%
2026-04-17	5.7500	7.2500	5.7500	6.5500	+47.191%	630	3,388	+72.214%
2026-04-16	4.4600	4.4600	4.4500	4.4500	+14.396%	3	3,863	+153.483%
2026-04-14	3.4700	4.2900	3.4700	3.8900	+21.184%	57	3,866	+189.974%
2026-04-13	2.5900	3.2100	2.5400	3.2100	+23.462%	37	3,872	+251.402%
2026-04-10	2.6000	2.6400	2.4900	2.6000	-7.473%	3,026	3,899	+333.846%
2026-04-09	2.4500	2.9400	2.4500	2.8100	+54.396%	73	937	+301.423%
2026-04-07	1.5300	1.8200	1.5300	1.8200	+2.825%	13	923	+519.780%
2026-04-02	1.3000	1.7700	1.3000	1.7700	+4.734%	96	867	+537.288%
2026-04-01	1.9400	1.9600	1.6900	1.6900	+9.032%	30	867	+567.456%
2026-03-31	1.5300	1.5500	1.5300	1.5500	+43.519%	7	853	+627.742%
2026-03-30	1.4100	1.4100	1.0800	1.0800	-29.412%	9	853	+944.444%
2026-03-27	1.7400	1.7700	1.5300	1.5300	-37.295%	87	851	+637.255%
2026-03-26	2.2400	2.4400	2.2400	2.4400	+8.444%	6	850	+362.295%
2026-03-24	1.7800	2.2500	1.7800	2.2500	+12.500%	6	890	+401.333%
2026-03-23	1.9200	2.0000	1.9200	2.0000	+44.928%	23	891	+464.000%
2026-03-20	1.3800	1.3800	1.3800	1.3800	-12.102%	1	911	+717.391%
2026-03-19	1.5500	1.6200	1.5500	1.5700	-3.086%	81	912	+618.471%
2026-03-18	1.6200	1.6200	1.6200	1.6200	-19.403%	2	952	+596.296%
2026-03-17	2.0100	2.0100	2.0100	2.0100	-15.190%	38	952	+461.194%
2026-03-16	2.4200	2.4200	2.3700	2.3700	+11.268%	2	981	+375.949%
2026-03-13	2.6000	2.6300	2.1300	2.1300	-14.800%	135	983	+429.577%
2026-03-12	2.3400	2.5400	2.2700	2.5000	-24.699%	25	1,019	+351.200%
2026-03-10	3.3200	3.3200	3.3200	3.3200	+8.143%	1	1,040	+239.759%
2026-03-09	3.0700	3.0700	3.0700	3.0700	+5.137%	1	1,041	+267.427%
2026-03-06	2.8300	2.9200	2.8300	2.9200	-19.780%	2	1,041	+286.301%
2026-03-05	4.1400	4.1900	3.6400	3.6400	-27.200%	170	1,041	+209.890%
2026-03-04	4.3100	5.1400	4.2800	5.0000	+11.111%	174	1,053	+125.600%
2026-03-03	3.6100	4.5000	3.6100	4.5000	-16.667%	2	1,058	+150.667%
2026-03-02	4.8000	5.4000	4.8000	5.4000	+11.570%	21	1,058	+108.889%
2026-02-27	5.4000	5.4000	4.8400	4.8400	-24.375%	7	1,039	+133.058%
2026-02-26	6.4000	6.4000	6.4000	6.4000	+3.896%	20	1,038	+76.250%
2026-02-25	6.2000	6.2000	5.9300	6.1600	+2.667%	265	887	+83.117%
2026-02-24	5.8300	6.0000	5.8000	6.0000	+14.723%	7	887	+88.000%
2026-02-23	5.0000	5.2300	4.6500	5.2300	-16.587%	222	881	+115.679%
2026-02-20	6.0700	7.0000	5.8400	6.2700	+4.674%	61	880	+79.904%
2026-02-19	5.5800	6.3500	5.5800	5.9900	-5.222%	73	891	+88.314%
2026-02-18	6.4100	7.1600	6.3200	6.3200	+4.809%	20	871	+78.481%
