Dark

OCGN20270115C2
OCGN Jan 15 2027 2.00 Call (OCGN270115C00002000)
option OPRA

EOD

Sep 8, 2026

0.3000+36.364%(+0.0800)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2700	0.3200	0.2500	0.3000	+36.364%	54	8,035	0.000%
2026-09-04	0.2300	0.2500	0.1500	0.2200	+10.000%	411	8,286	+36.364%
2026-09-03	0.2000	0.2000	0.2000	0.2000	+11.111%	27	8,286	+50.000%
2026-09-02	0.2000	0.2000	0.1600	0.1800	-10.000%	86	8,284	+66.667%
2026-09-01	0.2000	0.2000	0.2000	0.2000	0.000%	1	8,244	+50.000%
2026-08-31	0.2000	0.2000	0.1500	0.2000	-4.762%	165	8,244	+50.000%
2026-08-28	0.2100	0.2100	0.2100	0.2100	+5.000%	20	8,251	+42.857%
2026-08-27	0.2500	0.2500	0.2000	0.2000	-20.000%	51	8,251	+50.000%
2026-08-26	0.2300	0.2500	0.1900	0.2500	0.000%	112	8,265	+20.000%
2026-08-25	0.2500	0.2500	0.2200	0.2500	0.000%	76	8,160	+20.000%
2026-08-24	0.3500	0.4000	0.2500	0.2500	-10.714%	148	8,095	+20.000%
2026-08-21	0.1800	0.3000	0.1800	0.2800	-6.667%	86	8,058	+7.143%
2026-08-20	0.2500	0.3000	0.2500	0.3000	+20.000%	102	8,007	0.000%
2026-08-19	0.2400	0.2600	0.2100	0.2500	+25.000%	36	7,907	+20.000%
2026-08-18	0.2200	0.2200	0.2000	0.2000	-4.762%	13	7,901	+50.000%
2026-08-17	0.2100	0.2500	0.2000	0.2100	-16.000%	21	7,904	+42.857%
2026-08-14	0.2500	0.2500	0.2100	0.2500	+4.167%	31	7,892	+20.000%
2026-08-13	0.2500	0.2900	0.2000	0.2400	+4.348%	293	7,863	+25.000%
2026-08-12	0.2200	0.2500	0.2000	0.2300	+15.000%	89	8,023	+30.435%
2026-08-11	0.2000	0.2500	0.2000	0.2000	0.000%	250	7,943	+50.000%
2026-08-10	0.2300	0.2500	0.2000	0.2000	-13.043%	58	7,719	+50.000%
2026-08-07	0.2000	0.2300	0.2000	0.2300	-8.000%	6	7,662	+30.435%
2026-08-06	0.2000	0.2500	0.1500	0.2500	+8.696%	72	7,665	+20.000%
2026-08-05	0.1900	0.2300	0.1800	0.2300	+4.545%	34	7,675	+30.435%
2026-08-04	0.2500	0.2500	0.2100	0.2200	0.000%	8	7,645	+36.364%
2026-08-03	0.2100	0.2400	0.2000	0.2200	-12.000%	55	7,639	+36.364%
2026-07-31	0.2500	0.2500	0.1700	0.2500	+25.000%	41	7,588	+20.000%
2026-07-30	0.2000	0.2500	0.2000	0.2000	-20.000%	81	7,613	+50.000%
2026-07-29	0.2400	0.2500	0.2400	0.2500	+25.000%	21	7,603	+20.000%
2026-07-28	0.2000	0.2500	0.2000	0.2000	-20.000%	19	7,589	+50.000%
2026-07-27	0.1800	0.2500	0.1800	0.2500	+13.636%	66	7,590	+20.000%
2026-07-24	0.2300	0.2300	0.2000	0.2200	-4.348%	14	7,524	+36.364%
2026-07-23	0.2500	0.2500	0.2100	0.2300	+15.000%	9	7,534	+30.435%
2026-07-22	0.2000	0.2500	0.2000	0.2000	-9.091%	166	7,533	+50.000%
2026-07-20	0.3100	0.3100	0.2200	0.2200	-29.032%	79	7,540	+36.364%
2026-07-17	0.3100	0.3100	0.3100	0.3100	+24.000%	1	7,556	-3.226%
2026-07-16	0.3500	0.3500	0.2500	0.2500	-16.667%	26	7,555	+20.000%
2026-07-15	0.3000	0.3000	0.3000	0.3000	+7.143%	1	7,573	0.000%
2026-07-14	0.2900	0.4000	0.2500	0.2800	-17.647%	70	7,573	+7.143%
2026-07-13	0.3400	0.3400	0.3400	0.3400	+9.677%	1	7,575	-11.765%
2026-07-10	0.3100	0.3400	0.3000	0.3100	+3.333%	21	7,575	-3.226%
2026-07-09	0.4500	0.4500	0.3000	0.3000	-3.226%	19	7,581	0.000%
2026-07-08	0.3200	0.3200	0.3100	0.3100	-26.190%	4	7,578	-3.226%
2026-07-07	0.3500	0.4200	0.2900	0.4200	+5.000%	69	7,579	-28.571%
