Dark

OCGN20280121C3
OCGN Jan 21 2028 3.00 Call (OCGN280121C00003000)
option OPRA

EOD

Sep 8, 2026

0.4900+13.953%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4500	0.4900	0.4500	0.4900	+13.953%	3	4,047	0.000%
2026-09-04	0.4300	0.4300	0.4300	0.4300	-2.273%	1	4,048	+13.953%
2026-09-02	0.4500	0.4900	0.4000	0.4400	+10.000%	51	4,048	+11.364%
2026-09-01	0.4700	0.4900	0.4000	0.4000	0.000%	160	4,045	+22.500%
2026-08-28	0.4000	0.4000	0.4000	0.4000	0.000%	18	4,045	+22.500%
2026-08-27	0.5000	0.5200	0.4000	0.4000	-20.000%	36	4,055	+22.500%
2026-08-26	0.5500	0.5600	0.5000	0.5000	0.000%	46	4,035	-2.000%
2026-08-25	0.5000	0.5000	0.5000	0.5000	-9.091%	5	4,009	-2.000%
2026-08-24	0.5000	0.5500	0.5000	0.5500	+10.000%	21	4,009	-10.909%
2026-08-20	0.5000	0.5000	0.5000	0.5000	-9.091%	51	4,005	-2.000%
2026-08-19	0.6100	0.6200	0.5500	0.5500	+37.500%	6	4,004	-10.909%
2026-08-18	0.4000	0.5500	0.4000	0.4000	-11.111%	6	4,001	+22.500%
2026-08-13	0.5200	0.5200	0.4500	0.4500	-18.182%	2	4,006	+8.889%
2026-08-12	0.5000	0.6000	0.5000	0.5500	+10.000%	29	4,007	-10.909%
2026-08-11	0.4500	0.5100	0.4300	0.5000	+16.279%	52	4,016	-2.000%
2026-08-10	0.4000	0.4600	0.3500	0.4300	0.000%	30	3,975	+13.953%
2026-08-07	0.4500	0.4500	0.4300	0.4300	-6.522%	3	3,956	+13.953%
2026-08-05	0.4500	0.4700	0.4500	0.4600	+15.000%	10	3,955	+6.522%
2026-08-04	0.4000	0.4000	0.4000	0.4000	-20.000%	1	3,959	+22.500%
2026-07-31	0.5000	0.5000	0.5000	0.5000	+11.111%	2	3,960	-2.000%
2026-07-30	0.4500	0.4500	0.4500	0.4500	0.000%	3	3,958	+8.889%
2026-07-29	0.5500	0.5500	0.4500	0.4500	-10.000%	3	3,959	+8.889%
2026-07-27	0.5000	0.5000	0.5000	0.5000	+25.000%	11	3,956	-2.000%
2026-07-24	0.5000	0.5000	0.4000	0.4000	-27.273%	6	3,945	+22.500%
2026-07-23	0.5500	0.5500	0.5500	0.5500	+10.000%	6	3,947	-10.909%
2026-07-22	0.5400	0.5400	0.5000	0.5000	-7.407%	11	3,941	-2.000%
2026-07-20	0.5400	0.5400	0.5400	0.5400	-5.263%	11	3,932	-9.259%
2026-07-16	0.6000	0.6000	0.5300	0.5700	-5.000%	8	3,932	-14.035%
2026-07-15	0.6000	0.6000	0.6000	0.6000	+13.208%	1	3,930	-18.333%
2026-07-14	0.5500	0.5500	0.5300	0.5300	-18.462%	12	3,929	-7.547%
2026-07-13	0.6500	0.6500	0.6500	0.6500	+4.839%	1	3,941	-24.615%
2026-07-10	0.6200	0.6200	0.6200	0.6200	+3.333%	5	3,940	-20.968%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-7.692%	3	3,945	-18.333%
2026-07-08	0.5500	0.6500	0.5500	0.6500	+10.169%	37	3,942	-24.615%
2026-07-07	0.5900	0.5900	0.5900	0.5900	-26.250%	4	3,943	-16.949%
2026-07-06	0.8500	0.8500	0.8000	0.8000	+17.647%	2	3,943	-38.750%
2026-07-02	0.6200	0.6800	0.6200	0.6800	-2.857%	18	3,939	-27.941%
2026-06-30	0.7200	0.7200	0.7000	0.7000	-6.667%	60	3,939	-30.000%
