Dark

OCGN20280121C2
OCGN Jan 21 2028 2.00 Call (OCGN280121C00002000)
option OPRA

EOD

Sep 4, 2026

0.6600+10.000%(+0.0600)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.7300	0.7300	0.5300	0.6600	+10.000%	302	2,523	0.000%
2026-09-03	0.6600	0.6600	0.6000	0.6000	+20.000%	2	2,523	+10.000%
2026-09-02	0.7100	0.7200	0.5000	0.5000	-9.091%	10	2,522	+32.000%
2026-09-01	0.6500	0.6500	0.5000	0.5500	+10.000%	29	2,523	+20.000%
2026-08-31	0.6200	0.6500	0.5000	0.5000	-10.714%	7	2,502	+32.000%
2026-08-28	0.5600	0.5600	0.5600	0.5600	-6.667%	50	2,504	+17.857%
2026-08-27	0.7300	0.7300	0.6000	0.6000	0.000%	6	2,526	+10.000%
2026-08-26	0.6000	0.6000	0.5900	0.6000	0.000%	31	2,524	+10.000%
2026-08-25	0.6300	0.6300	0.6000	0.6000	-7.692%	18	2,534	+10.000%
2026-08-24	0.6000	0.6500	0.6000	0.6500	-18.750%	7	2,527	+1.538%
2026-08-21	0.8000	0.8000	0.8000	0.8000	+33.333%	10	2,528	-17.500%
2026-08-20	0.6000	0.6000	0.6000	0.6000	-1.639%	1	2,523	+10.000%
2026-08-19	0.6000	0.6700	0.6000	0.6100	+10.909%	101	2,522	+8.197%
2026-08-18	0.7300	0.7300	0.5500	0.5500	-15.385%	7	2,621	+20.000%
2026-08-17	0.7200	0.7200	0.6500	0.6500	+16.071%	4	2,622	+1.538%
2026-08-14	0.7000	0.7000	0.5000	0.5600	-9.677%	21	2,623	+17.857%
2026-08-13	0.8200	0.8200	0.6000	0.6200	-1.587%	6	2,633	+6.452%
2026-08-12	0.5800	0.6300	0.5800	0.6300	0.000%	58	2,632	+4.762%
2026-08-11	0.8800	0.8800	0.6300	0.6300	+6.780%	22	2,628	+4.762%
2026-08-10	0.6500	0.6500	0.5200	0.5900	+9.259%	15	2,610	+11.864%
2026-08-07	0.7500	0.7500	0.5400	0.5400	-1.818%	14	2,604	+22.222%
2026-08-06	0.7100	0.7100	0.5500	0.5500	-17.910%	15	2,598	+20.000%
2026-08-05	0.6400	0.6800	0.6200	0.6700	+21.818%	39	2,598	-1.493%
2026-08-04	0.5500	0.5500	0.5500	0.5500	-8.333%	1	2,593	+20.000%
2026-08-03	0.6000	0.6000	0.5000	0.6000	+5.263%	14	2,593	+10.000%
2026-07-31	0.5300	0.6700	0.5300	0.5700	+50.000%	30	2,594	+15.789%
2026-07-30	0.5900	0.6000	0.3800	0.3800	-28.302%	95	2,581	+73.684%
2026-07-29	0.6900	0.6900	0.5200	0.5300	-3.636%	10	2,529	+24.528%
2026-07-28	0.6000	0.6000	0.5500	0.5500	-3.509%	3	2,527	+20.000%
2026-07-27	0.5500	0.6000	0.5500	0.5700	-25.974%	7	2,526	+15.789%
2026-07-22	0.7800	0.7800	0.7700	0.7700	+6.944%	2	2,527	-14.286%
2026-07-17	0.7400	0.7400	0.6500	0.7200	+20.000%	32	2,527	-8.333%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-20.000%	20	2,496	+10.000%
2026-07-15	0.7500	0.9000	0.7500	0.7500	+15.385%	6	2,496	-12.000%
2026-07-13	0.7300	0.7300	0.6500	0.6500	-18.750%	4	2,490	+1.538%
2026-07-08	0.7500	0.8000	0.7000	0.8000	+6.667%	3	2,493	-17.500%
