Dark

IWM20260630C295
IWM Jun 30 2026 295.00 Call (IWM260630C00295000)
option OPRA

Expired

Jun 29, 2026

3.98-6.573%(-0.28)2,974

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.5200	4.7600	1.9700	3.9800	-6.573%	2,974	3,707	0.000%
2026-06-26	4.0200	5.9800	3.5000	4.2600	-22.966%	367	3,487	-6.573%
2026-06-25	6.2000	7.5000	4.4200	5.5300	+9.505%	150	3,365	-28.029%
2026-06-24	4.2200	6.5000	4.0400	5.0500	+19.668%	1,780	3,367	-21.188%
2026-06-23	3.3900	5.5100	3.1300	4.2200	-30.706%	354	2,615	-5.687%
2026-06-22	6.0700	6.7300	4.8300	6.0900	+56.959%	107	2,555	-34.647%
2026-06-18	4.5700	4.5800	2.9300	3.8800	+29.766%	799	2,455	+2.577%
2026-06-17	3.7200	5.2100	2.7100	2.9900	-10.746%	693	2,455	+33.110%
2026-06-16	6.0400	6.1200	3.3500	3.3500	-29.474%	441	2,455	+18.806%
2026-06-15	6.7100	6.7100	4.7500	4.7500	+1.496%	283	2,548	-16.211%
2026-06-12	4.7700	6.4700	4.2000	4.6800	+17.000%	248	2,529	-14.957%
2026-06-11	2.4800	4.0000	2.4800	4.0000	+93.237%	92	2,508	-0.500%
2026-06-10	2.6500	3.6700	2.0700	2.0700	-19.767%	1,111	2,527	+92.271%
2026-06-09	2.8900	4.1200	1.3800	2.5800	+21.698%	204	2,511	+54.264%
2026-06-08	2.4900	2.7000	2.0100	2.1200	+44.218%	151	2,544	+87.736%
2026-06-05	3.8400	3.9000	1.4700	1.4700	-70.183%	200	2,618	+170.748%
2026-06-04	3.2000	5.1900	3.2000	4.9300	+43.314%	490	2,622	-19.270%
2026-06-03	3.3600	3.8700	3.2500	3.4400	-32.549%	29	2,500	+15.698%
2026-06-02	4.1200	5.2900	4.1200	5.1000	+21.429%	1,110	2,505	-21.961%
2026-06-01	3.8000	4.6800	3.2500	4.2000	-11.392%	203	1,825	-5.238%
2026-05-29	5.4000	5.4700	4.3300	4.7400	-22.675%	160	1,740	-16.034%
2026-05-28	4.9200	6.2500	4.4500	6.1300	+8.496%	54	1,707	-35.073%
2026-05-27	6.4500	6.4500	5.4900	5.6500	-4.561%	142	1,726	-29.558%
2026-05-26	5.6100	5.9200	5.2000	5.9200	+44.390%	218	1,694	-32.770%
2026-05-22	3.5300	4.2100	3.5300	4.1000	+27.329%	113	1,660	-2.927%
2026-05-21	2.0600	3.3700	2.0600	3.2200	+30.364%	32	1,592	+23.602%
2026-05-20	1.4200	2.5000	1.4200	2.4700	+107.563%	39	1,592	+61.134%
2026-05-19	1.1400	1.4200	0.9800	1.1900	-33.146%	30	1,568	+234.454%
2026-05-18	2.0500	2.1300	1.5000	1.7800	-27.049%	79	1,568	+123.596%
2026-05-15	2.7200	2.7600	2.4000	2.4400	-47.527%	48	1,568	+63.115%
2026-05-14	4.6500	4.6500	4.6500	4.6500	+17.128%	1	1,563	-14.409%
2026-05-13	3.3400	4.1100	3.3400	3.9700	+4.474%	41	1,542	+0.252%
2026-05-12	3.9800	3.9800	3.2300	3.8000	-30.909%	16	1,542	+4.737%
2026-05-11	5.3900	5.5000	5.3400	5.5000	+21.681%	4	1,542	-27.636%
2026-05-08	4.1600	4.5200	4.1600	4.5200	+13.568%	321	1,547	-11.947%
2026-05-07	5.2600	5.3100	3.9800	3.9800	-31.849%	23	1,637	0.000%
2026-05-06	5.4200	5.8400	4.8800	5.8400	+34.562%	60	1,627	-31.849%
2026-05-05	3.5900	4.4600	3.5900	4.3400	+25.797%	61	1,625	-8.295%
2026-05-04	3.6100	3.6100	3.4500	3.4500	-1.429%	2	1,655	+15.362%
2026-05-01	2.9200	3.5200	2.9200	3.5000	+27.737%	228	1,678	+13.714%
2026-04-30	2.2600	2.7400	2.2600	2.7400	+48.913%	65	1,678	+45.255%
2026-04-29	2.3100	2.3700	1.8400	1.8400	-23.651%	5	1,624	+116.304%
