Dark

CORN20261120C18
CORN Nov 20 2026 18.00 Call (CORN261120C00018000)
option OPRA

EOD

Aug 4, 2026

0.7500-5.063%(-0.0400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.6500	0.7700	0.6500	0.7500	-5.063%	19	3,485	0.000%
2026-08-03	0.7600	0.7900	0.7600	0.7900	+16.176%	30	3,496	-5.063%
2026-07-31	0.6000	0.6800	0.6000	0.6800	-2.857%	25	3,466	+10.294%
2026-07-30	0.7500	0.7500	0.7000	0.7000	-9.091%	6	3,491	+7.143%
2026-07-29	0.9000	0.9000	0.7700	0.7700	-14.444%	196	3,495	-2.597%
2026-07-28	0.9400	0.9500	0.9000	0.9000	0.000%	125	3,322	-16.667%
2026-07-27	0.9300	0.9300	0.7500	0.9000	-18.182%	40	3,328	-16.667%
2026-07-24	1.0000	1.1000	1.0000	1.1000	-1.786%	39	3,308	-31.818%
2026-07-23	1.0000	1.2000	1.0000	1.1200	+1.818%	69	3,344	-33.036%
2026-07-22	1.0000	1.1500	1.0000	1.1000	+13.402%	80	3,383	-31.818%
2026-07-21	0.9500	0.9700	0.9500	0.9700	+2.105%	22	3,419	-22.680%
2026-07-20	0.9000	0.9500	0.9000	0.9500	+9.195%	15	3,405	-21.053%
2026-07-17	0.8100	0.8700	0.8100	0.8700	+16.000%	26	3,394	-13.793%
2026-07-16	0.9000	0.9000	0.7500	0.7500	-14.773%	40	3,384	0.000%
2026-07-15	0.7800	0.9000	0.7800	0.8800	+17.333%	36	3,371	-14.773%
2026-07-14	0.7000	0.7500	0.7000	0.7500	-6.250%	3	3,352	0.000%
2026-07-13	0.8300	0.8300	0.7600	0.8000	+5.263%	34	3,351	-6.250%
2026-07-10	0.7000	0.8000	0.7000	0.7600	+16.923%	77	3,374	-1.316%
2026-07-09	0.6500	0.6500	0.6500	0.6500	-7.143%	4	3,341	+15.385%
2026-07-08	0.7500	0.7500	0.7000	0.7000	-12.500%	51	3,345	+7.143%
2026-07-07	0.8000	0.8500	0.7400	0.8000	+2.564%	52	3,379	-6.250%
2026-07-06	0.7000	0.7900	0.7000	0.7800	+50.000%	60	3,370	-3.846%
2026-07-02	0.6000	0.6500	0.5200	0.5200	-7.143%	81	3,354	+44.231%
2026-07-01	0.6000	0.6000	0.5200	0.5600	+12.000%	34	3,354	+33.929%
2026-06-30	0.4500	0.5000	0.4400	0.5000	+11.111%	11	3,364	+50.000%
2026-06-29	0.4700	0.4700	0.4000	0.4500	-30.769%	43	3,360	+66.667%
2026-06-26	0.6100	0.6500	0.6100	0.6500	+8.333%	40	3,317	+15.385%
2026-06-25	0.4900	0.6000	0.4900	0.6000	+9.091%	8	3,282	+25.000%
2026-06-24	0.7000	0.7200	0.5500	0.5500	-12.698%	117	3,325	+36.364%
2026-06-23	0.6700	0.7000	0.6300	0.6300	-3.077%	70	3,454	+19.048%
2026-06-22	0.2500	0.7500	0.2500	0.6500	-13.333%	188	3,504	+15.385%
2026-06-18	0.7700	1.0500	0.7000	0.7500	-11.765%	134	3,829	0.000%
2026-06-17	0.8000	0.8500	0.7800	0.8500	+6.250%	25	3,829	-11.765%
2026-06-16	0.7400	0.8200	0.7400	0.8000	0.000%	68	3,829	-6.250%
2026-06-15	0.6900	0.8500	0.6700	0.8000	+5.263%	256	3,804	-6.250%
2026-06-12	0.7000	0.8500	0.7000	0.7600	+1.333%	15	3,906	-1.316%
2026-06-11	0.7100	0.7500	0.7000	0.7500	-9.639%	199	3,910	0.000%
2026-06-10	0.8700	0.9000	0.8300	0.8300	-4.598%	66	4,095	-9.639%
2026-06-09	0.9500	0.9500	0.8500	0.8700	-3.333%	226	4,112	-13.793%
2026-06-08	0.9000	1.0500	0.8700	0.9000	-3.226%	105	3,973	-16.667%
2026-06-05	0.9000	0.9500	0.8600	0.9300	-1.064%	172	3,950	-19.355%
2026-06-04	0.9000	1.0000	0.8800	0.9400	-10.476%	134	3,856	-20.213%
2026-06-03	1.2000	1.2500	1.0500	1.0500	-7.080%	106	3,880	-28.571%
2026-06-02	1.2000	1.3000	1.1100	1.1300	-13.077%	109	3,926	-33.628%
2026-06-01	1.3800	1.3800	1.2000	1.3000	0.000%	68	3,977	-42.308%
2026-05-29	1.5000	1.5000	1.3000	1.3000	-16.129%	275	3,978	-42.308%
2026-05-28	1.4800	1.5500	1.4800	1.5500	+10.714%	111	4,120	-51.613%
2026-05-27	1.5700	1.5700	1.4000	1.4000	-10.256%	272	4,031	-46.429%
2026-05-26	1.6000	1.6500	1.5000	1.5600	-8.235%	203	4,264	-51.923%
