Dark

CORN20260821C17
CORN Aug 21 2026 17.00 Call (CORN260821C00017000)
option OPRA

EOD

Aug 3, 2026

1.00-4.762%(-0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.8800	1.0000	0.8800	1.0000	-4.762%	14	8,399	0.000%
2026-07-29	1.0500	1.0500	1.0500	1.0500	-6.250%	10	8,399	-4.762%
2026-07-28	1.1800	1.1800	1.1200	1.1200	+6.667%	335	8,399	-10.714%
2026-07-27	1.0500	1.1100	1.0000	1.0500	-22.222%	25	8,438	-4.762%
2026-07-24	1.3000	1.4000	1.3000	1.3500	-3.571%	16	8,436	-25.926%
2026-07-23	1.4500	1.5000	1.4000	1.4000	+2.190%	65	8,439	-28.571%
2026-07-22	1.3200	1.4000	1.3200	1.3700	+20.175%	29	8,471	-27.007%
2026-07-21	1.0900	1.1500	0.9500	1.1400	+8.571%	11	8,479	-12.281%
2026-07-20	1.1000	1.2000	1.0500	1.0500	+10.526%	37	8,474	-4.762%
2026-07-17	0.8600	0.9500	0.8600	0.9500	+13.095%	46	8,461	+5.263%
2026-07-16	1.0000	1.0500	0.8100	0.8400	-15.152%	41	8,472	+19.048%
2026-07-15	0.8400	1.0500	0.8400	0.9900	+25.316%	73	8,463	+1.010%
2026-07-14	0.7500	0.7900	0.7500	0.7900	-7.059%	2	8,414	+26.582%
2026-07-13	0.8600	0.9000	0.8500	0.8500	+7.595%	54	8,413	+17.647%
2026-07-10	0.6300	0.8000	0.6300	0.7900	+21.538%	4,016	8,411	+26.582%
2026-07-09	0.7200	0.7200	0.6000	0.6500	-30.851%	5	4,418	+53.846%
2026-07-07	0.8500	0.9400	0.8000	0.9400	+22.078%	4,005	4,417	+6.383%
2026-07-06	0.7800	0.7800	0.7700	0.7700	+54.000%	15	895	+29.870%
2026-07-01	0.5000	0.5000	0.5000	0.5000	+11.111%	10	880	+100.000%
2026-06-30	0.3500	0.4500	0.3200	0.4500	+25.000%	50	997	+122.222%
2026-06-29	0.4100	0.4100	0.3600	0.3600	-30.769%	19	975	+177.778%
2026-06-26	0.6000	0.6000	0.5200	0.5200	-13.333%	95	973	+92.308%
2026-06-25	0.5000	0.6000	0.5000	0.6000	+15.385%	24	899	+66.667%
2026-06-24	0.5300	0.5300	0.5200	0.5200	-10.345%	6	881	+92.308%
2026-06-23	0.5800	0.5800	0.5800	0.5800	-3.333%	2	888	+72.414%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-14.286%	1	886	+66.667%
2026-06-18	0.7800	0.8000	0.7000	0.7000	-10.256%	82	814	+42.857%
2026-06-17	0.7400	0.7800	0.7400	0.7800	+4.000%	11	814	+28.205%
2026-06-16	0.8000	0.8000	0.7500	0.7500	+19.048%	6	814	+33.333%
2026-06-15	0.6000	0.6300	0.6000	0.6300	-5.970%	11	808	+58.730%
2026-06-11	0.6500	0.6700	0.6500	0.6700	-17.284%	10	797	+49.254%
2026-06-10	0.9200	0.9200	0.8100	0.8100	-4.706%	27	801	+23.457%
2026-06-09	0.8500	0.8500	0.8500	0.8500	+1.190%	15	781	+17.647%
2026-06-05	0.8500	0.8900	0.8400	0.8400	-11.579%	4	796	+19.048%
2026-06-04	0.9500	0.9500	0.9500	0.9500	-26.923%	5	793	+5.263%
2026-06-02	1.3300	1.3300	1.3000	1.3000	-7.801%	137	798	-23.077%
2026-06-01	1.4100	1.4100	1.4100	1.4100	+8.462%	2	931	-29.078%
2026-05-27	1.5500	1.5500	1.3000	1.3000	-41.441%	35	932	-23.077%
2026-05-19	2.2200	2.2200	2.2200	2.2200	+0.909%	2	961	-54.955%
2026-05-18	2.3500	2.3500	2.1700	2.2000	-2.222%	230	733	-54.545%
2026-05-14	2.2500	2.2500	2.2500	2.2500	-8.537%	40	733	-55.556%
2026-05-13	2.4600	2.4600	2.4600	2.4600	+2.075%	1	693	-59.350%
2026-05-12	2.3600	2.4100	2.3600	2.4100	+7.111%	3	693	-58.506%
2026-05-11	2.2000	2.2600	2.2000	2.2500	+4.651%	106	693	-55.556%
2026-05-08	1.9500	2.1500	1.9500	2.1500	+7.500%	6	599	-53.488%
2026-05-07	1.8000	2.0000	1.8000	2.0000	+2.564%	11	593	-50.000%
2026-05-06	2.0500	2.0500	1.9500	1.9500	-20.408%	3	587	-48.718%
2026-05-05	2.4500	2.4500	2.4500	2.4500	-4.297%	4	587	-59.184%
2026-05-04	2.3100	2.5600	2.2000	2.5600	+9.871%	14	591	-60.938%