2026-06-29	0.6500	0.7500	0.6500	0.7500	+25.000%	234	3,879	-34.667%
2026-06-26	0.6000	0.6500	0.5500	0.6000	+5.263%	94	3,746	-18.333%
2026-06-25	0.6000	0.6000	0.5700	0.5700	-12.308%	53	3,652	-14.035%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+8.333%	15	3,599	-24.615%
2026-06-23	0.6000	0.6300	0.6000	0.6000	+9.091%	51	3,584	-18.333%
2026-06-22	0.5600	0.6000	0.5500	0.5500	+10.000%	24	3,536	-10.909%
2026-06-18	0.5500	0.5500	0.5000	0.5000	-7.407%	50	3,462	-2.000%
2026-06-17	0.5600	0.5600	0.5000	0.5400	+8.000%	25	3,462	-9.259%
2026-06-16	0.5500	0.5500	0.5000	0.5000	-9.091%	6	3,462	-2.000%
2026-06-15	0.5000	0.5500	0.5000	0.5500	-8.333%	6	3,446	-10.909%
2026-06-12	0.5500	0.6000	0.5500	0.6000	+33.333%	14	3,446	-18.333%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-18.182%	2	3,446	+8.889%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+10.000%	1	3,446	-10.909%
2026-06-08	0.6000	0.6000	0.5000	0.5000	-16.667%	186	3,447	-2.000%
2026-06-05	0.6500	0.6500	0.5200	0.6000	-6.250%	3	3,346	-18.333%
2026-06-04	0.6300	0.6400	0.6300	0.6400	+23.077%	21	3,347	-23.438%
2026-06-03	0.6000	0.6000	0.5200	0.5200	-5.455%	11	3,326	-5.769%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-15.385%	3	3,327	-10.909%
2026-05-29	0.6500	0.6500	0.6500	0.6500	+8.333%	3	3,324	-24.615%
2026-05-28	0.7300	0.7800	0.6000	0.6000	0.000%	131	3,321	-18.333%
2026-05-27	0.7100	0.7100	0.6000	0.6000	0.000%	16	3,238	-18.333%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-1.639%	1	3,223	-18.333%
2026-05-22	0.6100	0.6100	0.6100	0.6100	-12.857%	5	3,222	-19.672%
2026-05-21	0.7000	0.7000	0.7000	0.7000	+16.667%	1	3,227	-30.000%
2026-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	5	3,227	-18.333%
2026-05-18	0.7000	0.7000	0.6000	0.6000	-14.286%	2	3,223	-18.333%
2026-05-15	0.7000	0.7000	0.7000	0.7000	+16.667%	5	3,223	-30.000%
2026-05-13	0.6500	0.6500	0.6000	0.6000	0.000%	3	3,218	-18.333%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-7.692%	2	3,217	-18.333%
2026-05-11	0.7000	0.7000	0.6500	0.6500	-4.412%	2	3,217	-24.615%
2026-05-08	0.6500	0.6800	0.6000	0.6800	+13.333%	10	3,217	-27.941%
2026-05-07	0.7000	0.7500	0.5500	0.6000	-7.692%	12	3,208	-18.333%
2026-05-06	0.7000	0.7000	0.6500	0.6500	+6.557%	10	3,204	-24.615%
2026-05-05	0.7000	0.7000	0.6100	0.6100	-29.070%	28	3,194	-19.672%
2026-05-04	0.8500	0.9000	0.8500	0.8600	+14.667%	37	3,180	-43.023%
2026-05-01	0.7500	0.7500	0.7500	0.7500	-6.250%	1	3,159	-34.667%
2026-04-30	0.7500	0.8600	0.7500	0.8000	+11.111%	35	3,159	-38.750%
2026-04-29	0.7000	0.7500	0.7000	0.7200	-12.195%	19	3,156	-31.944%
2026-04-28	0.8000	0.8200	0.8000	0.8200	+9.333%	59	3,150	-40.244%