2026-04-28	3.1500	3.1500	2.3500	2.4100	-26.748%	20	1,624	+65.145%
2026-04-27	3.6300	3.6300	3.2900	3.2900	-4.913%	1,032	1,628	+20.973%
2026-04-24	3.2000	3.9100	3.2000	3.4600	+7.121%	778	2,480	+15.029%
2026-04-23	3.9300	3.9300	2.9600	3.2300	-9.270%	45	3,130	+23.220%
2026-04-22	3.9400	3.9400	3.4500	3.5600	+5.015%	45	3,111	+11.798%
2026-04-21	4.2400	4.7200	3.3900	3.3900	-12.403%	47	3,069	+17.404%
2026-04-20	3.4500	3.9900	3.4400	3.8700	+10.888%	37	3,069	+2.842%
2026-04-17	3.1000	3.8900	2.8900	3.4900	+67.788%	378	3,058	+14.040%
2026-04-16	2.1000	2.2200	2.0800	2.0800	+6.667%	161	3,287	+91.346%
2026-04-15	1.9500	1.9500	1.9500	1.9500	+3.723%	21	3,292	+104.103%
2026-04-14	1.7400	1.9900	1.7400	1.8800	+39.259%	236	3,271	+111.702%
2026-04-13	1.2500	1.3500	1.2500	1.3500	+18.421%	3	3,493	+194.815%
2026-04-10	1.1500	1.1500	1.1000	1.1400	-10.938%	3,296	3,495	+249.123%
2026-04-09	1.0900	1.2800	1.0900	1.2800	+14.286%	2	411	+210.938%
2026-04-08	1.2000	1.2500	1.1200	1.1200	+41.772%	7	412	+255.357%
2026-04-01	0.8300	0.8800	0.7900	0.7900	+58.000%	116	411	+403.797%
2026-03-30	0.6000	0.6000	0.4900	0.5000	-42.529%	85	519	+696.000%
2026-03-27	0.8200	0.8700	0.8200	0.8700	-27.500%	12	600	+357.471%
2026-03-26	1.0300	1.2500	1.0000	1.2000	-4.000%	216	610	+231.667%
2026-03-25	1.2600	1.2600	1.2500	1.2500	+25.000%	6	503	+218.400%
2026-03-23	0.9300	1.0000	0.9300	1.0000	+28.205%	13	502	+298.000%
2026-03-20	0.7800	0.7800	0.7800	0.7800	+11.429%	15	495	+410.256%
2026-03-19	0.7000	0.7000	0.7000	0.7000	-13.580%	1	510	+468.571%
2026-03-18	0.8800	0.8800	0.8100	0.8100	-17.347%	24	509	+391.358%
2026-03-17	1.1000	1.1200	0.9800	0.9800	-26.316%	9	529	+306.122%
2026-03-13	1.3600	1.3600	1.3200	1.3300	-2.206%	3	524	+199.248%
2026-03-12	1.2200	1.3600	1.2100	1.3600	-11.688%	12	524	+192.647%
2026-03-11	1.4500	1.6500	1.3900	1.5400	-6.667%	47	513	+158.442%
2026-03-10	1.8700	1.8700	1.6500	1.6500	+37.500%	161	485	+141.212%
2026-03-09	1.2000	1.2000	1.2000	1.2000	-17.241%	1	324	+231.667%
2026-03-06	1.4500	1.4500	1.4500	1.4500	-31.280%	1	327	+174.483%
2026-03-05	2.1700	2.1700	2.1100	2.1100	-16.929%	22	326	+88.626%
2026-03-04	2.5400	2.5400	2.5400	2.5400	-5.224%	22	326	+56.693%
2026-02-27	2.9900	2.9900	2.6800	2.6800	-27.568%	5	326	+48.507%
2026-02-26	3.3000	3.7000	3.3000	3.7000	+28.028%	6	330	+7.568%
2026-02-23	2.8900	2.8900	2.8900	2.8900	-18.592%	1	329	+37.716%
2026-02-19	3.5500	3.5500	3.5500	3.5500	-17.442%	1	330	+12.113%
2026-02-18	4.1200	4.3000	4.1200	4.3000	+17.808%	25	331	-7.442%
2026-02-17	3.1300	3.6500	3.1300	3.6500	-5.195%	8	351	+9.041%
2026-02-13	3.5400	3.8500	3.5400	3.8500	+3.495%	12	345	+3.377%
2026-02-11	3.7200	3.7200	3.7200	3.7200	-25.600%	6	345	+6.989%
2026-02-10	4.9200	5.0000	4.9200	5.0000	+6.383%	150	350	-20.400%
2026-02-09	4.7200	4.7200	4.7000	4.7000	+18.388%	85	245	-15.319%
2026-02-06	3.5100	4.0000	3.5100	3.9700	+38.328%	80	163	+0.252%
2026-02-05	2.8700	2.8700	2.8700	2.8700	-12.500%	8	169	+38.676%
2026-02-04	3.2800	3.2800	3.2800	3.2800	-2.381%	1	165	+21.341%