2026-07-07	0.8500	0.8500	0.7500	0.7500	-2.597%	3	2,494	-12.000%
2026-07-06	0.8000	0.8000	0.7700	0.7700	+14.925%	13	2,491	-14.286%
2026-07-02	0.8200	0.8200	0.6700	0.6700	-16.250%	6	2,478	-1.493%
2026-06-30	0.8200	0.8800	0.8000	0.8000	-11.111%	41	2,478	-17.500%
2026-06-29	0.8900	0.9000	0.8500	0.9000	+28.571%	8	2,450	-26.667%
2026-06-26	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,444	-5.714%
2026-06-25	0.7000	0.7500	0.7000	0.7500	0.000%	3	2,443	-12.000%
2026-06-24	0.6500	0.8000	0.6500	0.7500	+5.634%	27	2,441	-12.000%
2026-06-23	0.5900	0.9000	0.5900	0.7100	+18.333%	9	2,443	-7.042%
2026-06-22	0.6000	0.6000	0.6000	0.6000	-3.226%	20	2,439	+10.000%
2026-06-18	0.7000	0.7000	0.6000	0.6200	-4.615%	29	2,461	+6.452%
2026-06-17	0.6300	0.6500	0.6300	0.6500	+8.333%	2	2,461	+1.538%
2026-06-16	0.6500	0.6500	0.5200	0.6000	-7.692%	17	2,461	+10.000%
2026-06-12	0.6500	0.6500	0.6500	0.6500	+8.333%	1	2,452	+1.538%
2026-06-11	0.6500	0.6500	0.6000	0.6000	0.000%	8	2,452	+10.000%
2026-06-10	0.7000	0.7000	0.6000	0.6000	-7.692%	46	2,444	+10.000%
2026-06-08	0.7000	0.7000	0.6000	0.6500	-13.333%	13	2,398	+1.538%
2026-06-04	0.8000	0.8000	0.7500	0.7500	+15.385%	6	2,386	-12.000%
2026-06-02	0.8200	0.8200	0.6500	0.6500	-13.333%	3	2,380	+1.538%
2026-06-01	0.7500	0.7500	0.7500	0.7500	+5.634%	60	2,379	-12.000%
2026-05-29	0.7500	0.7500	0.7100	0.7100	-10.127%	33	2,319	-7.042%
2026-05-28	0.7900	0.7900	0.7900	0.7900	+5.333%	3	2,288	-16.456%
2026-05-27	0.7700	0.8000	0.7500	0.7500	0.000%	3	2,288	-12.000%
2026-05-26	0.5000	0.7500	0.5000	0.7500	+15.385%	5	2,285	-12.000%
2026-05-20	0.6500	0.6500	0.6500	0.6500	-20.732%	1	2,288	+1.538%
2026-05-19	0.8200	0.8200	0.8200	0.8200	+24.242%	1	2,290	-19.512%
2026-05-18	0.6600	0.6600	0.6600	0.6600	+10.000%	1	2,290	0.000%
2026-05-14	0.6700	0.7000	0.6000	0.6000	-20.000%	3	2,290	+10.000%
2026-05-13	0.7500	0.7500	0.7500	0.7500	-3.846%	1	2,290	-12.000%
2026-05-12	0.7800	0.7800	0.7800	0.7800	+4.000%	1	2,290	-15.385%
2026-05-11	0.7500	0.7500	0.7500	0.7500	-3.846%	20	2,290	-12.000%
2026-05-08	0.9500	0.9500	0.7800	0.7800	+4.000%	11	2,310	-15.385%
2026-05-07	0.7500	0.8500	0.7500	0.7500	0.000%	65	2,310	-12.000%
2026-05-06	0.8000	0.8000	0.7000	0.7500	-6.250%	33	2,295	-12.000%
2026-05-05	0.8000	0.9000	0.7200	0.8000	-23.810%	43	2,289	-17.500%
2026-05-04	1.0500	1.0500	1.0500	1.0500	+3.960%	2	2,254	-37.143%
2026-05-01	0.8900	1.0100	0.8500	1.0100	+3.061%	5	2,257	-34.653%
2026-04-30	0.9500	0.9800	0.9500	0.9800	-6.667%	4	2,257	-32.653%
2026-04-29	0.9500	1.0500	0.9200	1.0500	+5.000%	1,022	2,253	-37.143%
