Dark

IWM20260630C300
IWM Jun 30 2026 300.00 Call (IWM260630C00300000)
option OPRA

Expired

Jun 29, 2026

0.8200-52.326%(-0.9000)20,829

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.0000	1.4300	0.2400	0.8200	-52.326%	20,829	25,110	0.000%
2026-06-26	1.6400	2.4700	0.9500	1.7200	-35.094%	5,231	22,722	-52.326%
2026-06-25	3.0100	4.0200	1.6100	2.6500	+13.734%	1,863	20,192	-69.057%
2026-06-24	1.7900	3.3000	1.5000	2.3300	+20.725%	1,114	20,335	-64.807%
2026-06-23	1.3500	2.7500	1.2500	1.9300	-34.797%	29,880	21,096	-57.513%
2026-06-22	2.5000	3.5400	2.3000	2.9600	+33.333%	10,770	34,807	-72.297%
2026-06-18	2.3100	2.3700	1.3000	2.2200	+63.235%	4,873	33,846	-63.063%
2026-06-17	1.8300	2.9200	1.2500	1.3600	-19.048%	8,513	33,846	-39.706%
2026-06-16	3.3000	3.5400	1.6600	1.6800	-40.426%	1,351	33,846	-51.190%
2026-06-15	4.2900	4.4300	2.5700	2.8200	-2.083%	1,845	33,521	-70.922%
2026-06-12	2.7600	4.1000	2.5500	2.8800	+10.769%	5,765	33,230	-71.528%
2026-06-11	1.3500	2.6900	1.3300	2.6000	+154.902%	801	29,195	-68.462%
2026-06-10	1.2700	2.2400	0.9800	1.0200	-25.000%	820	29,058	-19.608%
2026-06-09	1.5000	2.4500	0.6200	1.3600	+23.636%	987	30,847	-39.706%
2026-06-08	1.3500	1.5000	1.0000	1.1000	+52.778%	543	30,814	-25.455%
2026-06-05	2.2900	2.2900	0.7200	0.7200	-76.393%	8,429	30,930	+13.889%
2026-06-04	2.0100	3.3100	1.8400	3.0500	+58.854%	718	28,999	-73.115%
2026-06-03	2.5900	2.5900	1.8600	1.9200	-40.741%	1,998	29,232	-57.292%
2026-06-02	2.5000	3.4100	2.4400	3.2400	+27.059%	7,225	28,997	-74.691%
2026-06-01	2.3300	3.0000	1.9300	2.5500	-16.938%	29,232	28,430	-67.843%
2026-05-29	3.5300	3.5300	2.7900	3.0700	-25.485%	90	6,119	-73.290%
2026-05-28	3.2100	4.2800	2.9300	4.1200	+7.572%	51	6,116	-80.097%
2026-05-27	4.1300	4.2000	3.7100	3.8300	-5.897%	149	6,098	-78.590%
2026-05-26	3.3500	4.0700	3.1700	4.0700	+60.236%	1,062	6,111	-79.853%
2026-05-22	2.3000	2.6700	2.2500	2.5400	+27.638%	63	5,499	-67.717%
2026-05-21	1.1600	2.2400	1.1600	1.9900	+30.921%	74	5,546	-58.794%
2026-05-20	0.8400	1.5200	0.8400	1.5200	+117.143%	231	5,546	-46.053%
2026-05-19	0.6700	0.8300	0.5500	0.7000	-33.333%	293	5,447	+17.143%
2026-05-18	1.5300	1.5300	0.8900	1.0500	-30.921%	128	5,447	-21.905%
2026-05-15	1.7100	1.8700	1.5000	1.5200	-46.667%	762	5,447	-46.053%
2026-05-14	2.8800	3.2900	2.5100	2.8500	+8.779%	4,612	4,438	-71.228%
2026-05-13	2.0800	2.7700	2.0800	2.6200	+18.552%	80	2,738	-68.702%
2026-05-12	2.9000	2.9000	1.8700	2.2100	-34.808%	20	2,738	-62.896%
2026-05-11	3.3600	4.0000	3.3600	3.3900	+3.988%	64	2,738	-75.811%
