Dark

OCGN20270115C1
OCGN Jan 15 2027 1.00 Call (OCGN270115C00001000)
option OPRA

EOD

Sep 8, 2026

0.5400+8.000%(+0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.5400	0.5400	0.5400	0.5400	+8.000%	3	2,046	0.000%
2026-09-02	0.4500	0.5000	0.4500	0.5000	+2.041%	2	2,049	+8.000%
2026-09-01	0.5200	0.5200	0.4900	0.4900	+2.083%	2	2,050	+10.204%
2026-08-28	0.5400	0.5400	0.4800	0.4800	-12.727%	3	2,063	+12.500%
2026-08-27	0.6000	0.6000	0.5500	0.5500	-1.786%	4	2,062	-1.818%
2026-08-26	0.5600	0.5600	0.5600	0.5600	-1.754%	4	2,062	-3.571%
2026-08-24	0.5700	0.5700	0.5700	0.5700	+14.000%	1	2,066	-5.263%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-3.846%	1	2,065	+8.000%
2026-08-20	0.6500	0.6500	0.5200	0.5200	-20.000%	110	2,065	+3.846%
2026-08-19	0.6000	0.6500	0.5800	0.6500	+22.642%	160	2,121	-16.923%
2026-08-11	0.5300	0.5300	0.5300	0.5300	+12.766%	2	1,981	+1.887%
2026-08-10	0.4500	0.4700	0.4500	0.4700	-6.000%	5	1,983	+14.894%
2026-08-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,988	+8.000%
2026-08-04	0.4800	0.5000	0.4700	0.5000	+2.041%	16	1,988	+8.000%
2026-07-31	0.4500	0.4900	0.4500	0.4900	-7.547%	220	1,990	+10.204%
2026-07-30	0.5200	0.5300	0.5200	0.5300	+6.000%	20	2,086	+1.887%
2026-07-29	0.4500	0.5000	0.4500	0.5000	+2.041%	61	2,066	+8.000%
2026-07-28	0.5000	0.5100	0.4900	0.4900	-18.333%	8	2,076	+10.204%
2026-07-27	0.5400	0.6000	0.5400	0.6000	+9.091%	51	2,076	-10.000%
2026-07-20	0.5500	0.5500	0.5500	0.5500	-14.063%	1	2,076	-1.818%
2026-07-16	0.6400	0.6400	0.6400	0.6400	-1.538%	59	2,076	-15.625%
2026-07-15	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,076	-16.923%
2026-07-13	0.6000	0.6000	0.6000	0.6000	-6.250%	1	2,077	-10.000%
2026-07-09	0.6500	0.6500	0.6400	0.6400	-9.859%	5	2,080	-15.625%
2026-07-07	0.7500	0.7500	0.7100	0.7100	-29.000%	6	2,076	-23.944%
2026-07-06	1.0000	1.0000	1.0000	1.0000	+42.857%	1	2,073	-46.000%
2026-07-02	1.0000	1.0000	0.6900	0.7000	-4.110%	67	2,062	-22.857%
2026-07-01	0.7300	0.7300	0.7300	0.7300	-14.118%	1	2,062	-26.027%
2026-06-29	0.8000	0.8500	0.8000	0.8500	+16.438%	107	2,062	-36.471%
2026-06-26	0.7500	0.7500	0.7300	0.7300	+12.308%	18	2,057	-26.027%
2026-06-25	0.7300	0.7300	0.6500	0.6500	+3.175%	17	2,042	-16.923%
2026-06-22	0.6300	0.6300	0.6300	0.6300	+14.545%	28	2,042	-14.286%
2026-06-18	0.6000	0.6000	0.5500	0.5500	-5.172%	6	2,066	-1.818%
2026-06-17	0.5600	0.5800	0.5600	0.5800	+9.434%	46	2,066	-6.897%
2026-06-16	0.5300	0.5300	0.5300	0.5300	+6.000%	1	2,066	+1.887%
2026-06-15	0.5500	0.6500	0.5000	0.5000	0.000%	7	2,075	+8.000%
2026-06-12	0.5000	0.5000	0.5000	0.5000	+2.041%	5	2,075	+8.000%
2026-06-11	0.5400	0.5400	0.4900	0.4900	-10.909%	24	2,075	+10.204%
2026-06-10	0.5500	0.6000	0.5500	0.5500	-8.333%	25	2,057	-1.818%
2026-06-05	0.6400	0.6400	0.6000	0.6000	-7.692%	6	2,033	-10.000%
2026-06-04	0.6500	0.6500	0.6500	0.6500	-2.985%	4	2,039	-16.923%
2026-06-02	0.7500	0.7500	0.6700	0.6700	+11.667%	2	2,036	-19.403%
2026-06-01	0.5000	0.6000	0.5000	0.6000	-7.692%	201	2,036	-10.000%
2026-05-29	0.6700	0.6800	0.6500	0.6500	-9.722%	6	2,237	-16.923%
2026-05-28	0.7000	0.7200	0.6000	0.7200	+2.857%	12	2,243	-25.000%
