Dark

IWM20260630C290
IWM Jun 30 2026 290.00 Call (IWM260630C00290000)
option OPRA

Expired

Jun 29, 2026

8.74+0.575%(+0.05)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	7.7500	8.7500	5.4000	8.7400	+0.575%	267	4,385	0.000%
2026-06-26	7.3200	9.9100	7.3200	8.6900	-7.059%	37	4,479	+0.575%
2026-06-25	10.6500	10.9900	8.4600	9.3500	+19.718%	34	4,469	-6.524%
2026-06-24	7.9100	10.5300	7.8100	7.8100	-1.014%	135	4,476	+11.908%
2026-06-23	6.4700	9.0900	6.4700	7.8900	-16.772%	80	4,489	+10.773%
2026-06-22	10.0000	10.8000	8.8800	9.4800	+32.218%	38	4,511	-7.806%
2026-06-18	7.7800	7.7800	6.2900	7.1700	+34.522%	62	4,585	+21.897%
2026-06-17	6.6900	8.4200	4.9300	5.3300	-14.309%	145	4,585	+63.977%
2026-06-16	9.0000	9.3900	6.1800	6.2200	-22.540%	214	4,585	+40.514%
2026-06-15	10.1400	10.7200	8.0300	8.0300	+6.640%	144	4,653	+8.842%
2026-06-12	7.4700	9.3600	7.1500	7.5300	+11.721%	138	4,683	+16.069%
2026-06-11	4.2700	6.9800	4.2300	6.7400	+93.678%	337	4,703	+29.674%
2026-06-10	5.2600	6.0000	3.4800	3.4800	-18.118%	2,260	4,751	+151.149%
2026-06-09	5.2800	6.5500	2.4800	4.2500	+13.941%	697	3,135	+105.647%
2026-06-08	4.3000	4.6400	3.6500	3.7300	+35.145%	219	2,919	+134.316%
2026-06-05	5.7600	5.9000	2.7600	2.7600	-63.347%	1,024	2,808	+216.667%
2026-06-04	5.4700	7.9500	5.4700	7.5300	+37.409%	284	2,514	+16.069%
2026-06-03	6.2000	6.2000	5.2000	5.4800	-27.895%	63	2,571	+59.489%
2026-06-02	7.1900	7.8400	6.8100	7.6000	+15.677%	117	2,563	+15.000%
2026-06-01	5.9400	7.0900	5.1900	6.5700	-5.058%	858	2,555	+33.029%
2026-05-29	7.7300	7.7300	6.4400	6.9200	-20.000%	1,364	2,847	+26.301%
2026-05-28	7.1800	8.8300	6.6400	8.6500	+7.453%	217	2,496	+1.040%
2026-05-27	8.5900	8.9700	7.9300	8.0500	-3.012%	81	2,551	+8.571%
2026-05-26	7.1600	8.3900	7.0500	8.3000	+44.852%	615	2,547	+5.301%
2026-05-22	5.5000	6.1800	5.2600	5.7300	+20.126%	157	2,337	+52.531%
2026-05-21	3.2600	5.0200	3.2600	4.7700	+23.896%	25	2,360	+83.229%
2026-05-20	2.4000	3.8500	2.2600	3.8500	+90.594%	174	2,360	+127.013%
2026-05-19	2.2800	2.4400	1.6300	2.0200	-26.812%	286	2,297	+332.673%
2026-05-18	3.0500	3.3200	2.4600	2.7600	-20.690%	128	2,297	+216.667%
2026-05-15	4.6300	4.6300	3.4800	3.4800	-46.951%	141	2,297	+151.149%
2026-05-14	6.4700	6.5600	6.4700	6.5600	+15.697%	2	2,162	+33.232%
2026-05-13	5.4400	5.8800	4.7800	5.6700	+4.613%	37	2,148	+54.145%
2026-05-12	5.3800	5.4200	4.1700	5.4200	-21.902%	45	2,148	+61.255%
2026-05-11	7.1000	8.0000	6.9400	6.9400	+3.737%	69	2,148	+25.937%
