Dark

CORN20260821C19
CORN Aug 21 2026 19.00 Call (CORN260821C00019000)
option OPRA

EOD

Aug 3, 2026

0.05000.000%(0.0000)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0500	0.0500	0.0300	0.0500	0.000%	25	8,104	0.000%
2026-07-31	0.0400	0.0500	0.0400	0.0500	0.000%	7	8,115	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	34	8,111	0.000%
2026-07-29	0.1000	0.1000	0.0500	0.0500	-50.000%	24	8,080	0.000%
2026-07-28	0.1300	0.1300	0.1000	0.1000	-16.667%	11	8,083	-50.000%
2026-07-27	0.1300	0.1300	0.1000	0.1200	-40.000%	227	8,073	-58.333%
2026-07-24	0.2000	0.2000	0.1700	0.2000	-16.667%	128	8,153	-75.000%
2026-07-23	0.2500	0.2500	0.2100	0.2400	+9.091%	128	8,115	-79.167%
2026-07-22	0.1000	0.2500	0.1000	0.2200	+46.667%	839	8,261	-77.273%
2026-07-21	0.2000	0.2000	0.1000	0.1500	+15.385%	49	8,139	-66.667%
2026-07-20	0.1500	0.1600	0.1200	0.1300	0.000%	143	8,147	-61.538%
2026-07-17	0.0900	0.1300	0.0900	0.1300	+30.000%	67	8,140	-61.538%
2026-07-16	0.1500	0.1500	0.1000	0.1000	-33.333%	55	8,198	-50.000%
2026-07-15	0.1000	0.2000	0.1000	0.1500	+50.000%	63	8,220	-66.667%
2026-07-14	0.1000	0.1000	0.1000	0.1000	0.000%	5	8,209	-50.000%
2026-07-13	0.3500	0.3500	0.1000	0.1000	-28.571%	34	8,214	-50.000%
2026-07-10	0.1100	0.1400	0.1100	0.1400	+100.000%	19	8,213	-64.286%
2026-07-09	0.0900	0.1000	0.0700	0.0700	-53.333%	90	8,214	-28.571%
2026-07-08	0.1100	0.1500	0.1000	0.1500	0.000%	9	8,203	-66.667%
2026-07-07	0.1500	0.1500	0.1300	0.1500	+15.385%	74	8,639	-66.667%
2026-07-06	0.1000	0.1300	0.1000	0.1300	+30.000%	2,417	8,617	-61.538%
2026-07-02	0.1000	0.1000	0.1000	0.1000	+100.000%	2	9,720	-50.000%
2026-07-01	0.0700	0.0800	0.0500	0.0500	-16.667%	12	9,720	0.000%
2026-06-30	0.0700	0.1200	0.0500	0.0600	0.000%	27	9,735	-16.667%
2026-06-29	0.0800	0.1000	0.0600	0.0600	-14.286%	62	9,750	-16.667%
2026-06-26	0.0700	0.0700	0.0700	0.0700	-22.222%	10	9,733	-28.571%
2026-06-25	0.1400	0.1400	0.0900	0.0900	-10.000%	59	9,740	-44.444%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-33.333%	5	9,742	-50.000%
2026-06-22	0.1600	0.1600	0.1000	0.1500	-6.250%	92	9,748	-66.667%
2026-06-18	0.2300	0.2300	0.1600	0.1600	-33.333%	98	9,884	-68.750%
2026-06-17	0.2000	0.2500	0.2000	0.2400	+41.176%	168	9,884	-79.167%
2026-06-16	0.2000	0.2000	0.1500	0.1700	-10.526%	51	9,884	-70.588%
2026-06-15	0.1500	0.1900	0.1500	0.1900	0.000%	180	9,928	-73.684%
2026-06-12	0.2000	0.2000	0.1500	0.1900	+11.765%	219	9,968	-73.684%
2026-06-11	0.2000	0.2000	0.1700	0.1700	-19.048%	455	10,388	-70.588%
2026-06-10	0.2500	0.2600	0.2100	0.2100	-16.000%	142	10,665	-76.190%
2026-06-09	0.2500	0.2600	0.2300	0.2500	0.000%	110	10,756	-80.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-10.714%	157	10,846	-80.000%