2026-05-27	0.7000	0.7000	0.7000	0.7000	+14.754%	10	2,231	-22.857%
2026-05-26	0.6300	0.6500	0.6100	0.6100	-10.294%	39	2,221	-11.475%
2026-05-22	0.6800	0.6800	0.6800	0.6800	+13.333%	2	2,258	-20.588%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-4.762%	2	2,258	-10.000%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-16.000%	1	2,257	-14.286%
2026-05-14	0.7500	0.7500	0.7500	0.7500	-6.250%	1	2,257	-28.000%
2026-05-13	0.8000	0.8000	0.8000	0.8000	+3.896%	1	2,254	-32.500%
2026-05-12	0.7700	0.7700	0.7700	0.7700	+10.000%	2	2,254	-29.870%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-22.222%	5	2,254	-22.857%
2026-05-07	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,249	-40.000%
2026-05-06	0.9000	0.9000	0.7400	0.9000	+28.571%	42	2,248	-40.000%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-36.364%	1	2,208	-22.857%
2026-05-04	1.1000	1.1000	1.1000	1.1000	+10.000%	100	2,208	-50.909%
2026-05-01	1.0000	1.0000	1.0000	1.0000	+5.263%	62	2,155	-46.000%
2026-04-30	0.9500	0.9500	0.9500	0.9500	+5.556%	2	2,155	-43.158%
2026-04-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,155	-40.000%
2026-04-27	0.9300	0.9300	0.8500	0.9000	0.000%	23	2,155	-40.000%
2026-04-24	0.8500	0.9000	0.8500	0.9000	0.000%	32	2,158	-40.000%
2026-04-23	0.8400	0.9500	0.8400	0.9000	-5.263%	44	2,127	-40.000%
2026-04-22	0.8200	0.9500	0.7500	0.9500	-9.524%	26	2,168	-43.158%
2026-04-21	0.9500	1.0500	0.9500	1.0500	-8.696%	39	2,197	-48.571%
2026-04-20	1.1100	1.1500	1.0500	1.1500	-6.504%	15	2,197	-53.043%
2026-04-17	1.2500	1.2500	1.2300	1.2300	+2.500%	17	2,190	-56.098%
2026-04-15	1.0500	1.2000	1.0500	1.2000	+17.647%	102	2,173	-55.000%
2026-04-14	1.1000	1.1000	0.9900	1.0200	-5.556%	13	2,271	-47.059%
2026-04-13	1.0400	1.1100	0.9600	1.0800	+0.935%	29	2,271	-50.000%
2026-04-10	1.1000	1.1000	1.0300	1.0700	-6.957%	20	2,279	-49.533%
2026-04-09	1.2200	1.2700	1.1000	1.1500	+8.491%	28	2,275	-53.043%
2026-04-08	1.0400	1.0700	0.9400	1.0600	+11.579%	6	2,276	-49.057%
2026-04-07	1.0400	1.0400	0.9500	0.9500	-24.000%	22	2,274	-43.158%
2026-04-06	1.2500	1.2500	1.2500	1.2500	+35.870%	50	2,295	-56.800%
2026-04-02	0.9200	0.9200	0.9200	0.9200	-9.804%	20	2,245	-41.304%
2026-04-01	1.0200	1.0200	1.0200	1.0200	+2.000%	30	2,245	-47.059%
2026-03-30	0.9500	1.0000	0.9500	1.0000	-20.635%	10	2,275	-46.000%
2026-03-26	1.1000	1.2600	1.1000	1.2600	+0.800%	2	2,284	-57.143%
2026-03-23	1.2300	1.2500	1.2300	1.2500	+4.167%	14	2,284	-56.800%
2026-03-20	1.2500	1.2900	1.2000	1.2000	-20.000%	148	2,274	-55.000%
2026-03-18	1.6000	1.6000	1.5000	1.5000	-9.091%	14	2,353	-64.000%
2026-03-17	1.8000	1.8000	1.6500	1.6500	+5.096%	6	2,341	-67.273%
2026-03-16	1.6000	1.6000	1.5700	1.5700	-14.674%	4	2,337	-65.605%
2026-03-13	1.6500	1.8400	1.6500	1.8400	+22.667%	43	2,333	-70.652%
2026-03-12	1.4700	1.5000	1.4700	1.5000	0.000%	25	2,292	-64.000%
2026-03-11	1.0500	1.6000	1.0500	1.5000	+42.857%	95	2,269	-64.000%
2026-03-05	1.0500	1.0500	1.0500	1.0500	-16.000%	1	2,271	-48.571%
2026-03-04	1.2000	1.2500	1.1000	1.2500	+4.167%	65	2,270	-56.800%
2026-03-02	1.1000	1.2000	1.1000	1.2000	+14.286%	9	2,263	-55.000%