2026-07-06	0.3700	0.4000	0.3500	0.4000	0.000%	20	7,566	-25.000%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+14.286%	20	7,527	-25.000%
2026-07-01	0.4000	0.4000	0.3500	0.3500	-14.634%	24	7,527	-14.286%
2026-06-30	0.4000	0.4500	0.3500	0.4100	-10.870%	29	7,522	-26.829%
2026-06-29	0.5500	0.5500	0.4000	0.4600	+27.778%	275	7,502	-34.783%
2026-06-26	0.3400	0.4000	0.3400	0.3600	+12.500%	37	7,361	-16.667%
2026-06-25	0.4000	0.4000	0.3200	0.3200	-5.882%	84	7,352	-6.250%
2026-06-24	0.3200	0.3700	0.3200	0.3400	+9.677%	20	7,335	-11.765%
2026-06-23	0.3000	0.4000	0.2800	0.3100	+3.333%	40	7,347	-3.226%
2026-06-22	0.3200	0.3200	0.2500	0.3000	+11.111%	331	7,346	0.000%
2026-06-18	0.3000	0.3000	0.2500	0.2700	+8.000%	101	6,928	+11.111%
2026-06-17	0.2500	0.3000	0.2500	0.2500	-13.793%	117	6,928	+20.000%
2026-06-16	0.2500	0.3000	0.2500	0.2900	-17.143%	98	6,928	+3.448%
2026-06-15	0.3000	0.3500	0.2800	0.3500	+16.667%	40	6,902	-14.286%
2026-06-12	0.3000	0.3000	0.3000	0.3000	0.000%	4	6,902	0.000%
2026-06-11	0.2500	0.3000	0.2500	0.3000	0.000%	52	6,902	0.000%
2026-06-10	0.3300	0.3300	0.2700	0.3000	0.000%	44	6,865	0.000%
2026-06-09	0.3500	0.3500	0.2500	0.3000	-14.286%	82	6,847	0.000%
2026-06-08	0.3500	0.3500	0.3000	0.3500	0.000%	55	6,844	-14.286%
2026-06-05	0.3500	0.3500	0.3000	0.3500	0.000%	102	6,804	-14.286%
2026-06-04	0.3700	0.4000	0.3500	0.3500	0.000%	134	6,769	-14.286%
2026-06-03	0.3500	0.3500	0.3500	0.3500	0.000%	8	6,652	-14.286%
2026-06-02	0.3500	0.3900	0.3500	0.3500	-12.500%	19	6,648	-14.286%
2026-06-01	0.4000	0.4000	0.3500	0.4000	+14.286%	34	6,656	-25.000%
2026-05-29	0.4500	0.4500	0.3500	0.3500	0.000%	19	6,669	-14.286%
2026-05-28	0.4000	0.4100	0.3500	0.3500	-10.256%	69	6,660	-14.286%
2026-05-27	0.4000	0.4000	0.3600	0.3900	+8.333%	32	6,634	-23.077%
2026-05-26	0.3500	0.4000	0.3500	0.3600	+2.857%	69	6,619	-16.667%
2026-05-22	0.3500	0.3900	0.3500	0.3500	0.000%	78	6,588	-14.286%
2026-05-21	0.4000	0.4000	0.3000	0.3500	0.000%	18	6,528	-14.286%
2026-05-20	0.3700	0.4000	0.3100	0.3500	+16.667%	141	6,528	-14.286%
2026-05-19	0.3500	0.3900	0.3000	0.3000	-23.077%	91	6,467	0.000%
2026-05-18	0.4500	0.4500	0.3500	0.3900	-2.500%	114	6,467	-23.077%
2026-05-15	0.4500	0.4500	0.4000	0.4000	0.000%	24	6,467	-25.000%
2026-05-14	0.4100	0.5000	0.4000	0.4000	-11.111%	33	6,420	-25.000%
2026-05-13	0.4500	0.4600	0.4000	0.4500	+12.500%	163	6,356	-33.333%
2026-05-12	0.4500	0.4500	0.4000	0.4000	-11.111%	46	6,356	-25.000%
2026-05-11	0.5000	0.5000	0.4500	0.4500	0.000%	31	6,356	-33.333%
2026-05-08	0.4500	0.4500	0.4000	0.4500	0.000%	31	6,355	-33.333%
2026-05-07	0.4500	0.5000	0.4200	0.4500	+12.500%	27	6,330	-33.333%
2026-05-06	0.4800	0.5000	0.4000	0.4000	-11.111%	143	6,320	-25.000%
2026-05-05	0.5500	0.5500	0.4500	0.4500	-31.818%	136	6,251	-33.333%
2026-05-04	0.7500	0.7500	0.6600	0.6600	-1.493%	121	6,177	-54.545%
2026-05-01	0.5900	0.7200	0.5900	0.6700	+3.077%	270	5,960	-55.224%
2026-04-30	0.6500	0.6500	0.5500	0.6500	+18.182%	10	5,960	-53.846%
2026-04-29	0.5500	0.5500	0.5500	0.5500	0.000%	15	5,954	-45.455%
2026-04-28	0.6000	0.6500	0.5300	0.5500	-8.333%	194	5,939	-45.455%
2026-04-27	0.5400	0.6000	0.5400	0.6000	+15.385%	7	5,845	-50.000%
