Dark

OCGN20270115P1
OCGN Jan 15 2027 1.00 Put (OCGN270115P00001000)
option OPRA

EOD

Sep 8, 2026

0.2200-12.000%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2200	0.2200	0.2200	0.2200	-12.000%	5	2,488	0.000%
2026-09-04	0.1500	0.2500	0.1500	0.2500	+92.308%	71	2,417	-12.000%
2026-09-03	0.1300	0.1300	0.1300	0.1300	-48.000%	11	2,417	+69.231%
2026-09-01	0.2500	0.2500	0.2500	0.2500	+66.667%	1	2,427	-12.000%
2026-08-31	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,428	+46.667%
2026-08-28	0.1500	0.1500	0.1500	0.1500	0.000%	5	2,428	+46.667%
2026-08-27	0.1100	0.1500	0.1100	0.1500	0.000%	83	2,423	+46.667%
2026-08-24	0.1500	0.1500	0.1500	0.1500	-21.053%	1	2,387	+46.667%
2026-08-21	0.1200	0.1900	0.1200	0.1900	+26.667%	2	2,386	+15.789%
2026-08-19	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,385	+46.667%
2026-08-13	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,385	+46.667%
2026-08-12	0.1500	0.1500	0.1500	0.1500	-25.000%	5	2,385	+46.667%
2026-08-10	0.1700	0.2000	0.1700	0.2000	+5.263%	7	2,380	+10.000%
2026-08-06	0.1900	0.1900	0.1900	0.1900	-5.000%	1	2,378	+15.789%
2026-08-05	0.2000	0.2000	0.2000	0.2000	0.000%	10	2,378	+10.000%
2026-07-31	0.2000	0.2000	0.2000	0.2000	-4.762%	2	2,368	+10.000%
2026-07-30	0.2100	0.2100	0.2100	0.2100	+5.000%	10	2,368	+4.762%
2026-07-28	0.2000	0.2000	0.2000	0.2000	0.000%	4	2,368	+10.000%
2026-07-20	0.2000	0.2200	0.2000	0.2000	+5.263%	76	2,368	+10.000%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-5.000%	4	2,297	+15.789%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,293	+10.000%
2026-07-09	0.2000	0.2700	0.2000	0.2000	0.000%	12	2,292	+10.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	150	2,174	+10.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-13.043%	75	2,174	+10.000%
2026-06-30	0.2000	0.2300	0.2000	0.2300	+15.000%	47	2,174	-4.348%
2026-06-26	0.1800	0.2000	0.1800	0.2000	-4.762%	7	2,174	+10.000%
2026-06-25	0.2100	0.2100	0.2100	0.2100	-16.000%	10	2,169	+4.762%
2026-06-24	0.2500	0.2500	0.2500	0.2500	0.000%	13	2,159	-12.000%
2026-06-23	0.2500	0.2500	0.2500	0.2500	0.000%	2	2,158	-12.000%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-10.714%	51	2,158	-12.000%
2026-06-18	0.2800	0.2800	0.2800	0.2800	-6.667%	5	2,107	-21.429%
2026-06-15	0.3000	0.3000	0.3000	0.3000	-25.000%	5	2,107	-26.667%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+37.931%	1	2,107	-45.000%
2026-06-09	0.3000	0.3000	0.2900	0.2900	-3.333%	100	2,107	-24.138%
2026-06-05	0.2500	0.3000	0.2500	0.3000	+36.364%	22	2,207	-26.667%
2026-06-01	0.2200	0.2200	0.2200	0.2200	-12.000%	1	2,227	0.000%
2026-05-29	0.2500	0.2500	0.2500	0.2500	0.000%	1	2,226	-12.000%
2026-05-14	0.2500	0.2500	0.2500	0.2500	0.000%	50	2,225	-12.000%