2026-05-08	3.1200	3.2600	2.8900	3.2600	+24.427%	31	2,748	-74.847%
2026-05-07	3.4700	3.6000	2.6200	2.6200	-38.208%	147	2,734	-68.702%
2026-05-06	3.7500	4.2400	3.1700	4.2400	+46.207%	2,311	2,886	-80.660%
2026-05-05	2.4100	2.9100	2.3500	2.9000	+55.080%	218	2,779	-71.724%
2026-05-04	2.2000	2.4100	1.8700	1.8700	-17.621%	31	2,598	-56.150%
2026-05-01	2.1800	2.3700	2.0100	2.2700	+9.662%	303	2,616	-63.877%
2026-04-30	1.6200	2.0700	1.6200	2.0700	+33.548%	84	2,616	-60.386%
2026-04-28	1.6200	1.6700	1.5000	1.5500	-30.180%	24	2,613	-47.097%
2026-04-27	2.5200	2.5800	2.2200	2.2200	-7.113%	6	2,616	-63.063%
2026-04-24	2.2200	2.5800	2.2200	2.3900	+11.163%	22	2,615	-65.690%
2026-04-23	2.3000	2.3000	2.1500	2.1500	-7.725%	31	2,614	-61.860%
2026-04-22	2.7600	2.7600	2.3300	2.3300	-4.115%	15	2,585	-64.807%
2026-04-21	3.1600	3.3300	2.3900	2.4300	-14.134%	1,351	1,483	-66.255%
2026-04-20	2.3400	2.8700	2.3400	2.8300	+14.575%	40	1,483	-71.025%
2026-04-17	1.9400	2.7300	1.9400	2.4700	+73.944%	170	1,464	-66.802%
2026-04-16	1.3000	1.4200	1.3000	1.4200	+5.185%	122	1,423	-42.254%
2026-04-15	1.2100	1.3500	1.1700	1.3500	+12.500%	160	1,482	-39.259%
2026-04-14	1.0500	1.3700	1.0500	1.2000	+34.831%	572	1,501	-31.667%
2026-04-13	0.7200	0.9300	0.7200	0.8900	+15.584%	408	1,237	-7.865%
2026-04-10	0.7700	0.7700	0.7400	0.7700	-2.532%	24	1,457	+6.494%
2026-04-09	0.7200	0.9200	0.7200	0.7900	-4.819%	33	1,444	+3.797%
2026-04-08	0.1500	0.8800	0.1500	0.8300	+48.214%	116	1,425	-1.205%
2026-04-07	0.4100	0.5600	0.4100	0.5600	+33.333%	29	1,322	+46.429%
2026-04-02	0.4200	0.4200	0.4200	0.4200	-26.316%	50	1,309	+95.238%
2026-04-01	0.5700	0.5700	0.5700	0.5700	+29.545%	2	1,309	+43.860%
2026-03-31	0.4400	0.5000	0.4300	0.4400	+7.317%	106	1,307	+86.364%
2026-03-30	0.4200	0.4200	0.4100	0.4100	-19.608%	3	1,204	+100.000%
2026-03-27	0.6100	0.6100	0.5100	0.5100	-40.698%	34	1,205	+60.784%
2026-03-26	0.7300	0.8600	0.7300	0.8600	-12.245%	2	1,207	-4.651%
2026-03-25	0.9800	0.9800	0.9800	0.9800	+25.641%	100	1,210	-16.327%
2026-03-24	0.6200	0.7800	0.6200	0.7800	+47.170%	7	1,148	+5.128%
2026-03-20	0.5000	0.5300	0.5000	0.5300	-13.115%	92	1,146	+54.717%
2026-03-19	0.5100	0.6200	0.4800	0.6100	+7.018%	237	1,179	+34.426%
2026-03-18	0.6200	0.6400	0.5700	0.5700	-18.571%	45	1,189	+43.860%
2026-03-17	0.7500	0.7500	0.7000	0.7000	-19.540%	17	1,178	+17.143%
2026-03-16	0.8500	0.8900	0.8500	0.8700	+10.127%	202	1,193	-5.747%
2026-03-13	0.9700	0.9700	0.7800	0.7900	-18.557%	22	1,095	+3.797%
2026-03-12	0.9000	0.9700	0.9000	0.9700	-5.825%	309	1,095	-15.464%
2026-03-11	1.0300	1.0300	1.0300	1.0300	-25.362%	5	1,154	-20.388%