2026-06-05	0.2500	0.3000	0.2500	0.2800	0.000%	32	10,927	-82.143%
2026-06-04	0.3000	0.3000	0.2800	0.2800	-15.152%	105	10,942	-82.143%
2026-06-03	0.4500	0.4500	0.3300	0.3300	-26.667%	32	11,021	-84.848%
2026-06-02	0.4500	0.4700	0.4000	0.4500	-10.000%	648	11,036	-88.889%
2026-06-01	0.5000	0.5000	0.4500	0.5000	0.000%	174	11,188	-90.000%
2026-05-29	0.6200	0.6200	0.5000	0.5000	-23.077%	165	11,311	-90.000%
2026-05-28	0.6000	0.6500	0.6000	0.6500	+14.035%	52	11,348	-92.308%
2026-05-27	0.6000	0.6500	0.5700	0.5700	-16.176%	224	11,347	-91.228%
2026-05-26	0.7500	0.7500	0.6500	0.6800	-9.333%	175	11,335	-92.647%
2026-05-22	0.8000	0.8000	0.7500	0.7500	0.000%	19	11,449	-93.333%
2026-05-21	0.8000	0.9000	0.7000	0.7500	-13.793%	484	11,426	-93.333%
2026-05-20	0.9000	0.9000	0.8000	0.8700	-13.000%	59	11,426	-94.253%
2026-05-19	1.0000	1.0200	0.9800	1.0000	0.000%	164	11,579	-95.000%
2026-05-18	0.9000	1.0500	0.9000	1.0000	+33.333%	45	11,579	-95.000%
2026-05-15	0.9000	0.9500	0.7500	0.7500	-20.213%	211	11,579	-93.333%
2026-05-14	1.0000	1.0000	0.9000	0.9400	-21.667%	142	11,574	-94.681%
2026-05-13	1.1500	1.2800	1.1300	1.2000	+4.348%	165	11,562	-95.833%
2026-05-12	1.1000	1.1700	1.0000	1.1500	+4.545%	86	11,562	-95.652%
2026-05-11	0.9500	1.1000	0.9500	1.1000	+11.111%	41	11,562	-95.455%
2026-05-08	0.9000	0.9900	0.8500	0.9900	+7.609%	34	11,543	-94.949%
2026-05-07	0.8000	0.9200	0.7900	0.9200	+2.222%	40	11,573	-94.565%
2026-05-06	1.0000	1.0100	0.9000	0.9000	-23.729%	358	11,577	-94.444%
2026-05-05	1.1800	1.2000	1.1000	1.1800	-9.231%	100	11,317	-95.763%
2026-05-04	1.1000	1.3000	1.0800	1.3000	+15.044%	80	11,392	-96.154%
2026-05-01	1.0600	1.2000	1.0500	1.1300	+13.000%	344	11,211	-95.575%
2026-04-30	1.0000	1.0500	0.9500	1.0000	-9.091%	117	11,211	-95.000%
2026-04-29	1.1000	1.1500	1.0500	1.1000	+3.774%	126	11,225	-95.455%
2026-04-28	1.0000	1.0900	0.9500	1.0600	+15.217%	356	11,156	-95.283%
2026-04-27	0.8000	0.9200	0.8000	0.9200	+16.456%	54	10,982	-94.565%
2026-04-24	0.8200	0.8200	0.7800	0.7900	-3.659%	107	10,967	-93.671%
2026-04-23	0.8100	0.8500	0.8000	0.8200	+6.494%	300	11,064	-93.902%
2026-04-22	0.7500	0.8500	0.7500	0.7700	-3.750%	114	10,800	-93.506%
2026-04-21	0.8200	0.8500	0.7900	0.8000	+2.564%	364	10,906	-93.750%
2026-04-20	0.7100	0.8000	0.7100	0.7800	+9.859%	275	10,906	-93.590%
2026-04-17	0.7500	0.7500	0.6400	0.7100	-6.579%	310	11,052	-92.958%
2026-04-16	0.8000	0.8300	0.7000	0.7600	-1.299%	1,175	11,174	-93.421%
2026-04-15	0.7500	0.8000	0.7200	0.7700	+10.000%	558	10,321	-93.506%
2026-04-14	0.7000	0.7500	0.6500	0.7000	-2.778%	699	10,334	-92.857%
2026-04-13	0.7000	0.8000	0.7000	0.7200	0.000%	487	10,364	-93.056%