2026-05-08	0.2500	0.4000	0.2500	0.2500	0.000%	20	2,225	-12.000%
2026-05-05	0.2500	0.2500	0.2500	0.2500	+25.000%	2	2,205	-12.000%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-23.077%	50	2,205	+10.000%
2026-04-28	0.4500	0.4500	0.2600	0.2600	+8.333%	23	2,155	-15.385%
2026-04-27	0.2500	0.2500	0.2100	0.2400	-4.000%	40	2,160	-8.333%
2026-04-24	0.2500	0.3000	0.2500	0.2500	0.000%	13	2,130	-12.000%
2026-04-23	0.2500	0.2500	0.2500	0.2500	+25.000%	5	2,118	-12.000%
2026-04-22	0.2500	0.2500	0.2000	0.2000	-20.000%	155	2,113	+10.000%
2026-04-21	0.2500	0.2500	0.2500	0.2500	+25.000%	7	2,079	-12.000%
2026-04-20	0.2000	0.2500	0.2000	0.2000	-4.762%	308	2,079	+10.000%
2026-04-16	0.2500	0.2500	0.2000	0.2100	-27.586%	71	1,916	+4.762%
2026-04-13	0.4500	0.4500	0.2900	0.2900	+20.833%	2	1,846	-24.138%
2026-04-07	0.3000	0.3000	0.2400	0.2400	-20.000%	21	1,846	-8.333%
2026-03-31	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,825	-26.667%
2026-03-24	0.1500	0.2500	0.1500	0.2500	-3.846%	58	1,824	-12.000%
2026-03-23	0.2400	0.2600	0.2200	0.2600	+30.000%	33	1,802	-15.385%
2026-03-20	0.2000	0.2000	0.2000	0.2000	0.000%	100	1,785	+10.000%
2026-03-16	0.2000	0.2000	0.2000	0.2000	-37.500%	3	1,735	+10.000%
2026-03-11	0.3200	0.3200	0.3200	0.3200	+6.667%	3	1,735	-31.250%
2026-03-10	0.2500	0.3000	0.2500	0.3000	0.000%	125	1,732	-26.667%
2026-03-06	0.3000	0.3000	0.3000	0.3000	+20.000%	30	1,736	-26.667%
2026-03-05	0.2500	0.2500	0.2500	0.2500	0.000%	60	1,706	-12.000%
2026-03-02	0.2500	0.2500	0.2500	0.2500	-13.793%	4	1,646	-12.000%
2026-02-25	0.2500	0.2900	0.2500	0.2900	-42.000%	17	1,634	-24.138%
2026-02-24	0.5000	0.5000	0.5000	0.5000	+66.667%	1	1,634	-56.000%
2026-02-23	0.2700	0.3000	0.2700	0.3000	+20.000%	104	1,634	-26.667%
2026-02-20	0.2500	0.2500	0.2500	0.2500	-16.667%	4	1,531	-12.000%
2026-02-19	0.3000	0.3000	0.3000	0.3000	0.000%	6	1,531	-26.667%
2026-02-17	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,531	-26.667%
2026-02-13	0.3500	0.4000	0.3500	0.4000	+14.286%	6	1,526	-45.000%
2026-02-12	0.3500	0.3500	0.3500	0.3500	-12.500%	8	1,526	-37.143%
2026-02-09	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,518	-45.000%
2026-01-28	0.3500	0.3500	0.3500	0.3500	+16.667%	50	1,517	-37.143%
2026-01-27	0.3000	0.3000	0.3000	0.3000	+7.143%	50	1,467	-26.667%
2026-01-26	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,417	-21.429%
2026-01-23	0.3000	0.3000	0.3000	0.3000	0.000%	35	1,416	-26.667%
2026-01-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,421	-26.667%
2026-01-20	0.3100	0.3400	0.3000	0.3000	0.000%	194	1,420	-26.667%
2026-01-16	0.3000	0.3000	0.3000	0.3000	0.000%	32	1,219	-26.667%
2026-01-15	0.3000	0.3000	0.3000	0.3000	+7.143%	4	1,219	-26.667%