2026-02-17	6.3000	6.4500	5.8800	6.0300	+0.500%	40	854	+87.065%
2026-02-13	6.5800	6.5800	6.0000	6.0000	+12.150%	94	880	+88.000%
2026-02-12	6.2100	6.2100	5.1500	5.3500	-17.565%	155	880	+110.841%
2026-02-11	6.5300	6.5300	6.4900	6.4900	-12.651%	17	796	+73.806%
2026-02-10	7.8000	8.1000	7.4300	7.4300	-3.255%	129	783	+51.817%
2026-02-09	6.8000	7.7300	6.7600	7.6800	+7.413%	475	697	+46.875%
2026-02-06	6.2200	7.1500	6.2200	7.1500	+47.727%	23	486	+57.762%
2026-02-05	5.5000	5.5000	4.8400	4.8400	-19.199%	23	488	+133.058%
2026-02-04	5.3200	5.9900	5.1300	5.9900	+2.568%	167	479	+88.314%
2026-02-03	6.2900	6.2900	5.8400	5.8400	-10.154%	3	371	+93.151%
2026-02-02	5.6100	6.5000	5.6100	6.5000	+18.397%	33	371	+73.538%
2026-01-30	5.5300	5.8700	5.2700	5.4900	-14.219%	32	347	+105.464%
2026-01-29	6.4600	6.4600	6.4000	6.4000	-5.185%	11	346	+76.250%
2026-01-27	6.7000	6.7500	6.6900	6.7500	-3.156%	22	336	+67.111%
2026-01-26	7.8000	7.8900	6.9700	6.9700	-5.170%	121	320	+61.836%
2026-01-23	8.6900	8.6900	7.3500	7.3500	-24.538%	44	285	+53.469%
2026-01-22	10.2300	10.2300	9.6300	9.7400	+11.314%	90	247	+15.811%
2026-01-21	7.7300	9.0000	7.5400	8.7500	+20.690%	4	225	+28.914%
2026-01-20	6.9300	7.6000	6.9300	7.2500	-6.692%	6	226	+55.586%
2026-01-16	7.8000	7.8000	7.7700	7.7700	-3.478%	21	206	+45.174%
2026-01-15	7.3000	8.2500	7.3000	8.0500	+13.861%	5	206	+40.124%
2026-01-14	6.7100	7.0700	6.7100	7.0700	+11.339%	15	209	+59.547%
2026-01-13	6.3100	6.6300	6.3100	6.3500	0.000%	6	198	+77.638%
2026-01-12	6.3500	6.3500	6.3500	6.3500	+5.482%	1	194	+77.638%
2026-01-09	6.2400	6.2600	6.0200	6.0200	+7.500%	15	193	+87.375%
2026-01-08	5.4100	5.6000	5.4100	5.6000	+19.658%	4	182	+101.429%
2026-01-07	4.6800	4.6800	4.6800	4.6800	-4.684%	1	181	+141.026%
2026-01-06	3.8500	4.9100	3.8500	4.9100	+30.239%	14	180	+129.735%
2026-01-05	3.4100	3.7700	3.4100	3.7700	+19.683%	3	168	+199.204%
2026-01-02	2.9500	3.1500	2.9500	3.1500	+12.500%	3	168	+258.095%
2025-12-31	2.9000	2.9000	2.7400	2.8000	-11.672%	147	163	+302.857%
2025-12-30	3.5700	3.6300	3.1200	3.1700	-11.453%	71	163	+255.836%
2025-12-29	3.6000	3.6300	3.5300	3.5800	-10.500%	65	169	+215.084%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-16.840%	5	171	+182.000%
2025-12-22	4.8600	4.9100	4.8100	4.8100	+5.022%	28	169	+134.511%
2025-12-18	4.5800	4.5800	4.5800	4.5800	-7.661%	1	170	+146.288%
2025-12-17	4.9600	4.9600	4.9600	4.9600	+11.964%	6	171	+127.419%
2025-12-16	4.4300	4.4300	4.4300	4.4300	-31.424%	10	175	+154.628%