2026-03-10	1.2000	1.3800	1.2000	1.3800	+48.387%	36	1,159	-40.580%
2026-03-09	0.8900	0.9300	0.8800	0.9300	-16.964%	4	1,168	-11.828%
2026-03-06	1.1200	1.1800	1.1200	1.1200	-20.567%	22	1,167	-26.786%
2026-03-05	1.3100	1.4100	1.3100	1.4100	-28.061%	2	1,149	-41.844%
2026-03-04	1.8200	1.9600	1.8200	1.9600	+11.364%	22	1,148	-58.163%
2026-03-03	1.4500	1.7600	1.4100	1.7600	-20.000%	30	1,139	-53.409%
2026-03-02	2.2000	2.2000	2.2000	2.2000	+12.245%	1	1,137	-62.727%
2026-02-27	2.2000	2.2000	1.9600	1.9600	-22.222%	6	1,138	-58.163%
2026-02-26	2.4700	2.5200	2.4700	2.5200	+13.514%	8	1,141	-67.460%
2026-02-23	2.2200	2.2200	2.2200	2.2200	-13.953%	20	1,141	-63.063%
2026-02-20	2.8100	2.8100	2.5800	2.5800	-9.474%	10	1,141	-68.217%
2026-02-19	2.5500	2.8500	2.5500	2.8500	-0.350%	17	1,136	-71.228%
2026-02-18	2.7500	3.2600	2.7500	2.8600	+0.351%	1,024	1,134	-71.329%
2026-02-17	2.8500	2.8500	2.8500	2.8500	-1.042%	5	825	-71.228%
2026-02-13	2.6800	3.1000	2.6800	2.8800	+17.551%	41	801	-71.528%
2026-02-12	2.8100	2.8100	2.4500	2.4500	-22.222%	16	801	-66.531%
2026-02-11	3.4100	3.4100	3.1500	3.1500	-14.402%	25	786	-73.968%
2026-02-10	3.6800	3.6800	3.6800	3.6800	+3.662%	3	763	-77.717%
2026-02-09	3.0300	3.5500	3.0000	3.5500	+5.970%	507	763	-76.901%
2026-02-06	2.6800	3.3500	2.6800	3.3500	+58.768%	608	924	-75.522%
2026-02-05	2.5300	2.5300	2.1100	2.1100	-22.711%	108	623	-61.137%
2026-02-04	3.1200	3.1200	2.4500	2.7300	+5.000%	80	557	-69.963%
2026-02-03	3.2600	3.3000	2.6000	2.6000	-11.263%	154	529	-68.462%
2026-02-02	2.9300	2.9300	2.9300	2.9300	+14.453%	9	549	-72.014%
2026-01-30	2.9800	3.0400	2.4700	2.5600	-21.231%	101	557	-67.969%
2026-01-29	3.2700	3.5100	2.8600	3.2500	-2.985%	95	539	-74.769%
2026-01-28	3.2600	3.3500	3.2600	3.3500	-4.286%	13	492	-75.522%
2026-01-27	3.2700	3.5000	3.2700	3.5000	+1.449%	17	482	-76.571%
2026-01-26	4.0200	4.0200	3.4500	3.4500	-6.250%	19	469	-76.232%
2026-01-23	4.4700	4.4700	3.6800	3.6800	-26.547%	99	475	-77.717%
2026-01-22	5.1700	5.4400	5.0100	5.0100	+15.972%	150	428	-83.633%
2026-01-21	4.1500	4.5000	4.1500	4.3200	+19.337%	3	354	-81.019%
2026-01-20	3.3400	3.7700	3.3400	3.6200	-12.560%	44	354	-77.348%
2026-01-16	3.9600	4.2400	3.8900	4.1400	+3.759%	41	365	-80.193%
2026-01-15	3.8500	4.2200	3.8500	3.9900	+14.986%	60	365	-79.449%
2026-01-14	3.2000	3.4700	3.1200	3.4700	+6.769%	90	369	-76.369%
2026-01-13	3.1800	3.2900	3.1800	3.2500	+1.881%	40	387	-74.769%
2026-01-12	2.9100	3.1900	2.9100	3.1900	+5.629%	23	360	-74.295%
2026-01-09	2.8900	3.2000	2.8900	3.0200	+25.833%	31	360	-72.848%
