Dark

CORN20260821C18
CORN Aug 21 2026 18.00 Call (CORN260821C00018000)
option OPRA

EOD

Aug 3, 2026

0.2600+52.941%(+0.0900)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1500	0.3000	0.1500	0.2600	+52.941%	117	20,482	0.000%
2026-07-31	0.2000	0.2000	0.1600	0.1700	-22.727%	54	20,564	+52.941%
2026-07-30	0.3000	0.3000	0.2200	0.2200	-29.032%	28	20,570	+18.182%
2026-07-29	0.3500	0.4000	0.3000	0.3100	-22.500%	163	20,576	-16.129%
2026-07-28	0.4000	0.4500	0.4000	0.4000	+33.333%	40	20,460	-35.000%
2026-07-27	0.4000	0.4000	0.3000	0.3000	-47.368%	42	20,456	-13.333%
2026-07-24	0.4500	0.6200	0.4500	0.5700	-12.308%	10	20,462	-54.386%
2026-07-23	0.6500	0.6700	0.6000	0.6500	+8.333%	149	20,457	-60.000%
2026-07-22	0.5000	0.6500	0.5000	0.6000	+30.435%	70	20,469	-56.667%
2026-07-21	0.4000	0.4600	0.4000	0.4600	+4.545%	202	20,444	-43.478%
2026-07-20	0.4500	0.5000	0.3900	0.4400	+25.714%	121	20,580	-40.909%
2026-07-17	0.3000	0.3800	0.3000	0.3500	+9.375%	41	20,578	-25.714%
2026-07-16	0.4000	0.4100	0.2500	0.3200	-20.000%	231	20,576	-18.750%
2026-07-15	0.3500	0.4000	0.3500	0.4000	+53.846%	20	20,448	-35.000%
2026-07-14	0.3000	0.3000	0.2500	0.2600	-25.714%	30	20,440	0.000%
2026-07-13	0.3500	0.4000	0.3500	0.3500	+16.667%	19	20,445	-25.714%
2026-07-10	0.3000	0.3900	0.2300	0.3000	+11.111%	84	20,453	-13.333%
2026-07-09	0.2500	0.2800	0.2500	0.2700	-6.897%	115	20,443	-3.704%
2026-07-08	0.3500	0.3500	0.2900	0.2900	-21.622%	62	20,467	-10.345%
2026-07-07	0.3500	0.4300	0.3000	0.3700	0.000%	68	20,507	-29.730%
2026-07-06	0.2600	0.3700	0.2500	0.3700	+85.000%	81	20,488	-29.730%
2026-07-02	0.2200	0.2200	0.2000	0.2000	+5.263%	3	20,470	+30.000%
2026-07-01	0.2000	0.2000	0.1500	0.1900	+26.667%	17	20,470	+36.842%
2026-06-30	0.1200	0.2000	0.1000	0.1500	-6.250%	17	20,467	+73.333%
2026-06-29	0.1500	0.1600	0.1500	0.1600	-36.000%	24	20,462	+62.500%
2026-06-26	0.2500	0.2500	0.2500	0.2500	+13.636%	145	20,462	+4.000%
2026-06-25	0.2000	0.2500	0.2000	0.2200	+10.000%	13,516	20,462	+18.182%
2026-06-24	0.2500	0.2500	0.2000	0.2000	-23.077%	2,424	9,052	+30.000%
2026-06-23	0.2600	0.2700	0.2300	0.2600	-13.333%	424	7,290	0.000%
2026-06-22	0.3300	0.3300	0.2800	0.3000	-11.765%	2,189	7,120	-13.333%
2026-06-18	0.3900	0.3900	0.3400	0.3400	-24.444%	13	5,237	-23.529%
2026-06-17	0.4000	0.4500	0.4000	0.4500	+25.000%	25	5,237	-42.222%
2026-06-16	0.4000	0.4000	0.3500	0.3600	+2.857%	15	5,237	-27.778%