2026-04-28	0.9400	1.0000	0.8500	1.0000	+11.111%	46	1,309	-34.000%
2026-04-27	0.8500	1.0000	0.8500	0.9000	-2.174%	15	1,297	-26.667%
2026-04-24	1.0500	1.0500	0.8500	0.9200	-3.158%	132	1,307	-28.261%
2026-04-23	1.0000	1.0000	0.9000	0.9500	-5.000%	32	1,187	-30.526%
2026-04-22	0.9000	1.0000	0.9000	1.0000	0.000%	22	1,191	-34.000%
2026-04-21	1.0300	1.0900	0.9500	1.0000	+2.041%	46	1,185	-34.000%
2026-04-20	1.0000	1.1600	0.9500	0.9800	-14.783%	131	1,185	-32.653%
2026-04-17	1.1300	1.1500	1.1300	1.1500	+11.650%	7	1,190	-42.609%
2026-04-16	1.0700	1.1500	0.9000	1.0300	-6.364%	26	1,185	-35.922%
2026-04-15	1.1000	1.1000	1.1000	1.1000	0.000%	6	1,171	-40.000%
2026-04-14	1.1500	1.1500	1.0000	1.1000	+2.804%	7	1,165	-40.000%
2026-04-13	1.1000	1.1000	1.0700	1.0700	+1.905%	6	1,161	-38.318%
2026-04-09	1.1500	1.1500	1.0500	1.0500	-8.696%	2	1,159	-37.143%
2026-04-08	1.1500	1.1500	1.1500	1.1500	+21.053%	1	1,158	-42.609%
2026-04-06	1.1500	1.1500	0.9500	0.9500	0.000%	120	1,157	-30.526%
2026-04-02	0.9500	0.9500	0.9500	0.9500	-9.524%	6	1,031	-30.526%
2026-04-01	1.0000	1.0500	1.0000	1.0500	-0.943%	12	1,031	-37.143%
2026-03-31	1.0700	1.0700	1.0600	1.0600	-3.636%	20	1,029	-37.736%
2026-03-30	1.1700	1.1700	1.1000	1.1000	+15.789%	3	1,019	-40.000%
2026-03-27	1.0900	1.0900	0.9500	0.9500	-20.833%	2	1,018	-30.526%
2026-03-26	1.5000	1.5000	1.1000	1.2000	+9.091%	15	1,017	-45.000%
2026-03-25	1.2000	1.3000	1.1000	1.1000	0.000%	36	1,023	-40.000%
2026-03-24	1.0300	1.1500	0.9100	1.1000	0.000%	121	1,016	-40.000%
2026-03-23	1.1200	1.1500	1.1000	1.1000	-12.000%	76	967	-40.000%
2026-03-19	1.3200	1.3200	1.2500	1.2500	+8.696%	31	973	-47.200%
2026-03-18	1.6000	1.6500	1.1500	1.1500	-31.548%	46	973	-42.609%
2026-03-17	1.4000	1.8000	1.4000	1.6800	+12.000%	41	931	-60.714%
2026-03-13	1.6000	1.6500	1.5000	1.5000	+7.143%	41	910	-56.000%
2026-03-12	1.4100	1.4800	1.4000	1.4000	-6.667%	5	888	-52.857%
2026-03-11	1.2500	1.5000	1.2500	1.5000	+40.187%	33	887	-56.000%
2026-03-10	1.0700	1.0700	1.0700	1.0700	+25.882%	6	901	-38.318%
2026-03-09	0.8500	0.8500	0.8500	0.8500	-5.556%	10	895	-22.353%
2026-03-06	0.9600	1.0000	0.9000	0.9000	-25.000%	100	902	-26.667%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+15.385%	20	949	-45.000%
2026-03-03	1.0400	1.0400	1.0400	1.0400	-13.333%	1	929	-36.538%
2026-03-02	1.1400	1.2000	1.0400	1.2000	+6.195%	234	929	-45.000%
2026-02-26	1.0300	1.1300	1.0300	1.1300	+2.727%	9	844	-41.593%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+22.222%	6	855	-40.000%
2026-02-24	0.9500	1.0500	0.9000	0.9000	-10.000%	32	855	-26.667%