2026-02-26	1.1000	1.2000	1.0500	1.0500	-7.080%	46	2,256	-48.571%
2026-02-25	1.1000	1.1500	1.0000	1.1300	+3.670%	159	2,239	-52.212%
2026-02-24	1.0000	1.0900	0.9500	1.0900	+14.737%	69	2,239	-50.459%
2026-02-23	0.9500	0.9500	0.9500	0.9500	+18.750%	10	2,223	-43.158%
2026-02-20	0.8000	0.8000	0.8000	0.8000	+6.667%	4	2,223	-32.500%
2026-02-19	0.7500	0.7500	0.7500	0.7500	-11.765%	1	2,227	-28.000%
2026-02-18	0.8100	0.8500	0.8000	0.8500	+16.438%	16	2,227	-36.471%
2026-02-17	0.7000	0.7300	0.7000	0.7300	-2.667%	16	2,216	-26.027%
2026-02-13	0.7000	0.7600	0.7000	0.7500	-6.250%	13	2,243	-28.000%
2026-02-10	0.7000	0.8500	0.7000	0.8000	+6.667%	48	2,243	-32.500%
2026-02-09	0.7500	0.7500	0.7000	0.7500	0.000%	5	2,247	-28.000%
2026-02-06	0.7200	0.7500	0.7200	0.7500	+7.143%	4	2,246	-28.000%
2026-02-05	0.7500	0.7500	0.6900	0.7000	-30.000%	82	2,244	-22.857%
2026-01-27	1.0000	1.0000	1.0000	1.0000	+11.111%	1	2,266	-46.000%
2026-01-26	0.8600	0.9000	0.8600	0.9000	-10.000%	10	2,267	-40.000%
2026-01-23	0.9500	1.0000	0.9500	1.0000	+5.263%	4	2,272	-46.000%
2026-01-22	0.9000	0.9500	0.9000	0.9500	+26.667%	2	2,268	-43.158%
2026-01-21	0.7500	0.7500	0.7500	0.7500	-21.053%	1	2,269	-28.000%
2026-01-20	0.9500	0.9500	0.9500	0.9500	-9.524%	2	2,268	-43.158%
2026-01-16	0.9000	1.0800	0.9000	1.0500	+23.529%	941	3,100	-48.571%
2026-01-15	1.1400	1.1400	0.8500	0.8500	-22.727%	169	3,100	-36.471%
2026-01-14	1.1700	1.2200	1.0700	1.1000	-4.348%	934	3,144	-50.909%
2026-01-13	1.0000	1.1500	1.0000	1.1500	+16.162%	85	2,251	-53.043%
2026-01-12	1.0000	1.0900	0.9900	0.9900	+10.000%	99	2,248	-45.455%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+1.124%	5	2,180	-40.000%
2026-01-08	0.8900	0.8900	0.8900	0.8900	-11.000%	3	2,175	-39.326%
2026-01-07	0.8000	1.0000	0.8000	1.0000	+11.111%	7	2,178	-46.000%
2026-01-06	0.9100	0.9100	0.9000	0.9000	+28.571%	10	2,173	-40.000%
2026-01-05	0.7800	0.7800	0.7000	0.7000	-2.778%	5	2,170	-22.857%
2025-12-31	0.7200	0.7200	0.7200	0.7200	-14.286%	4	2,170	-25.000%
2025-12-23	0.8400	0.8400	0.8400	0.8400	-15.152%	10	2,170	-35.714%
2025-12-16	0.7500	0.9900	0.7500	0.9900	+23.750%	3	2,160	-45.455%
2025-12-15	0.6500	0.8000	0.6500	0.8000	-5.882%	8	2,159	-32.500%
2025-12-12	0.8500	0.8500	0.8500	0.8500	+30.769%	12	2,161	-36.471%
2025-12-11	0.7000	0.7000	0.6500	0.6500	0.000%	102	2,149	-16.923%
2025-12-09	0.6500	0.6500	0.6500	0.6500	-1.515%	3	2,151	-16.923%
2025-12-08	0.6600	0.7300	0.6500	0.6600	-5.714%	41	2,150	-18.182%
2025-12-04	0.7000	0.7000	0.7000	0.7000	+16.667%	10	2,111	-22.857%
2025-12-03	0.6000	0.6000	0.6000	0.6000	-14.286%	26	2,111	-10.000%
2025-12-02	0.7000	0.7000	0.7000	0.7000	+16.667%	2	2,117	-22.857%
2025-11-24	0.6200	0.6200	0.6000	0.6000	+9.091%	56	2,116	-10.000%
2025-11-20	0.9500	0.9500	0.5500	0.5500	0.000%	129	2,101	-1.818%
2025-11-19	0.5500	0.5500	0.5500	0.5500	-23.611%	2	2,071	-1.818%
2025-11-17	0.7400	0.7400	0.6700	0.7200	+2.857%	17	2,073	-25.000%
2025-11-14	0.6500	0.7000	0.6500	0.7000	+1.449%	10	2,062	-22.857%
2025-11-13	0.6800	0.6900	0.6500	0.6900	-13.750%	101	2,061	-21.739%
2025-11-12	0.7500	0.8000	0.7500	0.8000	+2.564%	13	2,149	-32.500%