2026-04-24	0.5000	0.5500	0.5000	0.5200	-5.455%	86	5,845	-42.308%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-8.333%	73	5,786	-45.455%
2026-04-22	0.5900	0.6500	0.5700	0.6000	-7.692%	17	5,713	-50.000%
2026-04-21	0.6500	0.7500	0.6400	0.6500	0.000%	26	5,708	-53.846%
2026-04-20	0.6000	0.7000	0.5800	0.6500	-13.333%	174	5,708	-53.846%
2026-04-17	0.7200	0.8500	0.7000	0.7500	+7.143%	498	5,679	-60.000%
2026-04-16	0.7500	0.7500	0.7000	0.7000	-12.500%	21	5,785	-57.143%
2026-04-15	0.6500	0.8500	0.6500	0.8000	+14.286%	53	5,784	-62.500%
2026-04-14	0.7000	0.7000	0.6500	0.7000	-1.408%	29	5,777	-57.143%
2026-04-13	0.8500	0.8500	0.7100	0.7100	+9.231%	6	5,781	-57.746%
2026-04-10	0.8500	0.8500	0.6500	0.6500	-7.143%	25	5,782	-53.846%
2026-04-09	0.8000	0.8100	0.7000	0.7000	0.000%	135	5,757	-57.143%
2026-04-08	0.8000	0.8000	0.6800	0.7000	0.000%	12	5,631	-57.143%
2026-04-06	0.6800	0.7200	0.6500	0.7000	+7.692%	124	5,629	-57.143%
2026-04-02	0.6000	0.6500	0.6000	0.6500	-13.333%	235	5,385	-53.846%
2026-04-01	0.6600	0.7500	0.6600	0.7500	+10.294%	31	5,385	-60.000%
2026-03-31	0.7000	0.7000	0.6800	0.6800	-9.333%	10	5,358	-55.882%
2026-03-30	0.6500	0.7500	0.6000	0.7500	0.000%	105	5,350	-60.000%
2026-03-27	0.7000	0.8000	0.7000	0.7500	0.000%	11	5,277	-60.000%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-6.250%	1	5,282	-60.000%
2026-03-25	0.8000	0.9000	0.8000	0.8000	0.000%	91	5,282	-62.500%
2026-03-24	0.8000	0.9000	0.5500	0.8000	-5.882%	65	5,351	-62.500%
2026-03-23	0.9000	0.9000	0.8500	0.8500	-15.000%	110	5,355	-64.706%
2026-03-20	0.9000	1.0500	0.9000	1.0000	-31.034%	52	5,319	-70.000%
2026-03-19	0.9800	1.4500	0.9000	1.4500	+31.818%	13	5,332	-79.310%
2026-03-18	1.2000	1.2000	0.9800	1.1000	-8.333%	145	5,334	-72.727%
2026-03-17	1.2200	1.3500	1.2000	1.2000	-0.826%	17	5,264	-75.000%
2026-03-16	1.2000	1.2100	1.1000	1.2100	+0.833%	138	5,265	-75.207%
2026-03-13	1.2000	1.4000	1.1100	1.2000	+9.091%	111	5,377	-75.000%
2026-03-12	1.0000	1.1500	1.0000	1.1000	+10.000%	63	5,456	-72.727%
2026-03-11	0.8000	1.1000	0.8000	1.0000	+40.845%	208	5,470	-70.000%
2026-03-10	0.5600	0.7100	0.5600	0.7100	+9.231%	501	5,502	-57.746%
2026-03-09	0.5200	0.6500	0.5200	0.6500	-18.750%	4	5,493	-53.846%
2026-03-06	0.8000	0.8000	0.8000	0.8000	+14.286%	1	5,493	-62.500%
2026-03-05	0.7500	0.7500	0.6000	0.7000	-6.667%	197	5,492	-57.143%
2026-03-04	0.7500	0.8100	0.7100	0.7500	-5.063%	97	5,325	-60.000%
2026-03-03	0.7200	0.7900	0.7000	0.7900	+5.333%	42	5,271	-62.025%
2026-03-02	0.7500	0.7500	0.7500	0.7500	+11.940%	2	5,254	-60.000%
2026-02-27	0.7500	0.7500	0.5500	0.6700	-16.250%	45	5,254	-55.224%
2026-02-26	0.7500	0.8000	0.7300	0.8000	+6.667%	109	5,252	-62.500%
2026-02-25	0.7000	0.7500	0.6500	0.7500	+15.385%	36	5,144	-60.000%
2026-02-24	0.4500	0.6800	0.4500	0.6500	+8.333%	35	5,144	-53.846%
2026-02-23	0.5500	0.6500	0.5000	0.6000	0.000%	152	5,119	-50.000%
2026-02-20	0.6400	0.6400	0.6000	0.6000	+9.091%	4	5,022	-50.000%
2026-02-19	0.5200	0.5500	0.5100	0.5500	+10.000%	22	5,020	-45.455%
2026-02-17	0.5500	0.5500	0.4500	0.5000	+6.383%	127	5,012	-40.000%
2026-02-13	0.4700	0.4700	0.4700	0.4700	-4.082%	20	5,021	-36.170%