2026-06-15	0.3200	0.3700	0.3200	0.3500	-5.405%	462	5,234	-25.714%
2026-06-12	0.3600	0.4000	0.3600	0.3700	-2.632%	35	5,495	-29.730%
2026-06-11	0.4500	0.4500	0.3800	0.3800	-19.149%	59	5,506	-31.579%
2026-06-10	0.5000	0.5000	0.4700	0.4700	+4.444%	119	5,503	-44.681%
2026-06-09	0.5000	0.5000	0.4500	0.4500	-10.000%	21	5,418	-42.222%
2026-06-08	0.4900	0.5000	0.4800	0.5000	+2.041%	11	5,419	-48.000%
2026-06-05	0.4500	0.5500	0.4500	0.4900	-9.259%	94	5,420	-46.939%
2026-06-04	0.2000	0.5500	0.2000	0.5400	-12.903%	117	5,374	-51.852%
2026-06-03	0.8100	0.8100	0.6200	0.6200	-17.333%	42	5,361	-58.065%
2026-06-02	0.8100	0.8100	0.7500	0.7500	-11.765%	70	5,382	-65.333%
2026-06-01	0.9000	0.9000	0.8200	0.8500	-6.593%	176	5,427	-69.412%
2026-05-29	1.0500	1.0500	0.8500	0.9100	-13.333%	172	5,407	-71.429%
2026-05-28	1.0700	1.0800	0.9500	1.0500	+8.247%	584	5,526	-75.238%
2026-05-27	1.1500	1.1500	0.9600	0.9700	-11.818%	92	6,065	-73.196%
2026-05-26	1.1500	1.1800	1.1000	1.1000	-8.333%	138	6,238	-76.364%
2026-05-22	1.2500	1.2500	1.2000	1.2000	0.000%	411	6,420	-78.333%
2026-05-21	1.2500	1.3100	1.2000	1.2000	-7.692%	60	6,389	-78.333%
2026-05-20	1.3700	1.3700	1.2000	1.3000	-13.333%	152	6,389	-80.000%
2026-05-19	1.5300	1.5300	1.4900	1.5000	0.000%	6	6,407	-82.667%
2026-05-18	1.4300	1.5100	1.4300	1.5000	+28.205%	153	6,407	-82.667%
2026-05-15	1.4000	1.4000	1.1000	1.1700	-16.429%	43	6,407	-77.778%
2026-05-14	1.3700	1.4000	1.3500	1.4000	-17.647%	12	6,412	-81.429%
2026-05-13	1.8000	1.8000	1.7000	1.7000	+3.030%	48	6,435	-84.706%
2026-05-12	1.6000	1.6700	1.6000	1.6500	+4.430%	25	6,435	-84.242%
2026-05-11	1.4500	1.5800	1.4500	1.5800	+12.857%	187	6,435	-83.544%
2026-05-08	1.4200	1.4200	1.4000	1.4000	+5.263%	50	6,379	-81.429%
2026-05-07	1.3000	1.3600	1.2200	1.3300	-1.481%	140	6,473	-80.451%
2026-05-06	1.4000	1.4500	1.3500	1.3500	-19.643%	226	6,565	-80.741%
2026-05-05	1.7000	1.7000	1.6300	1.6800	-7.692%	45	6,598	-84.524%
2026-05-04	1.7500	1.8500	1.7500	1.8200	+13.750%	126	6,588	-85.714%
2026-05-01	1.6500	1.7600	1.5500	1.6000	+6.667%	168	6,643	-83.750%
2026-04-30	1.4800	1.5000	1.4500	1.5000	-6.250%	36	6,643	-82.667%
2026-04-29	1.6000	1.7000	1.5800	1.6000	+1.266%	90	6,658	-83.750%
2026-04-28	1.4500	1.5800	1.4000	1.5800	+8.966%	351	6,616	-83.544%
2026-04-27	1.3000	1.4500	1.2500	1.4500	+18.852%	145	6,629	-82.069%