2026-01-14	0.2800	0.2800	0.2800	0.2800	0.000%	20	1,215	-21.429%
2026-01-13	0.3100	0.3100	0.2800	0.2800	-20.000%	11	1,235	-21.429%
2026-01-12	0.3500	0.3500	0.3500	0.3500	+16.667%	4	1,242	-37.143%
2026-01-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	1,246	-26.667%
2026-01-08	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,247	-37.143%
2026-01-07	0.3600	0.3600	0.3600	0.3600	-10.000%	4	1,248	-38.889%
2026-01-06	0.4000	0.4000	0.4000	0.4000	+11.111%	1	1,244	-45.000%
2026-01-05	0.4000	0.4000	0.3500	0.3600	+2.857%	200	1,047	-38.889%
2026-01-02	0.3500	0.3500	0.3500	0.3500	0.000%	10	1,047	-37.143%
2025-12-30	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,057	-37.143%
2025-12-22	0.4000	0.4000	0.4000	0.4000	+14.286%	10	1,056	-45.000%
2025-12-19	0.3500	0.3500	0.3500	0.3500	0.000%	20	1,056	-37.143%
2025-12-18	0.3500	0.3500	0.3500	0.3500	-12.500%	10	1,046	-37.143%
2025-12-15	0.4000	0.4000	0.4000	0.4000	-42.857%	4	1,044	-45.000%
2025-12-05	0.7000	0.7000	0.7000	0.7000	+55.556%	105	1,041	-68.571%
2025-12-02	0.4500	0.4500	0.4500	0.4500	+28.571%	11	939	-51.111%
2025-11-26	0.3500	0.3500	0.3500	0.3500	-22.222%	1	928	-37.143%
2025-11-20	0.4500	0.4500	0.4500	0.4500	+7.143%	2	928	-51.111%
2025-11-19	0.4000	0.4400	0.4000	0.4200	-6.667%	71	926	-47.619%
2025-11-17	0.4900	0.4900	0.4500	0.4500	+12.500%	22	855	-51.111%
2025-11-13	0.4000	0.4000	0.4000	0.4000	0.000%	12	855	-45.000%
2025-11-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	843	-45.000%
2025-11-03	0.4500	0.4500	0.4500	0.4500	0.000%	1	843	-51.111%
2025-10-22	0.4500	0.4500	0.4500	0.4500	+9.756%	12	843	-51.111%
2025-10-16	0.4100	0.4100	0.4100	0.4100	-10.870%	4	848	-46.341%
2025-10-14	0.3300	0.4600	0.3300	0.4600	+31.429%	2	848	-52.174%
2025-10-10	0.3500	0.3500	0.3500	0.3500	-12.500%	2	848	-37.143%
2025-10-09	0.4000	0.4000	0.4000	0.4000	+8.108%	1	848	-45.000%
2025-10-03	0.3500	0.3700	0.3100	0.3700	+2.778%	22	848	-40.541%
2025-10-02	0.3600	0.3600	0.3600	0.3600	0.000%	1	847	-38.889%
2025-09-30	0.4000	0.4000	0.3600	0.3600	-5.263%	55	848	-38.889%
2025-09-29	0.3800	0.3800	0.3800	0.3800	-9.524%	12	849	-42.105%
2025-09-26	0.4200	0.4200	0.4200	0.4200	+5.000%	1	849	-47.619%
2025-09-25	0.4000	0.4000	0.4000	0.4000	+14.286%	93	850	-45.000%
2025-09-24	0.3500	0.3500	0.3500	0.3500	0.000%	6	850	-37.143%
2025-09-23	0.4400	0.4400	0.3500	0.3500	-12.500%	4	844	-37.143%
2025-09-22	0.4000	0.4000	0.4000	0.4000	-2.439%	53	844	-45.000%
2025-09-19	0.4000	0.4100	0.4000	0.4100	+2.500%	63	844	-46.341%
2025-09-18	0.4500	0.4500	0.3400	0.4000	-6.977%	170	844	-45.000%
2025-09-17	0.4300	0.4300	0.4300	0.4300	+2.381%	15	900	-48.837%
2025-09-16	0.4200	0.4200	0.4200	0.4200	+2.439%	4	915	-47.619%
2025-09-15	0.4100	0.4300	0.4000	0.4100	-25.455%	13	913	-46.341%