2026-05-22	1.8100	1.8100	1.6500	1.7000	+6.918%	492	3,962	-55.882%
2026-05-21	1.7400	1.7400	1.5900	1.5900	-9.143%	25	3,988	-52.830%
2026-05-20	1.9500	1.9500	1.6000	1.7500	-10.714%	133	3,988	-57.143%
2026-05-19	2.0400	2.0400	1.9500	1.9600	+1.031%	93	4,073	-61.735%
2026-05-18	1.9000	2.2500	1.8200	1.9400	+16.168%	64	4,073	-61.340%
2026-05-15	1.7200	1.7200	1.5900	1.6700	-9.730%	138	4,073	-55.090%
2026-05-14	1.8500	1.9000	1.8100	1.8500	-13.953%	66	4,056	-59.459%
2026-05-13	2.2500	2.2500	2.0500	2.1500	+1.896%	28	4,935	-65.116%
2026-05-12	2.1300	2.1500	1.9600	2.1100	+4.455%	1,121	4,935	-64.455%
2026-05-11	2.0000	2.0200	2.0000	2.0200	+6.316%	11	4,935	-62.871%
2026-05-08	1.8500	2.0000	1.7500	1.9000	+5.556%	17	4,940	-60.526%
2026-05-07	1.9000	1.9000	1.6000	1.8000	-1.099%	483	4,935	-58.333%
2026-05-06	1.8300	1.9000	1.8000	1.8200	-12.077%	225	5,331	-58.791%
2026-05-05	2.3000	2.3000	2.0300	2.0700	-8.811%	160	5,387	-63.768%
2026-05-04	2.1100	2.3000	2.0000	2.2700	+11.823%	726	5,435	-66.960%
2026-05-01	2.0000	2.1500	2.0000	2.0300	+6.842%	62	4,872	-63.054%
2026-04-30	2.0000	2.0000	1.8500	1.9000	-7.317%	11	4,872	-60.526%
2026-04-29	1.9500	2.0600	1.9500	2.0500	+5.128%	1,129	4,874	-63.415%
2026-04-28	1.9500	2.0500	1.8200	1.9500	+5.405%	167	3,900	-61.538%
2026-04-27	1.7000	1.8500	1.6500	1.8500	+10.778%	260	3,889	-59.459%
2026-04-24	1.6700	1.6700	1.6000	1.6700	-1.765%	346	3,853	-55.090%
2026-04-23	1.6000	1.7500	1.6000	1.7000	+4.294%	124	3,949	-55.882%
2026-04-22	1.6000	1.7500	1.6000	1.6300	+0.617%	78	3,825	-53.988%
2026-04-21	1.6000	1.9000	1.5800	1.6200	+2.532%	262	3,727	-53.704%
2026-04-20	1.5500	1.6500	1.4900	1.5800	+8.219%	504	3,727	-52.532%
2026-04-17	1.5000	1.6500	1.4000	1.4600	-5.806%	352	3,528	-48.630%
2026-04-16	1.7000	1.7000	1.5400	1.5500	-13.889%	188	3,490	-51.613%
2026-04-15	1.5500	1.8000	1.5000	1.8000	+28.571%	90	3,429	-58.333%
2026-04-14	1.5300	1.5700	1.3500	1.4000	-1.408%	357	3,395	-46.429%
2026-04-13	1.5600	1.7000	1.4000	1.4200	-4.698%	831	3,285	-47.183%
2026-04-10	1.5000	1.6000	1.4100	1.4900	-4.487%	94	2,584	-49.664%
2026-04-09	1.6500	1.7000	1.4000	1.5600	-5.455%	502	2,504	-51.923%
2026-04-08	1.6500	1.6600	1.5000	1.6500	-8.333%	389	2,555	-54.545%
2026-04-07	1.9400	1.9500	1.7700	1.8000	-6.250%	196	2,671	-58.333%
2026-04-06	1.9500	2.0600	1.8000	1.9200	+1.053%	218	2,479	-60.938%
2026-04-02	2.0000	2.1000	1.9000	1.9000	0.000%	247	2,191	-60.526%
2026-04-01	2.1000	2.1000	1.8000	1.9000	-5.473%	303	2,191	-60.526%
2026-03-31	2.1200	2.1500	1.9000	2.0100	-1.951%	263	2,339	-62.687%
2026-03-30	2.2500	2.2500	1.9500	2.0500	-8.072%	187	2,187	-63.415%
2026-03-27	2.4000	2.4500	2.2000	2.2300	-7.083%	284	2,054	-66.368%
2026-03-26	2.4000	2.7000	2.2000	2.4000	+2.128%	242	1,837	-68.750%
2026-03-25	2.5000	2.5000	2.1500	2.3500	-4.082%	70	1,630	-68.085%
2026-03-24	2.6000	2.6000	2.3700	2.4500	+2.083%	1,339	1,573	-69.388%
2026-03-23	2.7100	2.7100	2.3000	2.4000	-15.789%	654	1,196	-68.750%
2026-03-20	3.0000	3.0000	2.6000	2.8500	+1.786%	470	794	-73.684%
2026-03-19	2.7500	2.8000	2.6000	2.8000	0.000%	334	334	-73.214%

.dark-mode .JXdnhG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JXdnhG{ color: #333333; background-color: white; border: 2px solid #333333; }CORN20261120C18CORN Nov 20 2026 18.00 Call (CORN261120C00018000)option OPRA

CORN20261120C18
CORN Nov 20 2026 18.00 Call (CORN261120C00018000)
option OPRA