2026-04-24	1.2500	1.3000	1.2000	1.2200	-1.613%	120	6,532	-78.689%
2026-04-23	1.2500	1.2500	1.2000	1.2400	+2.479%	48	6,538	-79.032%
2026-04-22	1.2500	1.3000	1.2000	1.2100	-3.200%	153	6,559	-78.512%
2026-04-21	1.2100	1.2500	1.1900	1.2500	+9.649%	38	6,470	-79.200%
2026-04-20	1.1000	1.2000	1.1000	1.1400	+3.636%	36	6,470	-77.193%
2026-04-17	0.8500	1.1000	0.8500	1.1000	-4.348%	150	6,454	-76.364%
2026-04-16	1.3000	1.3000	1.1000	1.1500	-4.167%	246	6,536	-77.391%
2026-04-15	1.2500	1.2500	1.0700	1.2000	+14.286%	311	6,542	-78.333%
2026-04-14	1.1500	1.1500	1.0100	1.0500	-2.778%	45	6,537	-75.238%
2026-04-13	1.1300	1.2000	1.0000	1.0800	+0.935%	796	6,535	-75.926%
2026-04-10	1.1500	1.1500	1.0100	1.0700	-14.400%	215	5,906	-75.701%
2026-04-09	1.3000	1.3300	1.1600	1.2500	+1.626%	49	5,936	-79.200%
2026-04-08	1.2000	1.2500	1.0000	1.2300	-12.143%	348	5,904	-78.862%
2026-04-07	1.6000	1.6000	1.3700	1.4000	-9.091%	112	6,132	-81.429%
2026-04-06	1.5500	1.5500	1.4400	1.5400	+1.987%	151	6,069	-83.117%
2026-04-02	1.5500	1.6500	1.4100	1.5100	+0.667%	426	5,845	-82.781%
2026-04-01	1.5000	1.6000	1.4000	1.5000	-9.091%	226	5,845	-82.667%
2026-03-31	1.7000	1.7200	1.5500	1.6500	-4.070%	91	5,831	-84.242%
2026-03-30	1.8500	1.9000	1.6600	1.7200	-9.474%	614	5,805	-84.884%
2026-03-27	1.9600	2.1000	1.8200	1.9000	-2.564%	680	5,720	-86.316%
2026-03-26	2.1000	2.1000	1.9100	1.9500	-4.878%	225	5,600	-86.667%
2026-03-25	2.0000	2.1000	1.9300	2.0500	-0.966%	300	5,413	-87.317%
2026-03-24	2.2000	2.2500	2.0200	2.0700	-2.358%	256	5,471	-87.440%
2026-03-23	2.4000	2.6000	2.0000	2.1200	-15.200%	422	5,418	-87.736%
2026-03-20	2.3000	2.5000	2.2500	2.5000	+7.296%	926	5,195	-89.600%
2026-03-19	1.9000	2.5500	1.9000	2.3300	+25.946%	459	4,775	-88.841%
2026-03-18	1.6500	1.8500	1.6200	1.8500	+15.625%	571	4,552	-85.946%
2026-03-17	1.5300	1.6000	1.4500	1.6000	+6.667%	264	4,171	-83.750%
2026-03-16	1.6000	1.7000	1.4500	1.5000	-9.091%	351	4,124	-82.667%
2026-03-13	1.7500	1.7700	1.6000	1.6500	-5.172%	85	3,835	-84.242%
2026-03-12	1.7100	1.8000	1.7000	1.7400	+12.258%	197	3,788	-85.057%
2026-03-11	1.6000	1.6500	1.4500	1.5500	+6.897%	543	3,736	-83.226%
2026-03-10	1.5500	1.5700	1.3500	1.4500	-6.452%	2,048	3,934	-82.069%
2026-03-09	1.7500	1.8500	1.5100	1.5500	-8.824%	1,457	4,107	-83.226%
2026-03-06	1.7200	1.7500	1.6000	1.7000	+18.056%	582	3,488	-84.706%
2026-03-05	1.2500	1.4500	1.1700	1.4400	+30.909%	651	3,700	-81.944%