2025-11-11	0.7600	0.7800	0.7000	0.7800	+4.000%	22	2,146	-30.769%
2025-11-10	0.8000	0.8000	0.7500	0.7500	+1.351%	27	2,153	-28.000%
2025-11-07	0.6300	0.7400	0.6300	0.7400	-5.128%	3	2,180	-27.027%
2025-11-06	0.7500	1.0000	0.7500	0.7800	-7.143%	15	2,180	-30.769%
2025-11-05	0.8100	0.8400	0.8100	0.8400	-6.667%	2	2,189	-35.714%
2025-11-04	0.9000	0.9000	0.9000	0.9000	+100.000%	4	2,188	-40.000%
2025-10-30	0.4500	0.4500	0.4500	0.4500	-51.087%	1	2,188	+20.000%
2025-10-28	0.9200	0.9200	0.9200	0.9200	-8.000%	15	2,189	-41.304%
2025-10-27	1.0000	1.0000	1.0000	1.0000	+2.041%	8	2,196	-46.000%
2025-10-24	0.9800	0.9800	0.9800	0.9800	+8.889%	25	2,196	-44.898%
2025-10-22	0.9800	0.9800	0.8900	0.9000	0.000%	16	2,196	-40.000%
2025-10-21	0.9000	0.9000	0.9000	0.9000	-5.263%	1	2,192	-40.000%
2025-10-20	0.9500	0.9500	0.9500	0.9500	-5.000%	2	2,193	-43.158%
2025-10-17	0.8000	1.0000	0.8000	1.0000	0.000%	5	2,195	-46.000%
2025-10-16	1.0500	1.1000	1.0000	1.0000	-3.846%	28	2,191	-46.000%
2025-10-15	1.0400	1.0400	1.0400	1.0400	-1.887%	2	2,212	-48.077%
2025-10-14	0.7500	1.1000	0.7500	1.0600	+16.484%	69	2,210	-49.057%
2025-10-13	0.9500	0.9500	0.9000	0.9100	-4.211%	4	2,250	-40.659%
2025-10-10	0.9500	0.9500	0.9500	0.9500	-15.179%	100	2,250	-43.158%
2025-10-09	1.1000	1.2300	1.1000	1.1200	+1.818%	16	2,350	-51.786%
2025-10-08	1.0500	1.1000	1.0500	1.1000	+13.402%	15	2,354	-50.909%
2025-10-07	0.9700	0.9700	0.9700	0.9700	-6.731%	6	2,363	-44.330%
2025-10-06	0.9500	1.1500	0.8000	1.0400	-5.455%	13	2,363	-48.077%
2025-10-03	1.1000	1.1700	1.1000	1.1000	+17.021%	82	2,364	-50.909%
2025-10-02	1.0200	1.0900	0.8700	0.9400	-6.000%	18	2,303	-42.553%
2025-10-01	1.0000	1.0000	1.0000	1.0000	+3.093%	55	2,307	-46.000%
2025-09-30	0.9000	0.9700	0.8600	0.9700	+2.105%	6	2,252	-44.330%
2025-09-29	0.9500	0.9500	0.9500	0.9500	+21.795%	1	2,254	-43.158%
2025-09-26	0.9000	0.9000	0.7800	0.7800	-10.345%	40	2,253	-30.769%
2025-09-25	0.8500	1.0000	0.8000	0.8700	-13.000%	58	2,223	-37.931%
2025-09-24	1.0000	1.0800	0.9500	1.0000	0.000%	92	2,175	-46.000%
2025-09-23	0.8100	1.0000	0.7900	1.0000	+33.333%	83	2,182	-46.000%
2025-09-22	0.7400	0.7900	0.6500	0.7500	+8.696%	42	2,121	-28.000%
2025-09-19	0.6900	0.7600	0.6800	0.6900	-1.429%	107	2,147	-21.739%
2025-09-18	0.8200	0.8200	0.6500	0.7000	0.000%	82	2,252	-22.857%
2025-09-17	0.5600	0.7000	0.5600	0.7000	+12.903%	64	2,233	-22.857%
2025-09-16	0.6600	0.6800	0.5500	0.6200	+3.333%	75	2,173	-12.903%
2025-09-15	0.6300	0.6500	0.5800	0.6000	+9.091%	130	2,106	-10.000%
2025-09-12	0.4800	0.5700	0.4800	0.5500	+5.769%	12	2,076	-1.818%
2025-09-11	0.5500	0.6000	0.4700	0.5200	+10.638%	45	2,072	+3.846%
2025-09-10	0.5600	0.6000	0.4700	0.4700	-6.000%	40	2,040	+14.894%
2025-09-09	0.5100	0.5200	0.4600	0.5000	0.000%	11	2,043	+8.000%
2025-09-08	0.5000	0.5000	0.5000	0.5000	+2.041%	33	2,038	+8.000%
2025-09-05	0.4700	0.5000	0.4700	0.4900	+2.083%	22	2,009	+10.204%
2025-09-04	0.5000	0.5000	0.4600	0.4800	0.000%	20	1,987	+12.500%
2025-09-03	0.5500	0.5500	0.4800	0.4800	-5.882%	8	1,991	+12.500%
2025-09-02	0.5700	0.5700	0.4500	0.5100	+2.000%	218	1,989	+5.882%