2026-02-23	1.0000	1.0000	1.0000	1.0000	+33.333%	1	854	-34.000%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-21.053%	1	854	-12.000%
2026-02-19	0.8200	0.9500	0.8200	0.9500	+14.458%	21	854	-30.526%
2026-02-18	0.8000	0.8300	0.8000	0.8300	+3.750%	5	855	-20.482%
2026-02-17	0.8000	0.8000	0.8000	0.8000	-5.882%	2	850	-17.500%
2026-02-11	0.8500	0.8500	0.8500	0.8500	+13.333%	1	848	-22.353%
2026-02-10	0.7500	0.7500	0.7500	0.7500	+11.940%	12	847	-12.000%
2026-02-05	0.6700	0.6700	0.6700	0.6700	-12.987%	2	858	-1.493%
2026-02-04	0.7500	0.7700	0.7500	0.7700	-7.229%	3	858	-14.286%
2026-02-03	0.7000	0.8300	0.7000	0.8300	0.000%	18	859	-20.482%
2026-01-30	1.0000	1.0000	0.8300	0.8300	-1.190%	4	863	-20.482%
2026-01-29	0.8300	0.8400	0.8300	0.8400	-1.176%	15	860	-21.429%
2026-01-28	1.0000	1.0000	0.8500	0.8500	-26.087%	21	867	-22.353%
2026-01-27	0.9600	1.1500	0.9600	1.1500	+29.213%	130	846	-42.609%
2026-01-23	1.0000	1.0000	0.8900	0.8900	-5.319%	13	846	-25.843%
2026-01-22	1.0000	1.0000	0.9100	0.9400	+13.253%	9	835	-29.787%
2026-01-21	0.8300	0.8300	0.8300	0.8300	-27.826%	2	826	-20.482%
2026-01-20	1.1500	1.1500	1.1500	1.1500	+7.477%	1	826	-42.609%
2026-01-16	1.5000	1.5000	1.0700	1.0700	+21.591%	2	823	-38.318%
2026-01-15	0.9000	0.9500	0.8500	0.8800	-19.266%	12	823	-25.000%
2026-01-14	1.1500	1.1500	1.0700	1.0900	+3.810%	60	818	-39.450%
2026-01-13	1.0000	1.0500	1.0000	1.0500	+10.526%	24	766	-37.143%
2026-01-12	0.9200	0.9500	0.9200	0.9500	+5.556%	63	784	-30.526%
2026-01-09	0.9000	0.9000	0.9000	0.9000	+3.448%	1	755	-26.667%
2026-01-08	0.8900	0.8900	0.6000	0.8700	0.000%	4	754	-24.138%
2026-01-07	1.0000	1.0000	0.8700	0.8700	+2.353%	55	753	-24.138%
2026-01-06	0.8500	0.8500	0.8500	0.8500	+18.056%	6	703	-22.353%
2026-01-05	0.6600	0.7200	0.6600	0.7200	+2.857%	20	699	-8.333%
2026-01-02	0.7500	0.7500	0.7000	0.7000	-12.500%	7	679	-5.714%
2025-12-30	0.8000	0.8000	0.7700	0.8000	0.000%	10	674	-17.500%
2025-12-29	0.8400	0.8400	0.8000	0.8000	0.000%	10	667	-17.500%
2025-12-26	0.8000	0.8000	0.8000	0.8000	0.000%	1	661	-17.500%
2025-12-15	0.8000	0.8000	0.8000	0.8000	+1.266%	16	660	-17.500%
2025-12-12	0.7700	0.7900	0.7700	0.7900	+5.333%	8	676	-16.456%
2025-12-11	0.7500	0.7500	0.7500	0.7500	+15.385%	16	668	-12.000%
2025-12-08	0.6500	0.6500	0.6500	0.6500	-13.333%	4	652	+1.538%
2025-12-04	0.7500	0.7500	0.7500	0.7500	+25.000%	2	648	-12.000%
2025-12-02	0.6000	0.6000	0.6000	0.6000	-14.286%	1	646	+10.000%
2025-12-01	0.7000	0.7000	0.7000	0.7000	0.000%	3	647	-5.714%
2025-11-26	0.7000	0.7500	0.6800	0.7000	0.000%	22	627	-5.714%