2026-04-27	0.8000	0.8000	0.7000	0.7500	+7.143%	4	3,107	-34.667%
2026-04-24	0.8000	0.8000	0.6500	0.7000	-12.500%	11	3,110	-30.000%
2026-04-23	0.7500	0.8500	0.6500	0.8000	+6.667%	27	3,107	-38.750%
2026-04-22	0.7500	0.7500	0.7500	0.7500	-6.250%	10	3,112	-34.667%
2026-04-21	0.8900	0.8900	0.8000	0.8000	-11.111%	20	3,113	-38.750%
2026-04-20	0.9500	0.9600	0.8500	0.9000	-7.216%	39	3,113	-45.556%
2026-04-17	0.7700	0.9800	0.7700	0.9700	+2.105%	318	3,136	-49.485%
2026-04-16	0.9500	0.9500	0.9000	0.9500	+7.955%	10	3,053	-48.421%
2026-04-15	0.9000	0.9000	0.8800	0.8800	+7.317%	7	3,044	-44.318%
2026-04-14	0.9300	0.9300	0.8200	0.8200	+9.333%	9	3,050	-40.244%
2026-04-07	0.8000	0.8500	0.7500	0.7500	-6.250%	1,009	3,041	-34.667%
2026-04-02	0.7800	0.8000	0.7800	0.8000	0.000%	3	2,501	-38.750%
2026-04-01	0.9000	0.9000	0.8000	0.8000	+3.896%	6	2,501	-38.750%
2026-03-31	0.9000	0.9000	0.7700	0.7700	-9.412%	22	2,496	-36.364%
2026-03-27	0.8500	0.8500	0.8500	0.8500	-19.048%	5	2,475	-42.353%
2026-03-26	0.8000	1.0500	0.8000	1.0500	+23.529%	6	2,477	-53.333%
2026-03-25	0.8500	0.8500	0.8500	0.8500	0.000%	1	2,471	-42.353%
2026-03-24	0.8000	0.8500	0.8000	0.8500	-19.048%	6	2,471	-42.353%
2026-03-23	1.0000	1.0500	1.0000	1.0500	+5.000%	26	2,472	-53.333%
2026-03-20	1.1000	1.1000	1.0000	1.0000	-17.355%	107	2,472	-51.000%
2026-03-19	1.1000	1.2500	1.0500	1.2100	+5.217%	205	2,478	-59.504%
2026-03-18	1.3800	1.3800	1.1500	1.1500	-11.538%	18	2,344	-57.391%
2026-03-17	1.2500	1.4000	1.2500	1.3000	+8.333%	10	2,349	-62.308%
2026-03-16	1.2500	1.3100	1.2000	1.2000	-4.762%	166	2,347	-59.167%
2026-03-13	1.3500	1.5000	1.2600	1.2600	-6.667%	97	2,258	-61.111%
2026-03-12	1.2200	1.3500	1.1000	1.3500	+22.727%	63	2,202	-63.704%
2026-03-11	0.5500	1.3000	0.5500	1.1000	+22.222%	109	2,212	-55.455%
2026-03-10	0.9000	0.9000	0.9000	0.9000	+1.124%	7	2,227	-45.556%
2026-03-09	0.8900	0.8900	0.8900	0.8900	+4.706%	10	2,220	-44.944%
2026-03-06	0.8500	0.8500	0.8500	0.8500	-8.602%	1	2,221	-42.353%
2026-03-05	1.0000	1.0000	0.9300	0.9300	-7.000%	3	2,222	-47.312%
2026-03-04	0.9500	1.0000	0.9500	1.0000	+25.000%	173	2,223	-51.000%
2026-02-27	0.9000	0.9000	0.7500	0.8000	-15.789%	13	2,091	-38.750%
2026-02-26	0.8200	0.9500	0.8200	0.9500	+5.556%	43	2,083	-48.421%
2026-02-25	0.9000	0.9000	0.9000	0.9000	+12.500%	4	2,047	-45.556%
2026-02-24	0.8000	0.8000	0.8000	0.8000	-9.091%	6	2,047	-38.750%
2026-02-23	0.8800	0.8800	0.8800	0.8800	+18.919%	47	2,043	-44.318%
2026-02-20	0.7500	0.7500	0.7400	0.7400	+15.625%	11	2,043	-33.784%
2026-02-18	0.6400	0.6400	0.6400	0.6400	-20.000%	1	2,047	-23.438%
2026-02-13	0.8000	0.8000	0.8000	0.8000	+25.000%	2	2,048	-38.750%