2026-04-10	0.8000	0.8000	0.6500	0.7200	-7.692%	245	10,413	-93.056%
2026-04-09	0.9000	0.9500	0.7500	0.7800	-13.333%	293	10,413	-93.590%
2026-04-08	0.7000	0.9000	0.7000	0.9000	-10.000%	811	10,356	-94.444%
2026-04-07	1.0500	1.1000	1.0000	1.0000	-10.714%	142	10,539	-95.000%
2026-04-06	1.1000	1.1500	1.0500	1.1200	+3.704%	96	10,433	-95.536%
2026-04-02	1.2000	1.2000	1.0600	1.0800	-0.917%	255	10,283	-95.370%
2026-04-01	1.1500	1.1500	1.0000	1.0900	-12.800%	617	10,283	-95.413%
2026-03-31	1.2800	1.3000	1.1500	1.2500	-2.344%	679	10,101	-96.000%
2026-03-30	1.4500	1.5000	1.2500	1.2800	-11.724%	522	9,977	-96.094%
2026-03-27	1.6500	1.6500	1.4000	1.4500	-8.805%	437	9,773	-96.552%
2026-03-26	1.6000	1.6500	1.4500	1.5900	+2.581%	203	9,482	-96.855%
2026-03-25	1.5900	1.6300	1.4400	1.5500	-6.061%	838	9,350	-96.774%
2026-03-24	1.7900	1.8000	1.6000	1.6500	-4.624%	734	9,377	-96.970%
2026-03-23	2.0000	2.0000	1.6500	1.7300	-17.619%	790	9,129	-97.110%
2026-03-20	1.9500	2.1300	1.8500	2.1000	+6.599%	2,177	8,739	-97.619%
2026-03-19	1.6000	2.1100	1.4000	1.9700	+40.714%	2,657	8,164	-97.462%
2026-03-18	1.1500	1.4000	1.1500	1.4000	+18.644%	196	6,122	-96.429%
2026-03-17	1.2000	1.2000	1.0500	1.1800	+2.609%	374	6,113	-95.763%
2026-03-16	1.3000	1.3000	1.1000	1.1500	-12.879%	1,395	6,148	-95.652%
2026-03-13	1.1700	1.3500	1.0900	1.3200	+1.538%	297	4,805	-96.212%
2026-03-12	1.2500	1.3000	1.2000	1.3000	+28.713%	226	4,547	-96.154%
2026-03-11	1.0500	1.1500	1.0100	1.0100	+3.061%	1,500	4,377	-95.050%
2026-03-10	1.1500	1.1500	0.9000	0.9800	-10.909%	2,854	4,787	-94.898%
2026-03-09	1.4000	1.4500	1.1000	1.1000	-18.519%	934	6,397	-95.455%
2026-03-06	1.1500	1.3500	1.1500	1.3500	+40.625%	2,936	6,436	-96.296%
2026-03-03	0.9600	0.9600	0.9600	0.9600	+10.345%	2	3,545	-94.792%
2026-02-27	0.8500	0.9000	0.8500	0.8700	+24.286%	8	3,547	-94.253%
2026-02-25	0.7000	0.7000	0.7000	0.7000	+7.692%	3	3,542	-92.857%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-23.529%	1	3,542	-92.308%
2026-02-20	0.7500	0.8500	0.7500	0.8500	+41.667%	2,025	3,543	-94.118%
2026-02-17	0.7200	0.7200	0.5100	0.6000	+100.000%	1,541	1,520	-91.667%
2026-02-10	0.3000	0.3000	0.3000	0.3000	0.000%	15	34	-83.333%
2026-02-06	0.3000	0.3000	0.3000	0.3000	-47.368%	5	19	-83.333%
2026-02-05	0.5400	0.5700	0.5400	0.5700	+23.913%	10	14	-91.228%
2026-01-16	0.4400	0.4600	0.4100	0.4600	0.000%	6	0	-89.130%

.dark-mode .m7XBkJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7XBkJ{ color: #333333; background-color: white; border: 2px solid #333333; }CORN20260821C19CORN Aug 21 2026 19.00 Call (CORN260821C00019000)option OPRA

CORN20260821C19
CORN Aug 21 2026 19.00 Call (CORN260821C00019000)
option OPRA