2026-03-04	1.1000	1.1000	1.1000	1.1000	-12.000%	4	4,005	-76.364%
2026-03-03	1.3000	1.3700	1.2500	1.2500	+3.306%	24	4,009	-79.200%
2026-03-02	1.1000	1.2100	1.1000	1.2100	-3.200%	8	4,007	-78.512%
2026-02-27	1.2500	1.2500	1.1500	1.2500	+9.649%	17	4,005	-79.200%
2026-02-26	1.2000	1.2000	1.0900	1.1400	-1.724%	12	3,990	-77.193%
2026-02-25	1.1100	1.1600	1.1100	1.1600	+10.476%	4	3,984	-77.586%
2026-02-24	1.0500	1.0500	1.0200	1.0500	-4.545%	12	3,984	-75.238%
2026-02-23	1.1000	1.2000	1.1000	1.1000	+3.774%	24	3,982	-76.364%
2026-02-20	1.0500	1.2000	1.0300	1.0600	+11.579%	2,214	3,970	-75.472%
2026-02-19	1.0000	1.0000	0.8800	0.9500	+13.095%	1,756	1,926	-72.632%
2026-02-18	0.8500	0.8500	0.8400	0.8400	-1.176%	54	437	-69.048%
2026-02-17	0.8500	0.8500	0.8500	0.8500	0.000%	37	384	-69.412%
2026-02-13	0.9000	0.9000	0.8400	0.8500	-1.163%	30	333	-69.412%
2026-02-12	0.8900	0.8900	0.8600	0.8600	+11.688%	4	333	-69.767%
2026-02-10	0.7800	0.7800	0.7700	0.7700	-3.750%	52	331	-66.234%
2026-02-09	0.8000	0.8000	0.8000	0.8000	+8.108%	2	347	-67.500%
2026-02-06	0.7400	0.7400	0.7400	0.7400	-14.943%	3	345	-64.865%
2026-02-05	0.8500	0.8700	0.8500	0.8700	+11.538%	12	342	-70.115%
2026-02-04	0.7000	0.7800	0.7000	0.7800	-2.500%	5	330	-66.667%
2026-01-30	0.8000	0.8000	0.8000	0.8000	-5.882%	3	326	-67.500%
2026-01-29	0.9000	0.9000	0.8000	0.8500	+2.410%	85	323	-69.412%
2026-01-28	0.8500	0.8500	0.8300	0.8300	+7.792%	26	257	-68.675%
2026-01-27	0.7300	0.7700	0.7300	0.7700	0.000%	61	247	-66.234%
2026-01-26	0.8000	0.8000	0.7700	0.7700	+11.594%	22	187	-66.234%
2026-01-23	0.7500	0.8000	0.6900	0.6900	+18.966%	162	177	-62.319%
2026-01-15	0.6600	0.6600	0.5800	0.5800	-18.310%	2	53	-55.172%
2026-01-12	1.2000	1.2000	0.7000	0.7100	-38.261%	39	52	-63.380%
2026-01-09	1.1500	1.1500	1.1500	1.1500	-4.167%	10	21	-77.391%
2026-01-08	1.2000	1.2000	1.2000	1.2000	+4.348%	1	11	-78.333%
2026-01-06	1.1500	1.1500	1.1500	1.1500	+4.545%	1	10	-77.391%
2025-12-29	1.1800	1.1800	1.1000	1.1000	-5.172%	4	9	-76.364%
2025-12-18	1.1600	1.1600	1.1600	1.1600	0.000%	5	5	-77.586%

.dark-mode .zXn1js{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zXn1js{ color: #333333; background-color: white; border: 2px solid #333333; }CORN20260821C18CORN Aug 21 2026 18.00 Call (CORN260821C00018000)option OPRA

CORN20260821C18
CORN Aug 21 2026 18.00 Call (CORN260821C00018000)
option OPRA