2025-09-11	0.4500	0.5500	0.4500	0.5500	+22.222%	3	901	-60.000%
2025-09-10	0.4700	0.4700	0.4500	0.4500	-8.163%	16	898	-51.111%
2025-09-09	0.4100	0.5000	0.4100	0.4900	+2.083%	4	882	-55.102%
2025-09-08	0.4800	0.4800	0.4800	0.4800	+6.667%	1	879	-54.167%
2025-09-05	0.4700	0.5000	0.4500	0.4500	-10.000%	22	878	-51.111%
2025-09-04	0.5000	0.5000	0.5000	0.5000	+6.383%	10	856	-56.000%
2025-09-03	0.5000	0.5000	0.4700	0.4700	-2.083%	13	858	-53.191%
2025-09-02	0.4600	0.4800	0.4600	0.4800	-4.000%	101	845	-54.167%
2025-08-29	0.5000	0.5000	0.5000	0.5000	+11.111%	2	744	-56.000%
2025-08-28	0.4500	0.4500	0.4500	0.4500	-4.255%	1	744	-51.111%
2025-08-27	0.5000	0.5000	0.4500	0.4700	-6.000%	6	743	-53.191%
2025-08-26	0.4700	0.5000	0.4000	0.5000	0.000%	80	738	-56.000%
2025-08-25	0.4700	0.5500	0.4500	0.5000	0.000%	88	726	-56.000%
2025-08-22	0.5000	0.5000	0.5000	0.5000	0.000%	23	638	-56.000%
2025-08-21	0.5000	0.5000	0.5000	0.5000	0.000%	12	615	-56.000%
2025-08-20	0.5000	0.5000	0.5000	0.5000	+6.383%	2	603	-56.000%
2025-08-19	0.4800	0.4800	0.4700	0.4700	-6.000%	2	602	-53.191%
2025-08-15	0.5000	0.5000	0.5000	0.5000	0.000%	1	600	-56.000%
2025-08-14	0.5000	0.5000	0.5000	0.5000	-1.961%	3	599	-56.000%
2025-08-13	0.5100	0.5100	0.5100	0.5100	-1.923%	12	597	-56.863%
2025-08-12	0.5000	0.5200	0.5000	0.5200	-5.455%	10	585	-57.692%
2025-08-11	0.5500	0.5500	0.5500	0.5500	-8.333%	1	577	-60.000%
2025-08-08	0.6000	0.6000	0.6000	0.6000	+20.000%	1	576	-63.333%
2025-08-05	0.5000	0.5000	0.5000	0.5000	-3.846%	1	575	-56.000%
2025-08-01	0.5500	0.5500	0.5000	0.5200	+4.000%	12	574	-57.692%
2025-07-30	0.5000	0.5100	0.5000	0.5000	-5.660%	37	572	-56.000%
2025-07-28	0.4500	0.5300	0.4500	0.5300	+6.000%	6	538	-58.491%
2025-07-24	0.5000	0.5000	0.5000	0.5000	-3.846%	2	532	-56.000%
2025-07-23	0.5000	0.5200	0.5000	0.5200	+4.000%	29	534	-57.692%
2025-07-22	0.5000	0.5000	0.5000	0.5000	-5.660%	2	505	-56.000%
2025-07-21	0.5300	0.5300	0.5300	0.5300	+6.000%	1	503	-58.491%
2025-07-18	0.4800	0.5000	0.4800	0.5000	0.000%	2	502	-56.000%
2025-07-17	0.5000	0.5000	0.5000	0.5000	0.000%	2	500	-56.000%
2025-07-16	0.5000	0.5000	0.5000	0.5000	0.000%	7	498	-56.000%
2025-07-15	0.5000	0.5000	0.5000	0.5000	-9.091%	2	491	-56.000%
2025-07-14	0.4500	0.5500	0.4500	0.5500	+10.000%	14	489	-60.000%
2025-07-11	0.4500	0.5000	0.4500	0.5000	0.000%	5	475	-56.000%
2025-07-10	0.5000	0.5000	0.5000	0.5000	0.000%	37	470	-56.000%
2025-07-09	0.4700	0.5500	0.4500	0.5000	+8.696%	46	433	-56.000%
2025-07-08	0.4500	0.5100	0.4500	0.4600	-8.000%	27	387	-52.174%
2025-07-07	0.5000	0.5000	0.5000	0.5000	0.000%	2	360	-56.000%
2025-07-03	0.4700	0.5400	0.4700	0.5000	0.000%	5	353	-56.000%
2025-07-02	0.5000	0.5300	0.5000	0.5000	-1.961%	4	353	-56.000%