2025-11-25	0.7000	0.7000	0.7000	0.7000	+7.692%	50	627	-5.714%
2025-11-24	0.6500	0.6500	0.6500	0.6500	0.000%	12	577	+1.538%
2025-11-21	0.7000	0.7000	0.6500	0.6500	-13.333%	14	589	+1.538%
2025-11-13	0.7500	0.7500	0.7500	0.7500	-3.846%	6	577	-12.000%
2025-11-12	0.7800	0.7800	0.7800	0.7800	-12.360%	2	571	-15.385%
2025-11-10	0.8100	0.8900	0.8100	0.8900	+11.250%	2	570	-25.843%
2025-11-07	0.8000	0.8500	0.8000	0.8000	-18.367%	21	569	-17.500%
2025-11-06	0.7700	0.9800	0.7700	0.9800	+8.889%	51	558	-32.653%
2025-11-05	0.9000	0.9000	0.9000	0.9000	-8.163%	10	509	-26.667%
2025-11-03	0.9800	0.9800	0.9800	0.9800	+11.364%	2	501	-32.653%
2025-10-31	0.8800	0.8800	0.8800	0.8800	-10.204%	10	501	-25.000%
2025-10-29	0.8900	1.0500	0.8900	0.9800	+3.158%	19	511	-32.653%
2025-10-28	0.8900	0.9700	0.8900	0.9500	-9.524%	14	493	-30.526%
2025-10-23	1.0500	1.0500	1.0500	1.0500	+10.526%	11	483	-37.143%
2025-10-22	0.9500	0.9800	0.9400	0.9500	-5.000%	135	472	-30.526%
2025-10-21	1.0000	1.0500	1.0000	1.0000	0.000%	15	462	-34.000%
2025-10-20	1.0000	1.0000	1.0000	1.0000	-4.762%	10	450	-34.000%
2025-10-17	1.3000	1.3000	1.0500	1.0500	-5.405%	19	440	-37.143%
2025-10-14	1.2300	1.2300	1.1100	1.1100	+8.824%	2	424	-40.541%
2025-10-13	1.0200	1.0200	1.0200	1.0200	-8.929%	14	422	-35.294%
2025-10-10	1.1200	1.1200	1.1200	1.1200	-9.677%	1	422	-41.071%
2025-10-09	1.1000	1.3000	1.0500	1.2400	+24.000%	39	421	-46.774%
2025-10-08	1.0000	1.0000	0.9900	1.0000	0.000%	5	393	-34.000%
2025-10-07	0.9700	1.0000	0.9700	1.0000	-5.660%	25	388	-34.000%
2025-10-06	1.1000	1.1000	0.9100	1.0600	+11.579%	116	363	-37.736%
2025-10-03	1.0000	1.0800	0.8500	0.9500	+11.765%	96	247	-30.526%
2025-10-01	0.8500	1.0000	0.8300	0.8500	+18.056%	121	155	-22.353%
2025-09-30	0.7200	0.7200	0.7200	0.7200	+1.408%	1	120	-8.333%
2025-09-29	1.0200	1.0200	0.7100	0.7100	-29.000%	15	121	-7.042%
2025-09-26	1.0000	1.0000	1.0000	1.0000	+11.111%	1	111	-34.000%
2025-09-24	1.0000	1.2000	0.9000	0.9000	+21.622%	14	111	-26.667%
2025-09-23	0.7700	0.8900	0.7000	0.7400	+10.448%	111	111	-10.811%
2025-09-22	0.6100	0.7900	0.6100	0.6700	+21.818%	4	3	-1.493%
2025-09-18	0.5500	0.5500	0.4800	0.5500	+41.026%	3	4	+20.000%
2025-09-15	0.3900	0.3900	0.3900	0.3900	0.000%	1	1	+69.231%

.dark-mode .RBZnYz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBZnYz{ color: #333333; background-color: white; border: 2px solid #333333; }OCGN20280121C2OCGN Jan 21 2028 2.00 Call (OCGN280121C00002000)option OPRA

OCGN20280121C2
OCGN Jan 21 2028 2.00 Call (OCGN280121C00002000)
option OPRA