2025-08-29	0.5400	0.5400	0.5000	0.5000	+6.383%	7	1,789	+8.000%
2025-08-28	0.5500	0.5500	0.4700	0.4700	0.000%	7	1,789	+14.894%
2025-08-27	0.5500	0.5500	0.4700	0.4700	-6.000%	23	1,787	+14.894%
2025-08-26	0.5200	0.5400	0.5000	0.5000	-9.091%	11	1,777	+8.000%
2025-08-25	0.5100	0.5500	0.4800	0.5500	+7.843%	5	1,773	-1.818%
2025-08-22	0.5000	0.5500	0.4700	0.5100	-5.556%	19	1,774	+5.882%
2025-08-21	0.5100	0.5400	0.4500	0.5400	+8.000%	23	1,775	0.000%
2025-08-20	0.4800	0.5000	0.4500	0.5000	+6.383%	21	1,764	+8.000%
2025-08-19	0.4700	0.5000	0.4500	0.4700	0.000%	68	1,759	+14.894%
2025-08-18	0.4900	0.5400	0.4600	0.4700	-2.083%	24	1,804	+14.894%
2025-08-15	0.5500	0.5500	0.4600	0.4800	+2.128%	69	1,799	+12.500%
2025-08-14	0.5500	0.5500	0.4700	0.4700	-4.082%	16	1,783	+14.894%
2025-08-13	0.5000	0.5100	0.4500	0.4900	-2.000%	67	1,786	+10.204%
2025-08-12	0.4700	0.5000	0.4500	0.5000	+2.041%	67	1,770	+8.000%
2025-08-11	0.5000	0.5000	0.4600	0.4900	-2.000%	32	1,721	+10.204%
2025-08-08	0.5000	0.5000	0.4200	0.5000	+6.383%	69	1,712	+8.000%
2025-08-07	0.5000	0.5000	0.4600	0.4700	+4.444%	54	1,701	+14.894%
2025-08-06	0.5000	0.5000	0.4500	0.4500	0.000%	13	1,701	+20.000%
2025-08-05	0.5000	0.5000	0.4300	0.4500	-10.000%	17	1,701	+20.000%
2025-08-04	0.5300	0.5300	0.4500	0.5000	0.000%	26	1,685	+8.000%
2025-08-01	0.4900	0.6200	0.4500	0.5000	-1.961%	37	1,673	+8.000%
2025-07-31	0.6000	0.6000	0.5100	0.5100	-13.559%	50	1,662	+5.882%
2025-07-30	0.4500	0.5900	0.4500	0.5900	+7.273%	11	1,646	-8.475%
2025-07-29	0.5500	0.5500	0.5500	0.5500	0.000%	30	1,646	-1.818%
2025-07-28	0.6000	0.6000	0.5100	0.5500	0.000%	31	1,676	-1.818%
2025-07-24	0.7000	0.7000	0.5000	0.5500	-5.172%	20	1,653	-1.818%
2025-07-23	0.6500	0.6500	0.5800	0.5800	+16.000%	29	1,661	-6.897%
2025-07-21	0.5000	0.5000	0.5000	0.5000	-9.091%	21	1,656	+8.000%
2025-07-18	0.6000	0.6000	0.5500	0.5500	+3.774%	14	1,638	-1.818%
2025-07-17	0.5400	0.5400	0.5300	0.5300	+6.000%	2	1,624	+1.887%
2025-07-16	0.5000	0.5000	0.5000	0.5000	-16.667%	10	1,623	+8.000%
2025-07-15	0.6000	0.6000	0.6000	0.6000	-11.765%	1	1,613	-10.000%
2025-07-14	0.6800	0.6800	0.6800	0.6800	+28.302%	20	1,612	-20.588%
2025-07-11	0.6500	0.6500	0.5300	0.5300	-24.286%	6	1,593	+1.887%
2025-07-10	0.6300	0.7000	0.6300	0.7000	+7.692%	4	1,587	-22.857%
2025-07-09	0.6400	0.6500	0.6000	0.6500	+8.333%	26	1,586	-16.923%
2025-07-08	0.5500	0.6000	0.5500	0.6000	+22.449%	13	1,573	-10.000%
2025-07-07	0.8500	0.8500	0.4500	0.4900	-2.000%	95	1,573	+10.204%
2025-07-03	0.5000	0.5000	0.5000	0.5000	+11.111%	9	1,594	+8.000%
2025-07-02	0.5300	0.6000	0.4500	0.4500	-15.094%	28	1,594	+20.000%
2025-07-01	0.5300	0.5300	0.5300	0.5300	-3.636%	1	1,617	+1.887%
2025-06-30	0.5700	0.5700	0.5000	0.5500	-8.333%	131	1,616	-1.818%
2025-06-27	0.6500	0.6500	0.5800	0.6000	0.000%	6	1,517	-10.000%
2025-06-25	0.5700	0.6000	0.5500	0.6000	0.000%	14	1,515	-10.000%
2025-06-24	0.6000	0.6000	0.6000	0.6000	0.000%	6	1,518	-10.000%
2025-06-23	0.6000	0.6000	0.6000	0.6000	+11.111%	1	1,524	-10.000%
2025-06-20	0.6000	0.6000	0.5400	0.5400	-16.923%	60	1,523	0.000%
2025-06-18	0.6100	0.6500	0.6100	0.6500	0.000%	41	1,551	-16.923%