2026-05-08	6.0500	6.6900	6.0500	6.6900	+14.359%	256	2,145	+30.643%
2026-05-07	8.2000	8.2000	5.7500	5.8500	-27.239%	213	2,382	+49.402%
2026-05-06	7.4800	8.1400	7.0200	8.0400	+27.619%	62	2,382	+8.706%
2026-05-05	5.2800	6.3000	5.2800	6.3000	+36.069%	17	2,414	+38.730%
2026-05-04	5.4000	5.4500	4.5300	4.6300	-8.135%	51	2,409	+88.769%
2026-05-01	4.8700	5.2000	4.3600	5.0400	+8.387%	133	2,365	+73.413%
2026-04-30	3.4600	4.6500	3.4500	4.6500	+50.485%	42	2,365	+87.957%
2026-04-29	3.5700	3.5700	2.9600	3.0900	-11.714%	29	2,346	+182.848%
2026-04-28	3.9200	3.9200	3.5000	3.5000	-26.316%	5	2,340	+149.714%
2026-04-27	5.0900	5.0900	4.7500	4.7500	-5.378%	1,215	2,342	+84.000%
2026-04-24	4.6200	5.0400	4.6200	5.0200	+7.957%	730	2,620	+74.104%
2026-04-23	5.5200	5.5200	4.6500	4.6500	-6.439%	10	3,328	+87.957%
2026-04-22	5.4700	5.4700	4.9700	4.9700	+4.193%	5	3,322	+75.855%
2026-04-21	5.9500	6.5700	4.7700	4.7700	-10.674%	74	3,332	+83.229%
2026-04-20	4.7100	5.4800	4.7100	5.3400	+7.661%	30	3,332	+63.670%
2026-04-17	4.7000	5.4100	4.7000	4.9600	+60.000%	108	3,328	+76.210%
2026-04-16	3.0900	3.2000	3.0500	3.1000	+2.990%	48	3,346	+181.935%
2026-04-15	2.8200	3.0100	2.6700	3.0100	+3.082%	12	3,359	+190.365%
2026-04-14	2.5000	3.0000	2.5000	2.9200	+51.295%	14	3,363	+199.315%
2026-04-13	1.9300	1.9300	1.9300	1.9300	+15.569%	1	3,360	+352.850%
2026-04-10	1.7400	1.8000	1.6700	1.6700	-10.215%	3,093	3,361	+423.353%
2026-04-09	1.7000	1.9600	1.6600	1.8600	+4.494%	28	641	+369.892%
2026-04-08	1.1200	1.9300	1.1200	1.7800	+40.157%	12	637	+391.011%
2026-04-07	1.2700	1.2700	1.2700	1.2700	+19.811%	4	634	+588.189%
2026-04-06	1.0600	1.0600	1.0600	1.0600	-10.169%	1	630	+724.528%
2026-04-02	0.9300	1.2600	0.9300	1.1800	+4.425%	54	583	+640.678%
2026-04-01	1.3300	1.3400	1.1300	1.1300	+59.155%	24	583	+673.451%
2026-03-30	0.9300	0.9300	0.7100	0.7100	-34.259%	14	566	+1,130.986%
2026-03-27	1.2000	1.2000	1.0800	1.0800	-36.471%	10	577	+709.259%
2026-03-26	1.5400	1.7800	1.5400	1.7000	-1.163%	6	574	+414.118%
2026-03-25	1.8300	1.8500	1.7200	1.7200	+10.256%	5	572	+408.140%
2026-03-24	1.2500	1.5600	1.2500	1.5600	+0.645%	2	571	+460.256%
2026-03-23	1.3500	1.5900	1.2500	1.5500	+43.519%	31	571	+463.871%
2026-03-20	1.0800	1.0800	1.0800	1.0800	-18.182%	1	544	+709.259%
2026-03-19	1.0400	1.4700	0.9800	1.3200	+5.600%	204	544	+562.121%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-10.714%	1	816	+599.200%
2026-03-17	1.5700	1.5700	1.4000	1.4000	-8.497%	73	815	+524.286%