2026-02-12	0.6400	0.6400	0.6400	0.6400	-3.030%	4	2,048	-23.438%
2026-02-10	0.7000	0.7500	0.6600	0.6600	+20.000%	106	2,051	-25.758%
2026-02-09	0.5500	0.5500	0.5500	0.5500	-8.333%	2	2,012	-10.909%
2026-02-05	0.6000	0.6000	0.6000	0.6000	-4.762%	20	2,010	-18.333%
2026-02-04	0.6300	0.6300	0.6300	0.6300	-12.500%	1	2,030	-22.222%
2026-02-03	0.8000	0.8000	0.6500	0.7200	+2.857%	11	2,030	-31.944%
2026-02-02	0.6800	0.7000	0.6700	0.7000	+4.478%	15	2,028	-30.000%
2026-01-29	0.7500	0.7500	0.6700	0.6700	+3.077%	9	2,024	-26.866%
2026-01-28	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,025	-24.615%
2026-01-27	0.7000	0.7000	0.7000	0.7000	-4.110%	17	2,026	-30.000%
2026-01-23	0.7500	0.7500	0.7300	0.7300	-2.667%	15	2,026	-32.877%
2026-01-22	0.7500	0.7900	0.7200	0.7500	-1.316%	15	2,016	-34.667%
2026-01-21	0.7600	0.7600	0.7600	0.7600	-8.434%	2	2,002	-35.526%
2026-01-20	0.7500	0.8300	0.7500	0.8300	+10.667%	6	2,001	-40.964%
2026-01-15	1.0000	1.0000	0.7500	0.7500	-25.000%	19	2,001	-34.667%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+11.111%	1	1,983	-51.000%
2026-01-13	0.7500	0.9000	0.5500	0.9000	0.000%	205	1,982	-45.556%
2026-01-12	0.9000	0.9000	0.9000	0.9000	+38.462%	2	2,146	-45.556%
2026-01-08	0.6500	0.6500	0.6500	0.6500	0.000%	2	2,144	-24.615%
2026-01-06	0.6500	0.6500	0.6500	0.6500	-19.753%	33	2,144	-24.615%
2026-01-05	0.8100	0.8100	0.8100	0.8100	+17.391%	2	2,146	-39.506%
2026-01-02	0.7500	0.7500	0.6600	0.6900	+6.154%	8	2,146	-28.986%
2025-12-31	0.6400	0.6500	0.6300	0.6500	-2.985%	37	2,115	-24.615%
2025-12-26	0.6500	0.6700	0.6000	0.6700	-4.286%	2,104	2,115	-26.866%
2025-12-19	0.7500	0.7500	0.7000	0.7000	-5.405%	11	3,292	-30.000%
2025-12-18	0.7500	0.7500	0.7400	0.7400	-12.941%	2	3,282	-33.784%
2025-12-17	0.8500	0.8500	0.8500	0.8500	+19.718%	2	3,284	-42.353%
2025-12-16	0.7100	0.7100	0.7100	0.7100	+9.231%	1	3,282	-30.986%
2025-12-15	0.7000	0.7000	0.6500	0.6500	+6.557%	6	3,283	-24.615%
2025-12-12	0.5000	0.7500	0.5000	0.6100	-6.154%	20	3,288	-19.672%
2025-12-10	0.5500	0.6500	0.5500	0.6500	-1.515%	4	3,278	-24.615%
2025-12-08	0.6600	0.6600	0.6600	0.6600	+32.000%	3	3,280	-25.758%
2025-12-05	0.5100	0.5100	0.5000	0.5000	-16.667%	5	3,283	-2.000%
2025-12-04	0.6500	0.6500	0.6000	0.6000	-7.692%	5	3,288	-18.333%
2025-12-03	0.6000	0.6500	0.6000	0.6500	+8.333%	16	3,283	-24.615%
2025-12-02	0.6000	0.6000	0.6000	0.6000	+5.263%	13	3,277	-18.333%
2025-12-01	0.5700	0.5700	0.5700	0.5700	-10.938%	1	3,269	-14.035%
2025-11-25	0.6000	0.6400	0.6000	0.6400	-1.538%	6	3,269	-23.438%
2025-11-21	0.7000	0.7000	0.6500	0.6500	+18.182%	6	3,273	-24.615%
2025-11-20	0.6000	0.6200	0.5000	0.5500	+10.000%	11	3,267	-10.909%