2026-05-01	2.3600	2.3600	2.3300	2.3300	-2.101%	6	599	-57.082%
2026-04-29	2.3500	2.3800	2.2900	2.3800	+5.778%	19	600	-57.983%
2026-04-28	2.2700	2.2700	2.2500	2.2500	+21.622%	8	593	-55.556%
2026-04-22	1.8500	1.8500	1.8500	1.8500	0.000%	5	586	-45.946%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+14.907%	1	586	-45.946%
2026-04-17	1.5800	1.6200	1.5800	1.6100	-3.012%	20	586	-37.888%
2026-04-16	1.7400	1.9500	1.6500	1.6600	-7.778%	20	591	-39.759%
2026-04-15	1.6800	1.8000	1.6800	1.8000	+12.500%	2	577	-44.444%
2026-04-14	1.5000	1.6500	1.5000	1.6000	-15.789%	31	577	-37.500%
2026-04-13	1.6500	1.9000	1.6500	1.9000	+18.750%	3	564	-47.368%
2026-04-10	1.6200	1.6200	1.5000	1.6000	-6.977%	9	561	-37.500%
2026-04-09	1.7200	1.7200	1.7200	1.7200	-3.911%	3	567	-41.860%
2026-04-08	1.6500	1.8500	1.6500	1.7900	-8.205%	47	568	-44.134%
2026-04-07	1.9000	2.0000	1.9000	1.9500	+5.405%	53	542	-48.718%
2026-04-02	1.8500	1.8500	1.8500	1.8500	-9.756%	1	505	-45.946%
2026-04-01	1.9500	2.0500	1.9500	2.0500	-6.818%	52	505	-51.220%
2026-03-31	2.3500	2.3500	2.1000	2.2000	-2.222%	85	468	-54.545%
2026-03-30	2.4000	2.4500	2.2500	2.2500	-7.025%	16	393	-55.556%
2026-03-27	2.9000	2.9000	2.4000	2.4200	-6.202%	174	377	-58.678%
2026-03-26	2.4500	2.6000	2.4300	2.5800	+1.176%	38	321	-61.240%
2026-03-25	2.5500	2.5500	2.5500	2.5500	-1.923%	3	285	-60.784%
2026-03-24	2.7000	2.7000	2.6000	2.6000	+0.386%	2	285	-61.538%
2026-03-23	2.9000	2.9000	2.4800	2.5900	-13.087%	13	284	-61.390%
2026-03-20	2.9000	3.2000	2.8000	2.9800	-0.667%	30	280	-66.443%
2026-03-19	2.5000	3.0000	2.5000	3.0000	+26.582%	103	265	-66.667%
2026-03-18	2.2500	2.5000	2.2000	2.3700	+21.538%	100	335	-57.806%
2026-03-17	1.9500	1.9500	1.9500	1.9500	-7.143%	10	237	-48.718%
2026-03-16	2.3200	2.3200	2.0500	2.1000	-7.080%	111	243	-52.381%
2026-03-13	2.2600	2.2600	2.2600	2.2600	-2.586%	10	303	-55.752%
2026-03-12	2.3800	2.4500	2.3200	2.3200	+5.455%	90	313	-56.897%
2026-03-11	2.2500	2.2800	2.2000	2.2000	+10.553%	106	363	-54.545%
2026-03-10	2.0100	2.0100	1.9900	1.9900	-8.716%	6	260	-49.749%
2026-03-09	2.3000	2.3000	2.1800	2.1800	-3.540%	111	254	-54.128%
2026-03-06	2.4500	2.4500	2.2600	2.2600	+29.143%	7	143	-55.752%
2026-03-02	1.7500	1.7500	1.7500	1.7500	-3.315%	4	136	-42.857%
2026-02-27	1.8100	1.8100	1.8100	1.8100	+6.471%	10	132	-44.751%
2026-02-26	1.6500	1.7000	1.6500	1.7000	+13.333%	24	122	-41.176%
2026-02-20	1.5000	1.6000	1.4000	1.5000	+7.143%	127	98	-33.333%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+9.375%	5	55	-28.571%
2026-02-18	1.2800	1.2800	1.2800	1.2800	-1.538%	5	50	-21.875%
2026-02-17	1.3000	1.3000	1.3000	1.3000	-5.797%	6	50	-23.077%
2026-02-13	1.3800	1.3800	1.3800	1.3800	+6.154%	5	46	-27.536%
2026-02-12	1.3500	1.3500	1.3000	1.3000	+9.244%	20	46	-23.077%
2026-02-11	1.1900	1.1900	1.1900	1.1900	-9.848%	3	46	-15.966%
2026-02-06	1.3200	1.3200	1.3200	1.3200	-5.714%	10	43	-24.242%
2026-01-21	1.4000	1.4000	1.4000	1.4000	+21.739%	10	33	-28.571%
2026-01-15	1.1700	1.2000	1.1500	1.1500	-5.738%	21	23	-13.043%
2026-01-14	1.2200	1.2200	1.2200	1.2200	0.000%	2	2	-18.033%

.dark-mode .FdCgRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FdCgRB{ color: #333333; background-color: white; border: 2px solid #333333; }CORN20260821C17CORN Aug 21 2026 17.00 Call (CORN260821C00017000)option OPRA

CORN20260821C17
CORN Aug 21 2026 17.00 Call (CORN260821C00017000)
option OPRA