2026-03-16	1.7800	1.8100	1.5300	1.5300	-0.649%	207	756	+471.242%
2026-03-13	1.5400	1.5400	1.5400	1.5400	-3.750%	1	608	+467.532%
2026-03-12	1.7100	1.7100	1.6000	1.6000	-27.273%	25	607	+446.250%
2026-03-10	2.2000	2.2000	2.2000	2.2000	+27.907%	2	583	+297.273%
2026-03-09	1.6200	1.7200	1.6200	1.7200	-20.370%	4	585	+408.140%
2026-03-06	2.0300	2.1600	2.0300	2.1600	-18.491%	6	582	+304.630%
2026-03-03	2.7900	2.7900	2.6500	2.6500	-18.462%	6	587	+229.811%
2026-03-02	3.2500	3.2500	3.2500	3.2500	-7.143%	1	581	+168.923%
2026-02-27	3.5100	3.5100	3.5000	3.5000	-23.581%	6	581	+149.714%
2026-02-25	4.5300	4.5800	4.5300	4.5800	+29.745%	6	569	+90.830%
2026-02-23	4.0000	4.0000	3.5300	3.5300	-25.684%	4	569	+147.592%
2026-02-13	4.4300	5.2100	4.1300	4.7500	+13.365%	739	815	+84.000%
2026-02-12	4.0200	4.1900	4.0000	4.1900	-30.167%	304	815	+108.592%
2026-02-10	6.0000	6.0000	6.0000	6.0000	-1.153%	1	515	+45.667%
2026-02-09	6.0200	6.0700	6.0200	6.0700	+67.680%	8	515	+43.987%
2026-02-05	4.1800	4.1800	3.5700	3.6200	-32.463%	9	510	+141.436%
2026-02-03	5.4600	5.4600	5.3600	5.3600	+11.667%	20	502	+63.060%
2026-02-02	4.8000	5.0200	4.8000	4.8000	+11.111%	4	522	+82.083%
2026-01-30	5.1000	5.1000	4.1000	4.3200	-7.692%	29	521	+102.315%
2026-01-29	4.6800	4.6800	4.6800	4.6800	-13.011%	2	518	+86.752%
2026-01-27	5.3200	5.4000	5.3200	5.3800	-2.182%	3	517	+62.454%
2026-01-26	6.0000	6.0000	5.4600	5.5000	-7.407%	12	516	+58.909%
2026-01-23	6.9700	6.9700	5.9400	5.9400	-22.957%	7	506	+47.138%
2026-01-22	7.6800	8.3800	7.6000	7.7100	+9.362%	85	505	+13.359%
2026-01-21	6.5200	7.0500	6.5200	7.0500	+30.314%	9	429	+23.972%
2026-01-20	5.4100	5.4100	5.4100	5.4100	-18.154%	10	423	+61.553%
2026-01-16	6.6100	6.6100	6.6100	6.6100	0.000%	4	425	+32.224%
2026-01-15	5.9200	6.6600	5.7900	6.6100	+28.850%	339	425	+32.224%
2026-01-13	5.1900	5.1900	5.1300	5.1300	+0.786%	8	418	+70.370%
2026-01-12	4.5100	5.0900	4.5100	5.0900	+7.611%	7	417	+71.709%
2026-01-09	4.9600	5.2200	4.4500	4.7300	+8.986%	37	418	+84.778%
2026-01-08	4.1900	4.3400	4.1900	4.3400	+14.815%	3	406	+101.382%
2026-01-07	3.8300	3.8500	3.7600	3.7800	+35.971%	5	409	+131.217%
2026-01-05	2.6700	2.7800	2.6700	2.7800	+23.556%	2	410	+214.388%
2026-01-02	2.2100	2.3300	2.2100	2.2500	-1.747%	4	410	+288.444%
2025-12-31	2.3000	2.3000	2.2700	2.2900	-8.765%	7	404	+281.659%
2025-12-30	2.7800	2.8000	2.4700	2.5100	-10.993%	58	404	+248.207%
2025-12-29	2.8300	2.8400	2.7600	2.8200	-10.476%	61	398	+209.929%