2025-11-19	0.7000	0.7000	0.5000	0.5000	-16.667%	2	3,278	-2.000%
2025-11-18	0.6000	0.6000	0.5700	0.6000	+9.091%	3	3,278	-18.333%
2025-11-17	0.6000	0.6000	0.5500	0.5500	-21.429%	4	3,278	-10.909%
2025-11-14	0.7500	0.7500	0.7000	0.7000	+16.667%	9	3,282	-30.000%
2025-11-13	0.6500	0.7000	0.6000	0.6000	-7.692%	4	3,273	-18.333%
2025-11-12	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,275	-24.615%
2025-11-11	0.7500	0.7500	0.7000	0.7000	+7.692%	9	3,283	-30.000%
2025-11-07	0.6500	0.6500	0.5800	0.6500	-7.143%	37	3,283	-24.615%
2025-11-06	0.7700	0.7700	0.7000	0.7000	0.000%	11	3,309	-30.000%
2025-11-05	0.9000	0.9500	0.7000	0.7000	-10.256%	16	3,305	-30.000%
2025-11-04	0.7500	0.8000	0.7500	0.7800	-6.024%	8	3,291	-37.179%
2025-11-03	1.0500	1.0500	0.7700	0.8300	+1.220%	9	3,288	-40.964%
2025-10-31	0.8200	0.8200	0.8200	0.8200	+9.333%	5	3,288	-40.244%
2025-10-30	0.8000	0.8100	0.7500	0.7500	-11.765%	13	3,293	-34.667%
2025-10-29	0.8000	0.9000	0.8000	0.8500	0.000%	12	3,304	-42.353%
2025-10-28	0.8500	0.8500	0.8500	0.8500	+3.659%	1	3,314	-42.353%
2025-10-27	0.9500	1.1000	0.8200	0.8200	-13.684%	214	3,137	-40.244%
2025-10-24	0.8500	0.9500	0.8500	0.9500	+5.556%	11	3,137	-48.421%
2025-10-23	0.9000	1.0000	0.8900	0.9000	+8.434%	6	3,147	-45.556%
2025-10-22	0.8500	0.9000	0.7600	0.8300	-2.353%	289	3,147	-40.964%
2025-10-21	0.8600	0.9500	0.8500	0.8500	-15.000%	34	3,363	-42.353%
2025-10-20	1.0000	1.0000	1.0000	1.0000	-4.762%	4	3,370	-51.000%
2025-10-17	0.9000	1.0500	0.8400	1.0500	+5.000%	15	3,369	-53.333%
2025-10-16	1.0500	1.2000	1.0000	1.0000	-4.762%	103	3,360	-51.000%
2025-10-15	0.9500	1.0500	0.9000	1.0500	+10.526%	25	3,272	-53.333%
2025-10-14	0.9000	1.0000	0.9000	0.9500	+3.261%	72	3,280	-48.421%
2025-10-13	0.8000	1.0500	0.8000	0.9200	-13.208%	97	3,257	-46.739%
2025-10-10	1.2000	1.2500	0.9300	1.0600	-7.826%	483	3,267	-53.774%
2025-10-09	0.7500	1.2500	0.7500	1.1500	+59.722%	2,821	2,878	-57.391%
2025-10-08	0.7200	0.7200	0.7200	0.7200	-1.370%	83	250	-31.944%
2025-10-06	0.7300	0.7300	0.7300	0.7300	-23.158%	2	167	-32.877%
2025-10-03	0.7900	0.9500	0.7900	0.9500	+63.793%	4	166	-48.421%
2025-10-02	0.9000	0.9000	0.5800	0.5800	-12.121%	64	165	-15.517%
2025-10-01	0.7300	0.7300	0.6500	0.6600	-5.714%	21	102	-25.758%
2025-09-26	0.8000	0.8000	0.7000	0.7000	-18.605%	2	81	-30.000%
2025-09-24	0.8500	0.8600	0.7200	0.8600	0.000%	84	81	-43.023%

.dark-mode .sPDRvK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPDRvK{ color: #333333; background-color: white; border: 2px solid #333333; }OCGN20280121C3OCGN Jan 21 2028 3.00 Call (OCGN280121C00003000)option OPRA

OCGN20280121C3
OCGN Jan 21 2028 3.00 Call (OCGN280121C00003000)
option OPRA