2025-07-01	0.5100	0.5100	0.5100	0.5100	0.000%	1	349	-56.863%
2025-06-30	0.5000	0.5500	0.5000	0.5100	+2.000%	4	348	-56.863%
2025-06-27	0.5000	0.5000	0.5000	0.5000	-9.091%	3	344	-56.000%
2025-06-26	0.5300	0.5500	0.5000	0.5500	+10.000%	6	341	-60.000%
2025-06-25	0.5500	0.5500	0.5000	0.5000	-3.846%	15	335	-56.000%
2025-06-24	0.5100	0.5200	0.5000	0.5200	-10.345%	5	333	-57.692%
2025-06-23	0.5000	0.5800	0.5000	0.5800	+5.455%	6	328	-62.069%
2025-06-20	0.5000	0.5500	0.5000	0.5500	+10.000%	8	328	-60.000%
2025-06-18	0.5000	0.5400	0.5000	0.5000	-1.961%	7	321	-56.000%
2025-06-17	0.5000	0.5100	0.5000	0.5100	0.000%	4	321	-56.863%
2025-06-16	0.5000	0.5100	0.4500	0.5100	+2.000%	14	317	-56.863%
2025-06-13	0.5000	0.5500	0.5000	0.5000	+11.111%	98	308	-56.000%
2025-06-12	0.5000	0.5500	0.4500	0.4500	-27.419%	45	261	-51.111%
2025-06-03	0.6200	0.6200	0.6200	0.6200	+24.000%	1	217	-64.516%
2025-05-28	0.5000	0.5000	0.5000	0.5000	+2.041%	99	217	-56.000%
2025-05-27	0.5000	0.5000	0.4900	0.4900	-3.922%	2	118	-55.102%
2025-05-23	0.5100	0.5100	0.5100	0.5100	+13.333%	4	114	-56.863%
2025-05-22	0.4500	0.4500	0.4500	0.4500	-25.000%	2	114	-51.111%
2025-05-07	0.6000	0.6000	0.6000	0.6000	-7.692%	1	112	-63.333%
2025-04-25	0.5500	0.6600	0.5500	0.6500	+4.839%	20	111	-66.154%
2025-04-22	0.5000	0.6200	0.5000	0.6200	-4.615%	4	101	-64.516%
2025-04-10	0.6500	0.6500	0.6500	0.6500	0.000%	40	97	-66.154%
2025-04-04	0.6500	0.6500	0.6500	0.6500	0.000%	2	57	-66.154%
2025-03-31	0.6400	0.6500	0.6400	0.6500	+8.333%	2	56	-66.154%
2025-03-28	0.6000	0.6000	0.6000	0.6000	-7.692%	2	54	-63.333%
2025-03-07	0.6500	0.6500	0.6500	0.6500	0.000%	2	53	-66.154%
2025-03-04	0.6500	0.6500	0.6500	0.6500	-7.143%	1	52	-66.154%
2025-02-28	0.5500	0.7000	0.5500	0.7000	+55.556%	8	51	-68.571%
2025-01-27	0.4500	0.4500	0.4500	0.4500	-23.729%	2	47	-51.111%
2025-01-03	0.6000	0.6000	0.5900	0.5900	-1.667%	28	45	-62.712%
2024-12-20	0.6000	0.6000	0.6000	0.6000	0.000%	2	35	-63.333%
2024-12-09	0.6000	0.6000	0.6000	0.6000	0.000%	2	33	-63.333%
2024-11-20	0.6000	0.6000	0.6000	0.6000	+20.000%	2	32	-63.333%
2024-11-12	0.5000	0.5000	0.5000	0.5000	-16.667%	4	32	-56.000%
2024-10-16	0.6000	0.6000	0.6000	0.6000	0.000%	1	32	-63.333%
2024-10-15	0.5500	0.6000	0.5500	0.6000	+9.091%	15	31	-63.333%
2024-10-14	0.5500	0.5500	0.5500	0.5500	-8.333%	5	16	-60.000%
2024-10-09	0.6000	0.6000	0.6000	0.6000	-4.762%	9	11	-63.333%
2024-10-08	0.6000	0.6300	0.6000	0.6300	0.000%	2	2	-65.079%

.dark-mode .drgCSH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drgCSH{ color: #333333; background-color: white; border: 2px solid #333333; }OCGN20270115P1OCGN Jan 15 2027 1.00 Put (OCGN270115P00001000)option OPRA

OCGN20270115P1
OCGN Jan 15 2027 1.00 Put (OCGN270115P00001000)
option OPRA