2025-06-17	0.6000	0.6500	0.6000	0.6500	-7.143%	5	1,551	-16.923%
2025-06-16	0.6500	0.8000	0.6500	0.7000	0.000%	8	1,551	-22.857%
2025-06-12	0.7000	0.7500	0.6700	0.7000	+4.478%	59	1,555	-22.857%
2025-06-11	0.6700	0.6700	0.6700	0.6700	-1.471%	5	1,560	-19.403%
2025-06-10	0.6300	0.6800	0.6300	0.6800	+15.254%	5	1,560	-20.588%
2025-06-09	0.6500	0.7400	0.5800	0.5900	-1.667%	95	1,561	-8.475%
2025-06-06	0.5900	0.6000	0.5900	0.6000	+9.091%	16	1,550	-10.000%
2025-06-05	0.5000	0.6100	0.4900	0.5500	+22.222%	59	1,558	-1.818%
2025-06-03	0.5000	0.5000	0.4500	0.4500	0.000%	2	1,548	+20.000%
2025-06-02	0.4500	0.4500	0.4500	0.4500	-8.163%	3	1,549	+20.000%
2025-05-30	0.4900	0.5000	0.4900	0.4900	+8.889%	10	1,549	+10.204%
2025-05-29	0.5000	0.5000	0.4500	0.4500	-15.094%	7	1,547	+20.000%
2025-05-28	0.5500	0.6000	0.5300	0.5300	+32.500%	17	1,543	+1.887%
2025-05-27	0.6000	0.6000	0.4000	0.4000	-16.667%	19	1,535	+35.000%
2025-05-23	0.5100	0.5800	0.4500	0.4800	+4.348%	142	1,486	+12.500%
2025-05-22	0.4800	0.6300	0.4600	0.4600	+2.222%	18	1,486	+17.391%
2025-05-21	0.5000	0.5000	0.4200	0.4500	0.000%	22	1,497	+20.000%
2025-05-20	0.4400	0.4500	0.4400	0.4500	+4.651%	6	1,516	+20.000%
2025-05-16	0.4400	0.4700	0.3500	0.4300	+22.857%	86	1,514	+25.581%
2025-05-15	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,493	+54.286%
2025-05-13	0.4000	0.4000	0.4000	0.4000	-11.111%	20	1,493	+35.000%
2025-05-12	0.3500	0.4500	0.3500	0.4500	+18.421%	15	1,473	+20.000%
2025-05-09	0.4600	0.4600	0.3500	0.3800	-7.317%	96	1,458	+42.105%
2025-05-08	0.4500	0.4500	0.4100	0.4100	+7.895%	24	1,414	+31.707%
2025-05-06	0.4000	0.4000	0.3800	0.3800	-5.000%	12	1,390	+42.105%
2025-05-05	0.4000	0.4300	0.4000	0.4000	+14.286%	13	1,380	+35.000%
2025-05-02	0.3500	0.3500	0.3500	0.3500	-10.256%	2	1,373	+54.286%
2025-05-01	0.4000	0.4500	0.3900	0.3900	-2.500%	38	1,372	+38.462%
2025-04-30	0.3900	0.4000	0.3500	0.4000	-4.762%	4	1,363	+35.000%
2025-04-29	0.3700	0.4200	0.3500	0.4200	+20.000%	9	1,362	+28.571%
2025-04-25	0.3500	0.3500	0.3500	0.3500	-16.667%	20	1,361	+54.286%
2025-04-24	0.4200	0.4200	0.4200	0.4200	+5.000%	8	1,361	+28.571%
2025-04-23	0.3900	0.4000	0.3900	0.4000	+2.564%	11	1,353	+35.000%
2025-04-22	0.3900	0.3900	0.3900	0.3900	-2.500%	30	1,343	+38.462%
2025-04-21	0.3500	0.4000	0.3100	0.4000	+2.564%	32	1,313	+35.000%
2025-04-16	0.4300	0.4300	0.3500	0.3900	+11.429%	3	1,308	+38.462%
2025-04-15	0.3600	0.3600	0.3500	0.3500	0.000%	49	1,306	+54.286%
2025-04-14	0.4100	0.4100	0.3500	0.3500	-18.605%	10	1,301	+54.286%
2025-04-11	0.4300	0.4300	0.3500	0.4300	+22.857%	6	1,293	+25.581%
2025-04-10	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,291	+54.286%
2025-04-09	0.3500	0.3700	0.3300	0.3700	+15.625%	28	1,290	+45.946%
2025-04-08	0.4000	0.4000	0.3200	0.3200	-8.571%	3	1,287	+68.750%
2025-04-07	0.3000	0.3500	0.2900	0.3500	-5.405%	8	1,286	+54.286%
2025-04-04	0.3700	0.3700	0.3300	0.3700	+23.333%	56	1,280	+45.946%
2025-04-03	0.3000	0.3000	0.3000	0.3000	-33.333%	11	1,281	+80.000%
2025-04-01	0.4000	0.4500	0.4000	0.4500	+12.500%	3	1,292	+20.000%
2025-03-31	0.4000	0.4000	0.4000	0.4000	-11.111%	1	1,289	+35.000%