2026-01-07	2.3900	2.4000	2.3900	2.4000	+0.418%	7	359	-65.833%
2026-01-06	2.0000	2.3900	2.0000	2.3900	+21.320%	43	359	-65.690%
2026-01-05	1.9100	1.9700	1.9100	1.9700	+33.108%	7	343	-58.376%
2026-01-02	1.4000	1.4800	1.3900	1.4800	+11.278%	10	343	-44.595%
2025-12-31	1.4000	1.4600	1.3300	1.3300	-16.352%	10	333	-38.346%
2025-12-30	1.6300	1.6300	1.5900	1.5900	-7.558%	110	333	-48.428%
2025-12-29	1.7200	1.7200	1.7100	1.7200	-12.690%	9	391	-52.326%
2025-12-26	2.0500	2.0500	1.9700	1.9700	-9.217%	31	391	-58.376%
2025-12-23	2.2500	2.2500	2.1700	2.1700	0.000%	7	395	-62.212%
2025-12-19	2.2800	2.3500	2.1700	2.1700	-16.538%	10	395	-62.212%
2025-12-17	2.6000	2.6000	2.6000	2.6000	+6.122%	1	393	-68.462%
2025-12-16	2.4500	2.4500	2.4500	2.4500	-21.725%	5	394	-66.531%
2025-12-15	3.1300	3.1300	3.1300	3.1300	+0.968%	2	389	-73.802%
2025-12-12	3.2600	3.2600	3.1000	3.1000	-19.271%	14	391	-73.548%
2025-12-11	3.6000	3.8400	3.6000	3.8400	+11.953%	12	390	-78.646%
2025-12-10	2.8700	3.6300	2.8700	3.4300	+18.685%	27	384	-76.093%
2025-12-08	3.0000	3.0000	2.8400	2.8900	+0.347%	163	395	-71.626%
2025-12-05	2.8800	2.8800	2.8800	2.8800	-6.796%	1	461	-71.528%
2025-12-04	3.0000	3.2600	3.0000	3.0900	+15.299%	13	462	-73.463%
2025-12-03	2.6500	2.6800	2.6500	2.6800	+17.031%	19	463	-69.403%
2025-12-02	2.2500	2.2900	2.2200	2.2900	-8.032%	11	461	-64.192%
2025-12-01	2.4200	2.4900	2.4200	2.4900	-8.118%	17	452	-67.068%
2025-11-28	2.7100	2.7100	2.7100	2.7100	+3.831%	1	437	-69.742%
2025-11-26	2.4500	2.7400	2.4200	2.6100	+8.750%	18	440	-68.582%
2025-11-25	2.2100	2.4000	2.2100	2.4000	+27.660%	69	440	-65.833%
2025-11-24	1.8800	1.8800	1.8800	1.8800	+10.588%	4	505	-56.383%
2025-11-21	1.2500	1.7000	1.2500	1.7000	+21.429%	3	505	-51.765%
2025-11-20	1.7500	1.7500	1.4000	1.4000	-4.110%	21	502	-41.429%
2025-11-19	1.4900	1.4900	1.4600	1.4600	-4.575%	61	501	-43.836%
2025-11-18	1.5400	1.5400	1.5300	1.5300	-0.649%	11	441	-46.405%
2025-11-17	1.6800	1.6800	1.5400	1.5400	-23.762%	20	440	-46.753%
2025-11-14	1.9100	2.0200	1.8500	2.0200	-0.980%	10	432	-59.406%
2025-11-13	2.4600	2.4600	1.9800	2.0400	-25.818%	80	422	-59.804%
2025-11-12	3.0500	3.0500	2.7500	2.7500	-3.509%	9	373	-70.182%
2025-11-11	2.9000	2.9000	2.8500	2.8500	-2.730%	8	382	-71.228%
2025-11-10	2.9500	2.9500	2.8200	2.9300	+30.222%	57	374	-72.014%
2025-11-07	2.3700	2.3700	2.1100	2.2500	-11.765%	14	377	-63.556%
2025-11-06	2.6000	2.6000	2.5500	2.5500	-5.556%	54	366	-67.843%
2025-11-04	2.8000	3.1000	2.7000	2.7000	-15.361%	55	313	-69.630%
2025-10-31	3.1900	3.1900	3.1900	3.1900	-7.803%	1	266	-74.295%