2026-02-03	4.1300	4.1300	3.3600	3.3600	-10.400%	97	165	+18.452%
2026-02-02	3.7500	3.7500	3.7500	3.7500	+16.099%	1	81	+6.133%
2026-01-30	3.6300	3.6300	3.2300	3.2300	-19.851%	27	81	+23.220%
2026-01-28	4.4700	4.4700	4.0300	4.0300	-6.928%	2	66	-1.241%
2026-01-26	5.0600	5.0600	4.3300	4.3300	-29.364%	20	67	-8.083%
2026-01-22	6.1300	6.1300	6.1300	6.1300	+13.309%	1	67	-35.073%
2026-01-21	5.1700	5.4100	5.1700	5.4100	+16.595%	3	67	-26.433%
2026-01-20	4.7100	4.7100	4.6400	4.6400	-12.618%	3	65	-14.224%
2026-01-16	5.3100	5.3100	5.3100	5.3100	+1.530%	2	65	-25.047%
2026-01-15	5.3500	5.3500	5.2300	5.2300	+24.821%	3	65	-23.901%
2026-01-13	4.1900	4.1900	4.1900	4.1900	+16.713%	2	63	-5.012%
2026-01-12	3.5900	3.5900	3.5900	3.5900	-3.753%	1	61	+10.864%
2026-01-09	3.9600	4.1300	3.5100	3.7300	+9.064%	38	62	+6.702%
2026-01-08	3.4200	3.4200	3.4200	3.4200	+18.750%	1	48	+16.374%
2026-01-06	2.5500	2.8800	2.4700	2.8800	+14.741%	20	48	+38.194%
2026-01-05	2.2000	2.5100	2.2000	2.5100	+43.429%	3	67	+58.566%
2026-01-02	1.7500	1.7500	1.7500	1.7500	+3.550%	2	65	+127.429%
2025-12-31	1.7000	1.7600	1.6400	1.6900	-14.646%	146	60	+135.503%
2025-12-30	2.0600	2.0600	1.9200	1.9800	-20.800%	36	60	+101.010%
2025-12-26	2.5000	2.5000	2.5000	2.5000	-44.196%	10	53	+59.200%
2025-12-12	4.4800	4.4800	4.4800	4.4800	-3.656%	9	53	-11.161%
2025-12-11	4.6500	4.6500	4.6500	4.6500	+12.048%	1	53	-14.409%
2025-12-10	4.1500	4.1500	4.1500	4.1500	+7.792%	1	53	-4.096%
2025-12-09	3.8500	3.8500	3.8500	3.8500	+9.065%	1	52	+3.377%
2025-12-05	3.5300	3.5300	3.5300	3.5300	+8.615%	1	51	+12.748%
2025-12-03	3.2500	3.2500	3.2500	3.2500	-2.985%	1	51	+22.462%
2025-11-26	3.0000	3.3500	3.0000	3.3500	+13.559%	11	56	+18.806%
2025-11-25	2.8000	2.9500	2.8000	2.9500	+20.902%	18	56	+34.915%
2025-11-14	2.2500	2.4400	2.2500	2.4400	-10.623%	8	71	+63.115%
2025-11-13	3.1100	3.1100	2.7300	2.7300	-23.743%	7	71	+45.788%
2025-11-12	3.7000	3.7000	3.5500	3.5800	+12.579%	15	64	+11.173%
2025-11-10	3.1800	3.1800	3.1800	3.1800	+13.571%	3	59	+25.157%
2025-11-07	2.8000	2.8000	2.8000	2.8000	-11.950%	7	59	+42.143%
2025-11-06	3.2000	3.2000	3.1800	3.1800	-15.650%	6	52	+25.157%
2025-11-05	3.7700	3.7700	3.7700	3.7700	+12.537%	8	46	+5.570%
2025-11-04	3.4000	3.4000	3.3500	3.3500	-10.667%	10	46	+18.806%
2025-11-03	3.7500	3.7500	3.7500	3.7500	-8.313%	5	31	+6.133%
2025-10-31	4.0800	4.0900	4.0800	4.0900	+4.872%	3	31	-2.689%
2025-10-30	4.2200	4.3100	3.9000	3.9000	-22.000%	21	34	+2.051%
2025-10-29	4.9500	5.0000	4.9500	5.0000	+8.696%	2	32	-20.400%
2025-10-28	4.5500	4.6000	4.5500	4.6000	-2.128%	2	32	-13.478%
2025-10-27	4.6200	4.7000	4.6200	4.7000	+18.388%	20	30	-15.319%
2025-10-21	4.0700	4.0800	3.9400	3.9700	-22.157%	25	30	+0.252%
2025-10-15	5.1500	5.1500	5.1000	5.1000	+8.511%	3	5	-21.961%
2025-10-06	4.8000	4.8000	4.7000	4.7000	+38.643%	3	8	-15.319%
2025-09-25	3.3800	3.3900	3.3800	3.3900	-22.426%	2	5	+17.404%
2025-09-23	4.3900	4.3900	4.3700	4.3700	+54.417%	2	4	-8.924%
2025-09-04	2.8100	2.8300	2.8100	2.8300	0.000%	2	2	+40.636%