2025-03-28	0.4000	0.4500	0.4000	0.4500	+15.385%	68	1,290	+20.000%
2025-03-27	0.4100	0.4100	0.3500	0.3900	-2.500%	8	1,263	+38.462%
2025-03-26	0.5000	0.5000	0.3500	0.4000	-9.091%	13	1,263	+35.000%
2025-03-25	0.3800	0.4500	0.3600	0.4400	+76.000%	27	1,256	+22.727%
2025-03-24	0.2500	0.2500	0.2500	0.2500	-28.571%	11	1,239	+116.000%
2025-03-21	0.3500	0.3500	0.3500	0.3500	+12.903%	10	1,250	+54.286%
2025-03-20	0.3100	0.3100	0.3100	0.3100	+24.000%	1	1,250	+74.194%
2025-03-18	0.3400	0.3400	0.2500	0.2500	-28.571%	6	1,251	+116.000%
2025-03-17	0.3500	0.3500	0.3500	0.3500	+29.630%	2	1,245	+54.286%
2025-03-14	0.3000	0.3000	0.2700	0.2700	+35.000%	24	1,245	+100.000%
2025-03-11	0.2500	0.2500	0.2000	0.2000	-42.857%	27	1,239	+170.000%
2025-03-10	0.3500	0.3500	0.2300	0.3500	+133.333%	62	1,266	+54.286%
2025-03-07	0.3000	0.3000	0.1500	0.1500	-62.500%	4	1,314	+260.000%
2025-03-06	0.4500	0.4500	0.3900	0.4000	+33.333%	28	1,287	+35.000%
2025-03-05	0.3000	0.3000	0.3000	0.3000	-33.333%	68	1,287	+80.000%
2025-03-04	0.3500	0.4500	0.3500	0.4500	+18.421%	75	1,272	+20.000%
2025-03-03	0.5000	0.5000	0.3800	0.3800	+15.152%	2	1,199	+42.105%
2025-02-28	0.3300	0.3300	0.3300	0.3300	-23.256%	4	1,197	+63.636%
2025-02-27	0.4500	0.4500	0.3500	0.4300	+43.333%	5	1,199	+25.581%
2025-02-25	0.3000	0.3000	0.3000	0.3000	-25.000%	10	1,203	+80.000%
2025-02-24	0.4000	0.4000	0.4000	0.4000	-20.000%	5	1,203	+35.000%
2025-02-21	0.5000	0.5000	0.5000	0.5000	+21.951%	2	1,198	+8.000%
2025-02-20	0.4500	0.4500	0.4100	0.4100	-14.583%	26	1,197	+31.707%
2025-02-19	0.5000	0.5000	0.4800	0.4800	-4.000%	3	1,175	+12.500%
2025-02-18	0.4400	0.5000	0.4400	0.5000	+4.167%	2	1,172	+8.000%
2025-02-14	0.4000	0.4800	0.4000	0.4800	+6.667%	14	1,164	+12.500%
2025-02-13	0.4500	0.4500	0.4500	0.4500	+12.500%	2	1,162	+20.000%
2025-02-10	0.4500	0.5000	0.4000	0.4000	0.000%	15	1,162	+35.000%
2025-02-07	0.4500	0.4500	0.4000	0.4000	-16.667%	226	1,152	+35.000%
2025-02-06	0.5500	0.5500	0.4800	0.4800	-11.111%	21	1,232	+12.500%
2025-02-05	0.5500	0.5500	0.5400	0.5400	+20.000%	3	1,212	0.000%
2025-02-03	0.4100	0.4500	0.4000	0.4500	-10.000%	20	1,209	+20.000%
2025-01-31	0.5000	0.5400	0.5000	0.5000	0.000%	8	1,209	+8.000%
2025-01-30	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,206	+8.000%
2025-01-28	0.4000	0.4500	0.4000	0.4500	+50.000%	5	1,205	+20.000%
2025-01-27	0.6000	0.6000	0.3000	0.3000	-45.455%	14	1,203	+80.000%
2025-01-24	0.5800	0.5800	0.5500	0.5500	+22.222%	24	1,199	-1.818%
2025-01-23	0.4500	0.4500	0.4500	0.4500	+12.500%	4	1,198	+20.000%
2025-01-22	0.4500	0.4500	0.3500	0.4000	-11.111%	153	1,199	+35.000%
2025-01-21	0.4000	0.4500	0.3000	0.4500	+2.273%	64	1,216	+20.000%
2025-01-16	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,182	+22.727%
2025-01-15	0.5000	0.5000	0.4000	0.4500	0.000%	9	1,181	+20.000%
2025-01-14	0.4000	0.4600	0.4000	0.4500	-10.000%	7	1,172	+20.000%
2025-01-13	0.5000	0.5300	0.4500	0.5000	+25.000%	7	1,165	+8.000%
2025-01-10	0.5000	0.5000	0.4000	0.4000	-11.111%	42	1,158	+35.000%
2025-01-08	0.6000	0.6000	0.4500	0.4500	-30.769%	10	1,128	+20.000%
2025-01-06	0.6500	0.6500	0.6500	0.6500	0.000%	6	1,122	-16.923%