2025-10-30	3.4300	3.4600	3.4300	3.4600	+0.290%	4	266	-76.301%
2025-10-29	3.9600	4.3000	3.4500	3.4500	-14.604%	52	265	-76.232%
2025-10-27	3.9300	4.0400	3.9300	4.0400	+5.483%	12	232	-79.703%
2025-10-24	3.7500	3.8300	3.7500	3.8300	+11.014%	12	232	-78.590%
2025-10-23	3.4500	3.4500	3.4500	3.4500	+25.455%	1	233	-76.232%
2025-10-22	2.7500	2.7500	2.7500	2.7500	-20.290%	6	232	-70.182%
2025-10-21	3.4500	3.4500	3.4500	3.4500	-5.479%	6	227	-76.232%
2025-10-20	3.6000	3.6500	3.6000	3.6500	+15.873%	15	225	-77.534%
2025-10-17	3.3300	3.4800	3.1500	3.1500	-13.223%	4	223	-73.968%
2025-10-16	4.1500	4.1500	3.6300	3.6300	-19.154%	52	223	-77.410%
2025-10-15	4.4500	4.8700	4.1100	4.4900	+9.512%	83	205	-81.737%
2025-10-14	2.9100	4.1000	2.9100	4.1000	+30.573%	113	236	-80.000%
2025-10-13	2.9800	3.1400	2.9800	3.1400	+18.939%	66	168	-73.885%
2025-10-10	3.2000	3.2000	2.5700	2.6400	-23.256%	30	174	-68.939%
2025-10-09	3.4400	3.4400	3.4400	3.4400	-8.267%	2	155	-76.163%
2025-10-08	3.7500	3.7500	3.7500	3.7500	-1.316%	3	157	-78.133%
2025-10-07	3.8000	3.8000	3.8000	3.8000	+0.529%	1	160	-78.421%
2025-10-06	3.8500	3.8800	3.7800	3.7800	+2.717%	10	160	-78.307%
2025-10-03	3.7600	3.8700	3.6800	3.6800	+15.000%	8	165	-77.717%
2025-10-02	3.2000	3.2000	3.2000	3.2000	+6.667%	1	165	-74.375%
2025-10-01	3.0100	3.0100	3.0000	3.0000	+10.294%	3	166	-72.667%
2025-09-30	2.8000	2.8000	2.7200	2.7200	-7.797%	6	163	-69.853%
2025-09-29	2.9500	2.9500	2.9500	2.9500	+2.431%	20	157	-72.203%
2025-09-26	3.0000	3.0000	2.8800	2.8800	+1.408%	3	159	-71.528%
2025-09-25	2.8900	2.9700	2.8400	2.8400	-14.715%	31	158	-71.127%
2025-09-24	3.6900	3.7100	3.3200	3.3300	-10.484%	24	137	-75.375%
2025-09-23	4.3000	4.3000	3.7200	3.7200	+9.735%	3	127	-77.957%
2025-09-22	3.3000	3.3900	3.2200	3.3900	+3.040%	15	124	-75.811%
2025-09-19	3.6100	3.6100	3.2900	3.2900	-11.321%	4	110	-75.076%
2025-09-18	3.7100	3.7100	3.7100	3.7100	+19.293%	100	109	-77.898%
2025-09-17	3.1100	3.1100	3.1100	3.1100	+15.185%	1	10	-73.633%
2025-09-16	2.7000	2.7000	2.7000	2.7000	0.000%	1	9	-69.630%
2025-09-15	2.7000	2.7000	2.7000	2.7000	-3.915%	1	9	-69.630%
2025-09-11	2.8100	2.8100	2.8100	2.8100	+20.085%	2	8	-70.819%
2025-09-10	2.3400	2.3400	2.3400	2.3400	-1.266%	1	6	-64.957%
2025-09-09	2.3600	2.3700	2.3600	2.3700	-1.250%	3	6	-65.401%
2025-09-05	2.4000	2.4000	2.4000	2.4000	0.000%	2	5	-65.833%
2025-09-04	2.3700	2.4000	2.3700	2.4000	+17.073%	2	4	-65.833%
2025-09-03	2.0500	2.0500	2.0500	2.0500	-10.870%	1	3	-60.000%
2025-09-02	2.3000	2.3000	2.3000	2.3000	0.000%	1	2	-64.348%
2025-08-29	2.3000	2.3000	2.3000	2.3000	0.000%	1	0	-64.348%