2025-12-12	6.4600	6.4600	6.4600	6.4600	-7.317%	6	175	+74.613%
2025-12-11	6.6200	6.9700	6.2700	6.9700	+29.074%	14	175	+61.836%
2025-12-04	5.4000	5.4000	5.4000	5.4000	+7.570%	1	163	+108.889%
2025-12-03	5.0200	5.0200	5.0200	5.0200	+13.575%	1	163	+124.701%
2025-11-26	4.4200	4.4200	4.4200	4.4200	+1.609%	7	162	+155.204%
2025-11-25	4.1600	4.3500	4.1300	4.3500	+47.458%	8	162	+159.310%
2025-11-18	2.9500	2.9500	2.9500	2.9500	-19.178%	1	160	+282.373%
2025-11-13	3.6500	3.6500	3.6500	3.6500	-2.667%	1	161	+209.041%
2025-11-07	3.7500	3.7500	3.7500	3.7500	-16.851%	1	160	+200.800%
2025-11-06	4.5100	4.5100	4.5100	4.5100	-16.171%	1	160	+150.111%
2025-11-05	5.3800	5.3800	5.3800	5.3800	-2.536%	1	160	+109.665%
2025-11-03	5.5200	5.5200	5.5200	5.5200	-1.252%	1	159	+104.348%
2025-10-30	5.5900	5.5900	5.5900	5.5900	-6.050%	1	159	+101.789%
2025-10-29	5.9500	5.9500	5.9500	5.9500	-10.526%	1	159	+89.580%
2025-10-27	7.0000	7.0000	6.6500	6.6500	-1.189%	79	159	+69.624%
2025-10-24	6.5000	6.7300	6.5000	6.7300	+14.068%	2	159	+67.608%
2025-10-23	5.5000	5.9000	5.5000	5.9000	+31.111%	10	158	+91.186%
2025-10-22	5.6800	5.6800	4.5000	4.5000	-26.948%	14	158	+150.667%
2025-10-21	5.7000	6.1600	5.6400	6.1600	-0.162%	42	157	+83.117%
2025-10-20	6.3000	6.3000	5.8000	6.1700	+13.211%	10	160	+82.820%
2025-10-17	5.8000	6.0400	5.4500	5.4500	-19.498%	63	157	+106.972%
2025-10-16	7.2500	7.2500	6.7700	6.7700	-9.128%	5	127	+66.617%
2025-10-15	7.6200	7.6200	7.4500	7.4500	+14.969%	114	126	+51.409%
2025-10-14	5.7500	6.4800	5.7500	6.4800	+7.107%	3	13	+74.074%
2025-10-09	6.0500	6.0500	6.0500	6.0500	-5.469%	1	13	+86.446%
2025-10-06	6.4000	6.4000	6.4000	6.4000	-2.290%	1	13	+76.250%
2025-10-03	6.5500	6.5500	6.5500	6.5500	+30.739%	2	12	+72.214%
2025-09-26	5.0100	5.0100	5.0100	5.0100	+1.829%	1	12	+125.150%
2025-09-25	4.9200	4.9200	4.9200	4.9200	-13.684%	1	13	+129.268%
2025-09-22	5.7000	5.7000	5.7000	5.7000	+53.639%	2	12	+97.895%
2025-09-04	3.7100	3.7100	3.7100	3.7100	-10.602%	1	11	+204.043%
2025-08-28	4.1500	4.1500	4.1500	4.1500	+2.469%	5	10	+171.807%
2025-08-26	4.0500	4.0500	4.0500	4.0500	+36.364%	5	6	+178.519%
2025-08-18	2.9700	2.9700	2.9700	2.9700	+3.125%	2	6	+279.798%
2025-08-15	2.9000	2.9000	2.8800	2.8800	-4.319%	2	4	+291.667%
2025-08-14	3.0100	3.0100	3.0100	3.0100	+44.712%	2	4	+274.751%
2025-08-08	2.0800	2.0800	2.0800	2.0800	-1.422%	1	4	+442.308%
2025-08-07	2.1000	2.1100	2.1000	2.1100	0.000%	4	4	+434.597%