2026-02-12	0.4700	0.4900	0.4700	0.4900	+2.083%	4	5,021	-38.776%
2026-02-11	0.4400	0.4800	0.4400	0.4800	-4.000%	5	5,022	-37.500%
2026-02-10	0.4800	0.5200	0.4800	0.5000	+8.696%	12	5,021	-40.000%
2026-02-09	0.4600	0.4600	0.4600	0.4600	-8.000%	1	5,024	-34.783%
2026-02-05	0.5000	0.5000	0.5000	0.5000	+4.167%	25	5,024	-40.000%
2026-02-04	0.4800	0.4800	0.4800	0.4800	0.000%	1	5,014	-37.500%
2026-02-03	0.4800	0.4800	0.4800	0.4800	-5.882%	3	5,015	-37.500%
2026-01-30	0.5500	0.5500	0.4500	0.5100	-15.000%	451	5,018	-41.176%
2026-01-29	0.6100	0.6500	0.6000	0.6000	+9.091%	402	5,402	-50.000%
2026-01-28	0.6000	0.6000	0.4500	0.5500	-14.063%	42	5,012	-45.455%
2026-01-27	0.6000	0.6400	0.6000	0.6400	+12.281%	2	5,033	-53.125%
2026-01-26	0.5500	0.6000	0.5500	0.5700	-14.925%	201	5,033	-47.368%
2026-01-23	0.5800	0.6700	0.5800	0.6700	+4.688%	21	4,834	-55.224%
2026-01-22	0.6000	0.7000	0.6000	0.6400	+8.475%	49	4,850	-53.125%
2026-01-21	0.6500	0.6500	0.5000	0.5900	-4.839%	106	4,804	-49.153%
2026-01-20	0.7000	0.7500	0.6000	0.6200	-17.333%	121	4,743	-51.613%
2026-01-16	0.7500	0.7500	0.6600	0.7500	+25.000%	91	4,809	-60.000%
2026-01-15	0.7500	0.7500	0.6000	0.6000	-20.000%	325	4,809	-50.000%
2026-01-14	0.6900	0.9000	0.4500	0.7500	-10.714%	239	4,851	-60.000%
2026-01-13	0.6500	0.8400	0.6500	0.8400	+20.000%	58	4,725	-64.286%
2026-01-12	0.6500	0.7600	0.6000	0.7000	+22.807%	197	4,715	-57.143%
2026-01-09	0.5500	0.6000	0.5400	0.5700	0.000%	95	4,711	-47.368%
2026-01-08	0.5900	0.6000	0.5300	0.5700	-5.000%	18	4,623	-47.368%
2026-01-07	0.6000	0.6500	0.6000	0.6000	+9.091%	33	4,631	-50.000%
2026-01-06	0.6200	0.6200	0.5500	0.5500	+10.000%	226	4,634	-45.455%
2026-01-05	0.5000	0.5000	0.5000	0.5000	+8.696%	1	4,416	-40.000%
2026-01-02	0.5200	0.5500	0.4600	0.4600	-6.122%	11	4,416	-34.783%
2025-12-31	0.4000	0.4900	0.4000	0.4900	-5.769%	43	4,374	-38.776%
2025-12-30	0.5500	0.5500	0.5200	0.5200	+4.000%	5	4,374	-42.308%
2025-12-29	0.5600	0.5600	0.5000	0.5000	0.000%	10	4,375	-40.000%
2025-12-23	0.5300	0.6000	0.5000	0.5000	-16.667%	11	4,377	-40.000%
2025-12-22	0.5500	0.6500	0.5000	0.6000	+9.091%	51	4,368	-50.000%
2025-12-19	0.5500	0.5500	0.5500	0.5500	-3.509%	3	4,359	-45.455%
2025-12-18	0.5800	0.6300	0.5700	0.5700	-5.000%	14	4,359	-47.368%
2025-12-17	0.5800	0.6000	0.5800	0.6000	0.000%	153	4,352	-50.000%
2025-12-16	0.6000	0.6000	0.6000	0.6000	+9.091%	14	4,501	-50.000%
2025-12-15	0.6000	0.6500	0.5300	0.5500	-1.786%	182	4,487	-45.455%
2025-12-12	0.5600	0.5600	0.5600	0.5600	-20.000%	10	4,528	-46.429%
2025-12-11	0.5500	0.7000	0.4500	0.7000	+40.000%	84	4,518	-57.143%
2025-12-10	0.5000	0.5000	0.5000	0.5000	+21.951%	1	4,509	-40.000%
2025-12-09	0.6700	0.6700	0.4100	0.4100	-21.154%	20	4,509	-26.829%
2025-12-08	0.5200	0.5200	0.5200	0.5200	+23.810%	1	4,520	-42.308%
2025-12-05	0.4500	0.4500	0.4200	0.4200	-17.647%	21	4,520	-28.571%
2025-12-02	0.5100	0.5100	0.5100	0.5100	+13.333%	25	4,539	-41.176%
2025-12-01	0.5500	0.5500	0.4500	0.4500	-4.255%	32	4,529	-33.333%
2025-11-28	0.4000	0.5000	0.4000	0.4700	+17.500%	9	4,507	-36.170%
2025-11-26	0.4200	0.4200	0.4000	0.4000	-6.977%	45	4,479	-25.000%