2025-12-26	3.2000	3.2000	3.1500	3.1500	-22.414%	3	393	+177.460%
2025-12-22	3.9500	4.0600	3.9500	4.0600	+12.465%	3	395	+115.271%
2025-12-18	3.4800	3.6100	3.4800	3.6100	+9.394%	5	392	+142.105%
2025-12-17	3.8400	3.8400	3.3000	3.3000	-28.571%	3	389	+164.848%
2025-12-12	5.5600	5.5600	4.6000	4.6200	-18.230%	29	387	+89.177%
2025-12-11	5.2600	5.6500	5.2600	5.6500	+10.784%	4	359	+54.690%
2025-12-10	4.4200	5.1200	4.4200	5.1000	+7.822%	35	359	+71.373%
2025-12-09	4.7300	4.7300	4.7300	4.7300	+7.500%	1	373	+84.778%
2025-12-08	4.4200	4.5000	4.2700	4.4000	-3.930%	29	373	+98.636%
2025-12-05	4.5800	4.5800	4.5800	4.5800	+2.921%	3	345	+90.830%
2025-12-04	4.4500	4.4500	4.4500	4.4500	+15.885%	3	348	+96.404%
2025-11-26	3.8400	3.8400	3.8400	3.8400	+10.983%	1	345	+127.604%
2025-11-25	3.4600	3.4600	3.4600	3.4600	+22.695%	1	345	+152.601%
2025-11-24	2.8200	2.8200	2.8200	2.8200	+6.015%	1	344	+209.929%
2025-11-20	2.6600	2.6600	2.6600	2.6600	-14.469%	6	343	+228.571%
2025-11-13	3.1600	3.1600	3.1100	3.1100	-36.531%	24	349	+181.029%
2025-10-31	4.9000	4.9000	4.9000	4.9000	+6.522%	1	328	+78.367%
2025-10-30	4.6000	5.1500	4.6000	4.6000	-6.122%	5	329	+90.000%
2025-10-29	5.9800	6.0000	4.9000	4.9000	-11.232%	9	328	+78.367%
2025-10-27	5.8000	5.8000	5.4300	5.5200	+3.178%	25	321	+58.333%
2025-10-24	5.4500	5.4500	5.3500	5.3500	+7.000%	3	321	+63.364%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-3.846%	1	320	+74.800%
2025-10-20	5.0600	5.2000	5.0000	5.2000	+10.638%	3	319	+68.077%
2025-10-17	4.7000	4.7000	4.7000	4.7000	-17.688%	1	319	+85.957%
2025-10-16	5.9500	5.9500	5.7100	5.7100	-11.473%	2	318	+53.065%
2025-10-15	6.4500	6.4500	6.4500	6.4500	+8.403%	3	317	+35.504%
2025-10-14	5.4000	6.0000	5.4000	5.9500	+7.207%	4	319	+46.891%
2025-10-06	5.5500	5.5500	5.5500	5.5500	-0.716%	1	321	+57.477%
2025-10-03	5.5900	5.5900	5.5900	5.5900	+35.024%	3	320	+56.351%
2025-10-01	4.1400	4.1400	4.1400	4.1400	+4.545%	9	317	+111.111%
2025-09-30	4.0500	4.0500	3.9600	3.9600	-5.714%	3	326	+120.707%
2025-09-26	4.1800	4.2000	4.1800	4.2000	+3.960%	3	328	+108.095%
2025-09-25	4.2000	4.2000	3.9500	4.0400	-20.158%	5	326	+116.337%
2025-09-22	4.7600	5.0600	4.7600	5.0600	+2.429%	112	323	+72.727%
2025-09-19	4.9800	4.9800	4.9100	4.9400	+21.078%	207	211	+76.923%
2025-09-17	4.0800	4.0800	4.0800	4.0800	+3.817%	2	4	+114.216%
2025-09-11	3.9300	3.9300	3.9300	3.9300	+11.648%	1	2	+122.392%
2025-08-27	3.5200	3.5200	3.5200	3.5200	0.000%	1	1	+148.295%