2025-01-03	0.6500	0.7000	0.5800	0.6500	+20.370%	36	1,122	-16.923%
2025-01-02	0.6500	0.6500	0.4500	0.5400	-1.818%	7	1,104	0.000%
2024-12-31	0.5700	0.5700	0.4500	0.5500	+10.000%	14	1,096	-1.818%
2024-12-30	0.6000	0.6000	0.5000	0.5000	-9.091%	17	1,096	+8.000%
2024-12-27	0.4500	0.6000	0.4000	0.5500	+27.907%	88	1,082	-1.818%
2024-12-26	0.4400	0.4500	0.4300	0.4300	+7.500%	28	1,082	+25.581%
2024-12-24	0.4000	0.4000	0.4000	0.4000	+14.286%	10	1,044	+35.000%
2024-12-23	0.4500	0.4500	0.3500	0.3500	-12.500%	2	1,044	+54.286%
2024-12-20	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,044	+35.000%
2024-12-19	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,044	+80.000%
2024-12-18	0.4300	0.5000	0.3000	0.3000	-40.000%	37	1,044	+80.000%
2024-12-17	0.5800	0.5800	0.5000	0.5000	+25.000%	2	1,045	+8.000%
2024-12-16	0.5000	0.5000	0.4000	0.4000	-20.000%	48	1,043	+35.000%
2024-12-13	0.5000	0.5000	0.5000	0.5000	-9.091%	4	1,043	+8.000%
2024-12-12	0.5000	0.5500	0.5000	0.5500	+10.000%	15	1,043	-1.818%
2024-12-11	0.5300	0.5300	0.5000	0.5000	-9.091%	18	1,028	+8.000%
2024-12-10	0.5500	0.5500	0.5500	0.5500	-8.333%	2	1,011	-1.818%
2024-12-09	0.5500	0.6000	0.5000	0.6000	+33.333%	5	1,010	-10.000%
2024-12-06	0.6000	0.6000	0.4500	0.4500	-10.000%	28	1,009	+20.000%
2024-12-05	0.5600	0.5600	0.4300	0.5000	+11.111%	21	997	+8.000%
2024-12-04	0.7500	0.7500	0.4500	0.4500	-18.182%	23	1,007	+20.000%
2024-12-03	0.6000	0.6000	0.5500	0.5500	0.000%	26	1,018	-1.818%
2024-12-02	0.6000	0.8500	0.5500	0.5500	-8.333%	33	993	-1.818%
2024-11-29	0.5700	0.6500	0.5700	0.6000	+3.448%	12	960	-10.000%
2024-11-27	0.5500	0.5800	0.4800	0.5800	+28.889%	90	868	-6.897%
2024-11-26	0.5500	0.5500	0.4500	0.4500	-18.182%	41	868	+20.000%
2024-11-25	0.5500	0.5500	0.5500	0.5500	+19.565%	16	829	-1.818%
2024-11-22	0.4600	0.4600	0.4600	0.4600	-8.000%	4	813	+17.391%
2024-11-21	0.5000	0.5400	0.5000	0.5000	-9.091%	110	812	+8.000%
2024-11-20	0.6500	0.6500	0.5500	0.5500	+10.000%	2	702	-1.818%
2024-11-19	0.4500	0.5000	0.4000	0.5000	0.000%	122	700	+8.000%
2024-11-18	0.5000	0.5000	0.5000	0.5000	-9.091%	3	583	+8.000%
2024-11-15	0.5400	0.5500	0.5400	0.5500	-6.780%	12	580	-1.818%
2024-11-14	0.8000	0.8000	0.5500	0.5900	+7.273%	6	574	-8.475%
2024-11-13	0.6400	0.6400	0.5500	0.5500	0.000%	17	568	-1.818%
2024-11-12	0.6500	0.6500	0.5500	0.5500	-15.385%	38	552	-1.818%
2024-11-11	0.6000	0.6500	0.6000	0.6500	+8.333%	25	515	-16.923%
2024-11-08	0.6000	0.6000	0.6000	0.6000	0.000%	60	490	-10.000%
2024-11-07	0.6500	0.6500	0.6000	0.6000	+9.091%	13	460	-10.000%
2024-11-06	0.5500	0.5500	0.5500	0.5500	-3.509%	5	448	-1.818%
2024-11-05	0.5700	0.5700	0.5700	0.5700	-18.571%	100	443	-5.263%
2024-11-04	0.7000	0.7000	0.7000	0.7000	+40.000%	1	343	-22.857%
2024-10-31	0.5000	0.5000	0.5000	0.5000	-9.091%	2	342	+8.000%

.dark-mode .vPxJ6D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPxJ6D{ color: #333333; background-color: white; border: 2px solid #333333; }OCGN20270115C1OCGN Jan 15 2027 1.00 Call (OCGN270115C00001000)option OPRA

OCGN20270115C1
OCGN Jan 15 2027 1.00 Call (OCGN270115C00001000)
option OPRA