2025-11-25	0.4000	0.4300	0.4000	0.4300	-2.273%	30	4,479	-30.233%
2025-11-24	0.4400	0.4400	0.4400	0.4400	+10.000%	31	4,484	-31.818%
2025-11-21	0.4000	0.4000	0.4000	0.4000	+2.564%	1	4,464	-25.000%
2025-11-20	0.4700	0.4700	0.3900	0.3900	-2.500%	5	4,465	-23.077%
2025-11-19	0.4400	0.4400	0.4000	0.4000	-11.111%	12	4,464	-25.000%
2025-11-18	0.3500	0.4500	0.3500	0.4500	0.000%	2	4,461	-33.333%
2025-11-17	0.4500	0.4500	0.4500	0.4500	-10.000%	1	4,461	-33.333%
2025-11-14	0.4500	0.5000	0.4500	0.5000	+11.111%	11	4,460	-40.000%
2025-11-13	0.4500	0.5000	0.4500	0.4500	-19.643%	91	4,456	-33.333%
2025-11-12	0.6000	0.6000	0.5000	0.5600	+1.818%	111	4,401	-46.429%
2025-11-07	0.5500	0.5500	0.5000	0.5500	0.000%	8	4,436	-45.455%
2025-11-06	0.6000	0.6000	0.5500	0.5500	-8.333%	4	4,431	-45.455%
2025-11-05	0.6000	0.6200	0.3400	0.6000	-7.692%	39	4,429	-50.000%
2025-11-04	0.6600	0.6600	0.6000	0.6500	-7.143%	30	4,443	-53.846%
2025-11-03	0.6900	0.7500	0.6500	0.7000	0.000%	12	4,436	-57.143%
2025-10-31	0.7200	0.7200	0.6500	0.7000	+7.692%	23	4,436	-57.143%
2025-10-30	0.7000	0.7000	0.6500	0.6500	0.000%	26	4,437	-53.846%
2025-10-29	0.6800	0.7000	0.6500	0.6500	-7.143%	25	4,436	-53.846%
2025-10-28	0.6500	0.8000	0.6500	0.7000	-1.408%	12	4,415	-57.143%
2025-10-27	0.8000	0.8000	0.7000	0.7100	-5.333%	23	4,408	-57.746%
2025-10-24	0.7100	0.7500	0.6800	0.7500	+4.167%	153	4,408	-60.000%
2025-10-23	0.7000	0.7300	0.6600	0.7200	+10.769%	288	4,291	-58.333%
2025-10-22	0.7000	0.7500	0.6500	0.6500	-13.333%	371	4,423	-53.846%
2025-10-21	0.8000	0.8000	0.7000	0.7500	-3.846%	72	4,213	-60.000%
2025-10-20	0.8000	0.8000	0.7500	0.7800	+11.429%	586	4,215	-61.538%
2025-10-17	0.7300	0.7500	0.7000	0.7000	-17.647%	27	3,629	-57.143%
2025-10-16	0.8000	0.9000	0.7000	0.8500	+6.250%	99	3,630	-64.706%
2025-10-15	0.8000	0.8300	0.7200	0.8000	+6.667%	224	3,624	-62.500%
2025-10-14	0.7000	0.8500	0.7000	0.7500	+1.351%	74	3,720	-60.000%
2025-10-13	0.7500	0.7500	0.7000	0.7400	-10.843%	102	3,714	-59.459%
2025-10-10	0.7700	0.8600	0.7500	0.8300	-2.353%	569	3,678	-63.855%
2025-10-09	0.8500	0.9000	0.8100	0.8500	+4.938%	834	3,592	-64.706%
2025-10-08	0.7000	0.8500	0.7000	0.8100	-2.410%	17	3,486	-62.963%
2025-10-07	0.8100	0.8300	0.7500	0.8300	+2.469%	43	3,523	-63.855%
2025-10-06	0.8000	0.8100	0.7500	0.8100	+6.579%	377	3,523	-62.963%
2025-10-03	0.7900	0.8800	0.7000	0.7600	+8.571%	140	3,196	-60.526%
2025-10-02	0.7000	0.7500	0.7000	0.7000	0.000%	756	3,120	-57.143%
2025-10-01	0.7500	0.7800	0.6800	0.7000	+2.941%	249	3,435	-57.143%
2025-09-30	0.6800	0.7400	0.5800	0.6800	+11.475%	66	3,398	-55.882%
2025-09-29	0.6500	0.7000	0.5600	0.6100	+10.909%	571	3,379	-50.820%
2025-09-26	0.7000	0.7000	0.5500	0.5500	-14.063%	4	3,184	-45.455%
2025-09-25	0.7500	0.7500	0.5500	0.6400	-8.571%	279	3,185	-53.125%
2025-09-24	0.6000	0.8000	0.6000	0.7000	0.000%	280	2,968	-57.143%
2025-09-23	0.5100	0.7000	0.5100	0.7000	+37.255%	52	2,963	-57.143%
2025-09-22	0.4000	0.5400	0.4000	0.5100	+4.082%	71	2,961	-41.176%
2025-09-19	0.4500	0.4900	0.4100	0.4900	0.000%	36	2,935	-38.776%
2025-09-18	0.5000	0.5000	0.3900	0.4900	+22.500%	77	2,911	-38.776%
2025-09-17	0.3800	0.4000	0.3300	0.4000	0.000%	34	2,869	-25.000%
2025-09-16	0.3900	0.4000	0.3000	0.4000	+14.286%	78	2,840	-25.000%
2025-09-15	0.4000	0.4400	0.3500	0.3500	-12.500%	235	2,889	-14.286%
2025-09-12	0.3000	0.4000	0.3000	0.4000	+8.108%	20	3,053	-25.000%
2025-09-11	0.3200	0.3700	0.3000	0.3700	+5.714%	40	3,036	-18.919%
2025-09-10	0.3500	0.3500	0.3500	0.3500	-5.405%	4	3,035	-14.286%
2025-09-09	0.3600	0.3800	0.3100	0.3700	+23.333%	20	3,037	-18.919%
2025-09-08	0.3500	0.4000	0.3000	0.3000	-6.250%	28	3,035	0.000%
2025-09-05	0.3600	0.3800	0.2900	0.3200	-8.571%	28	3,010	-6.250%
2025-09-04	0.3900	0.3900	0.2900	0.3500	0.000%	29	3,017	-14.286%
2025-09-03	0.3700	0.3800	0.2900	0.3500	+6.061%	21	3,019	-14.286%
2025-09-02	0.3800	0.3800	0.3200	0.3300	-5.714%	5	3,022	-9.091%
2025-08-29	0.3100	0.3600	0.3100	0.3500	0.000%	52	3,001	-14.286%
2025-08-28	0.3700	0.4000	0.2700	0.3500	+16.667%	348	3,001	-14.286%
2025-08-27	0.3500	0.3900	0.3000	0.3000	-21.053%	7	2,998	0.000%
2025-08-26	0.3200	0.4000	0.2900	0.3800	0.000%	21	2,998	-21.053%
2025-08-25	0.3600	0.3800	0.3100	0.3800	+22.581%	15	2,996	-21.053%
2025-08-22	0.3500	0.3500	0.3100	0.3100	-11.429%	6	2,990	-3.226%
2025-08-21	0.3300	0.3500	0.3300	0.3500	+2.941%	51	2,993	-14.286%
2025-08-20	0.3200	0.3400	0.3200	0.3400	0.000%	8	2,993	-11.765%
2025-08-18	0.3700	0.3700	0.3400	0.3400	-8.108%	6	2,992	-11.765%
2025-08-15	0.3000	0.3700	0.3000	0.3700	-7.500%	2	2,992	-18.919%
2025-08-14	0.3800	0.4000	0.3800	0.4000	+33.333%	2	2,991	-25.000%
2025-08-12	0.3000	0.3000	0.3000	0.3000	-23.077%	1	2,989	0.000%
2025-08-08	0.3900	0.3900	0.3900	0.3900	+30.000%	1	2,989	-23.077%
2025-08-07	0.3000	0.3000	0.3000	0.3000	-16.667%	25	2,988	0.000%
2025-08-06	0.4000	0.4000	0.3500	0.3600	+20.000%	26	2,988	-16.667%
2025-08-05	0.3500	0.3500	0.2500	0.3000	0.000%	96	2,974	0.000%
2025-08-04	0.3000	0.3500	0.3000	0.3000	-33.333%	25	2,925	0.000%
2025-08-01	0.4200	0.4500	0.3300	0.4500	+28.571%	63	2,900	-33.333%
2025-07-31	0.3500	0.3500	0.3500	0.3500	-12.500%	6	2,879	-14.286%
2025-07-30	0.4500	0.4500	0.4000	0.4000	+8.108%	10	2,873	-25.000%
2025-07-29	0.4000	0.4000	0.3600	0.3700	-7.500%	209	2,868	-18.919%
2025-07-25	0.4000	0.4000	0.4000	0.4000	-9.091%	10	2,663	-25.000%
2025-07-24	0.4000	0.4400	0.4000	0.4400	+4.762%	6	2,664	-31.818%
2025-07-23	0.4000	0.5000	0.4000	0.4200	+16.667%	116	2,668	-28.571%
2025-07-21	0.4000	0.4000	0.3600	0.3600	+2.857%	17	2,668	-16.667%
2025-07-18	0.4500	0.4500	0.3500	0.3500	-2.778%	70	2,661	-14.286%
2025-07-17	0.4000	0.4000	0.3600	0.3600	-2.703%	275	2,610	-16.667%
2025-07-16	0.4000	0.4000	0.3500	0.3700	+15.625%	19	2,844	-18.919%
2025-07-15	0.4500	0.4500	0.3200	0.3200	-20.000%	145	2,843	-6.250%
2025-07-14	0.4500	0.4500	0.4000	0.4000	-6.977%	20	2,835	-25.000%
2025-07-11	0.4500	0.4500	0.4300	0.4300	-4.444%	9	2,844	-30.233%
2025-07-10	0.4500	0.4900	0.4500	0.4500	+9.756%	89	2,845	-33.333%
2025-07-09	0.5000	0.5000	0.4000	0.4100	+2.500%	23	2,870	-26.829%
2025-07-08	0.4000	0.4000	0.4000	0.4000	0.000%	8	2,852	-25.000%
2025-07-07	0.4300	0.4300	0.4000	0.4000	+11.111%	11	2,844	-25.000%
2025-07-03	0.3500	0.4000	0.3500	0.3600	-5.263%	56	2,782	-16.667%
2025-07-02	0.4500	0.4500	0.3500	0.3800	+5.556%	37	2,782	-21.053%
2025-07-01	0.3600	0.3600	0.3600	0.3600	-5.263%	10	2,893	-16.667%
2025-06-30	0.4400	0.4400	0.3800	0.3800	-15.556%	6	2,893	-21.053%
2025-06-27	0.4000	0.5000	0.4000	0.4500	0.000%	257	2,889	-33.333%
2025-06-26	0.5000	0.5000	0.3900	0.4500	-8.163%	36	2,702	-33.333%
2025-06-25	0.4500	0.4900	0.4500	0.4900	+2.083%	9	2,679	-38.776%
2025-06-24	0.5000	0.5000	0.4100	0.4800	+37.143%	59	2,671	-37.500%
2025-06-23	0.5500	0.5500	0.3500	0.3500	-30.000%	21	2,626	-14.286%
2025-06-20	0.4900	0.5000	0.4800	0.5000	0.000%	506	2,622	-40.000%
2025-06-18	0.5000	0.5500	0.4600	0.5000	0.000%	30	2,374	-40.000%
2025-06-17	0.5300	0.5400	0.5000	0.5000	-7.407%	64	2,374	-40.000%
2025-06-16	0.5500	0.5700	0.5400	0.5400	+14.894%	142	2,322	-44.444%
2025-06-13	0.5500	0.5500	0.4500	0.4700	-9.615%	148	2,261	-36.170%
2025-06-12	0.4700	0.6000	0.4600	0.5200	-3.704%	198	2,199	-42.308%
2025-06-11	0.5500	0.5900	0.5000	0.5400	+10.204%	34	2,007	-44.444%
2025-06-10	0.5000	0.5400	0.2000	0.4900	0.000%	271	1,980	-38.776%
2025-06-09	0.5000	0.5300	0.4000	0.4900	+8.889%	10	1,880	-38.776%
2025-06-06	0.4500	0.5000	0.4200	0.4500	+2.273%	126	1,874	-33.333%
2025-06-05	0.4300	0.4500	0.3500	0.4400	+12.821%	49	1,823	-31.818%
2025-06-04	0.3500	0.3900	0.3300	0.3900	+18.182%	25	1,813	-23.077%
2025-06-03	0.3500	0.3500	0.3300	0.3300	-8.333%	2	1,798	-9.091%
2025-06-02	0.3500	0.3800	0.3100	0.3600	+20.000%	27	1,796	-16.667%
2025-05-30	0.4000	0.4000	0.3000	0.3000	-14.286%	12	1,772	0.000%
2025-05-29	0.4000	0.4000	0.3500	0.3500	-12.500%	9	1,768	-14.286%
2025-05-28	0.4000	0.4000	0.4000	0.4000	-2.439%	15	1,765	-25.000%
2025-05-27	0.4000	0.4100	0.4000	0.4100	+2.500%	14	1,750	-26.829%
2025-05-23	0.4000	0.4500	0.4000	0.4000	0.000%	288	1,710	-25.000%
2025-05-22	0.4000	0.4000	0.4000	0.4000	+33.333%	58	1,710	-25.000%
2025-05-21	0.3500	0.3500	0.3000	0.3000	+3.448%	13	1,652	0.000%
2025-05-20	0.3000	0.3500	0.2900	0.2900	-17.143%	47	1,649	+3.448%
2025-05-19	0.3500	0.3500	0.2500	0.3500	+34.615%	12	1,602	-14.286%
2025-05-16	0.3500	0.3500	0.2500	0.2600	-3.704%	38	1,591	+15.385%
2025-05-15	0.2800	0.2800	0.2500	0.2700	-10.000%	28	1,588	+11.111%
2025-05-14	0.3100	0.3100	0.3000	0.3000	+15.385%	6	1,560	0.000%
2025-05-13	0.2600	0.2600	0.2600	0.2600	+4.000%	5	1,557	+15.385%
2025-05-12	0.3500	0.3500	0.2500	0.2500	-3.846%	107	1,552	+20.000%
2025-05-09	0.3000	0.3500	0.2500	0.2600	-25.714%	28	1,534	+15.385%
2025-05-08	0.3000	0.3500	0.3000	0.3500	+20.690%	10	1,521	-14.286%
2025-05-07	0.3000	0.3000	0.2900	0.2900	-3.333%	64	1,521	+3.448%
2025-05-06	0.3000	0.3000	0.3000	0.3000	+3.448%	1	1,457	0.000%
2025-05-05	0.3500	0.3500	0.2900	0.2900	-3.333%	2	1,456	+3.448%
2025-05-02	0.3000	0.3000	0.3000	0.3000	0.000%	96	1,455	0.000%
2025-05-01	0.3500	0.3500	0.3000	0.3000	-14.286%	25	1,454	0.000%
2025-04-30	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,430	-14.286%
2025-04-29	0.2000	0.3500	0.2000	0.3500	+20.690%	5	1,430	-14.286%
2025-04-28	0.3000	0.3000	0.2600	0.2900	-3.333%	40	1,429	+3.448%
2025-04-25	0.3000	0.3000	0.3000	0.3000	0.000%	8	1,405	0.000%
2025-04-23	0.2700	0.3000	0.2700	0.3000	+20.000%	11	1,405	0.000%
2025-04-21	0.2500	0.2500	0.2500	0.2500	-19.355%	1	1,395	+20.000%
2025-04-15	0.3100	0.3100	0.3100	0.3100	+24.000%	2	1,395	-3.226%
2025-04-14	0.3500	0.3500	0.2500	0.2500	+25.000%	4	1,395	+20.000%
2025-04-11	0.3000	0.3000	0.2000	0.2000	-20.000%	4	1,395	+50.000%
2025-04-09	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,394	+20.000%
2025-04-08	0.2500	0.2500	0.2500	0.2500	-34.211%	1	1,394	+20.000%
2025-04-07	0.2500	0.3800	0.2500	0.3800	+58.333%	4	1,391	-21.053%
2025-04-04	0.2400	0.2400	0.2400	0.2400	-7.692%	26	1,391	+25.000%
2025-04-02	0.2000	0.3000	0.2000	0.2600	+4.000%	12	1,378	+15.385%
2025-04-01	0.2700	0.2700	0.2500	0.2500	-10.714%	6	1,378	+20.000%
2025-03-31	0.3400	0.3400	0.2800	0.2800	-12.500%	4	1,375	+7.143%
2025-03-28	0.2700	0.3200	0.2700	0.3200	+6.667%	70	1,371	-6.250%
2025-03-27	0.3000	0.3000	0.3000	0.3000	0.000%	28	1,356	0.000%
2025-03-26	0.3000	0.3000	0.3000	0.3000	+15.385%	19	1,355	0.000%
2025-03-25	0.2500	0.3000	0.2500	0.2600	+13.043%	30	1,336	+15.385%
2025-03-24	0.2500	0.2500	0.2300	0.2300	+4.545%	84	1,328	+30.435%
2025-03-21	0.2500	0.2500	0.2200	0.2200	-21.429%	112	1,408	+36.364%
2025-03-20	0.3000	0.3000	0.2800	0.2800	+12.000%	13	1,423	+7.143%
2025-03-17	0.2500	0.3000	0.2000	0.2500	+25.000%	22	1,410	+20.000%
2025-03-14	0.2500	0.2500	0.2000	0.2000	+33.333%	6	1,398	+50.000%
2025-03-13	0.1500	0.1500	0.1500	0.1500	-40.000%	1	1,396	+100.000%
2025-03-12	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,396	+20.000%
2025-03-10	0.2500	0.2500	0.2400	0.2500	-28.571%	13	1,395	+20.000%
2025-03-06	0.3500	0.3500	0.2500	0.3500	0.000%	26	1,381	-14.286%
2025-03-04	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,381	-14.286%
2025-02-28	0.6000	0.6000	0.2600	0.3500	+40.000%	26	1,381	-14.286%
2025-02-27	0.3200	0.3200	0.2500	0.2500	-19.355%	15	1,373	+20.000%
2025-02-26	0.2500	0.3100	0.2500	0.3100	+24.000%	134	1,372	-3.226%
2025-02-25	0.3000	0.3000	0.2500	0.2500	-16.667%	31	1,236	+20.000%
2025-02-24	0.3000	0.3500	0.3000	0.3000	0.000%	21	1,236	0.000%
2025-02-21	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,215	0.000%
2025-02-20	0.3200	0.3500	0.3000	0.3000	-11.765%	35	1,214	0.000%
2025-02-19	0.3500	0.3500	0.3400	0.3400	-2.857%	2	1,191	-11.765%
2025-02-14	0.3500	0.3500	0.3500	0.3500	0.000%	402	988	-14.286%
2025-02-13	0.4000	0.4000	0.3000	0.3500	+25.000%	24	967	-14.286%
2025-02-12	0.3200	0.3200	0.2800	0.2800	-6.667%	10	967	+7.143%
2025-02-11	0.3000	0.3000	0.3000	0.3000	+20.000%	1	962	0.000%
2025-02-10	0.2500	0.2500	0.2500	0.2500	-21.875%	5	962	+20.000%
2025-02-06	0.3500	0.4000	0.3200	0.3200	0.000%	363	962	-6.250%
2025-02-05	0.3500	0.3500	0.3000	0.3200	-15.789%	14	760	-6.250%
2025-01-31	0.3000	0.3800	0.3000	0.3800	-5.000%	6	760	-21.053%

.dark-mode .bfl0q8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bfl0q8{ color: #333333; background-color: white; border: 2px solid #333333; }OCGN20270115C2OCGN Jan 15 2027 2.00 Call (OCGN270115C00002000)option OPRA

OCGN20270115C2
OCGN Jan 15 2027 2.00 Call (OCGN270115C00002000)
option OPRA