Dark

OGN20261218C10
OGN Dec 18 2026 10.00 Call (OGN261218C00010000)
option OPRA

EOD

Sep 21, 2026

3.70-3.141%(-0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	3.7000	3.7000	3.7000	3.7000	-3.141%	1	919	0.000%
2026-08-04	3.8200	3.8200	3.8200	3.8200	-0.261%	1	919	-3.141%
2026-07-20	3.8300	3.8300	3.8300	3.8300	+2.957%	1	920	-3.394%
2026-07-09	3.7200	3.7200	3.7200	3.7200	-0.268%	10	920	-0.538%
2026-07-08	3.7300	3.7300	3.7300	3.7300	+0.811%	10	920	-0.804%
2026-07-07	3.7000	3.7000	3.7000	3.7000	-19.565%	10	920	0.000%
2026-07-01	4.6000	4.6000	3.9800	4.6000	+21.053%	4	920	-19.565%
2026-06-26	3.8000	3.8000	3.8000	3.8000	+8.571%	1	923	-2.632%
2026-06-18	3.5000	3.5000	3.5000	3.5000	0.000%	1	923	+5.714%
2026-06-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	923	+5.714%
2026-06-10	3.6000	3.7000	3.5000	3.5000	0.000%	21	923	+5.714%
2026-06-05	3.5000	3.5000	3.5000	3.5000	0.000%	1	923	+5.714%
2026-06-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	924	+5.714%
2026-06-03	3.7000	3.7000	3.7000	3.7000	+2.778%	9	925	0.000%
2026-05-20	3.6000	3.6000	3.6000	3.6000	0.000%	5	934	+2.778%
2026-05-14	3.6000	3.6000	3.6000	3.6000	+0.279%	32	934	+2.778%
2026-05-08	3.7000	3.7000	3.5900	3.5900	-2.446%	4	934	+3.064%
2026-05-05	3.6800	3.6800	3.6800	3.6800	+2.222%	2	938	+0.543%
2026-05-04	3.6000	3.6000	3.6000	3.6000	0.000%	2	940	+2.778%
2026-04-30	3.6000	3.6000	3.6000	3.6000	-1.370%	1	940	+2.778%
2026-04-29	3.6500	3.6500	3.6500	3.6500	-1.351%	1	940	+1.370%
2026-04-28	3.5000	3.7000	3.5000	3.7000	+5.714%	4	940	0.000%
2026-04-27	3.9000	3.9000	3.3000	3.5000	+34.615%	39	941	+5.714%
2026-04-24	2.2000	2.6000	2.0000	2.6000	+73.333%	22	946	+42.308%
2026-04-20	1.5000	1.5000	1.5000	1.5000	-9.639%	2	941	+146.667%
2026-04-17	1.6600	1.6600	1.6600	1.6600	+12.925%	1	941	+122.892%
2026-04-16	1.5000	1.5000	1.4700	1.4700	-2.000%	13	940	+151.701%
2026-04-15	1.4000	1.5000	1.4000	1.5000	+20.000%	5	930	+146.667%
2026-04-13	1.3000	1.3000	1.2500	1.2500	-8.759%	14	925	+196.000%
2026-04-10	1.2000	1.4000	1.2000	1.3700	+291.429%	74	913	+170.073%
2026-04-02	0.3500	0.3500	0.3500	0.3500	+75.000%	9	862	+957.143%
2026-04-01	0.2000	0.2000	0.2000	0.2000	+185.714%	10	862	+1,750.000%
2026-03-31	0.0700	0.0700	0.0700	0.0700	-72.000%	1	872	+5,185.714%
2026-03-27	0.2500	0.2500	0.2500	0.2500	+8.696%	1	873	+1,380.000%
2026-03-26	0.2300	0.2300	0.2300	0.2300	+15.000%	1	873	+1,508.696%
2026-03-24	0.2000	0.2000	0.2000	0.2000	0.000%	20	873	+1,750.000%
2026-03-23	0.1700	0.2000	0.1700	0.2000	-33.333%	34	873	+1,750.000%
2026-03-18	0.3000	0.3000	0.3000	0.3000	0.000%	7	875	+1,133.333%
2026-03-10	0.3000	0.3000	0.3000	0.3000	-28.571%	4	882	+1,133.333%
2026-03-04	0.4500	0.4500	0.4200	0.4200	-23.636%	11	888	+780.952%
2026-03-03	0.7000	0.7000	0.5500	0.5500	+10.000%	13	879	+572.727%
2026-02-27	0.5000	0.5000	0.5000	0.5000	-9.091%	4	879	+640.000%
2026-02-26	0.6000	0.6000	0.5500	0.5500	-37.500%	141	883	+572.727%
2026-02-24	0.8800	0.8800	0.8800	0.8800	+35.385%	1	956	+320.455%
2026-02-23	0.8000	0.8000	0.6500	0.6500	+8.333%	2	956	+469.231%
2026-02-19	0.5700	0.6000	0.5000	0.6000	+9.091%	122	955	+516.667%
2026-02-18	0.5500	0.5500	0.5500	0.5500	+57.143%	108	839	+572.727%
2026-02-12	0.3500	0.3500	0.3500	0.3500	-58.824%	1	733	+957.143%
2026-02-09	0.8500	0.8500	0.8500	0.8500	-19.048%	1	734	+335.294%
2026-02-06	1.0000	1.0500	1.0000	1.0500	+15.385%	29	733	+252.381%
2026-02-05	0.9100	0.9100	0.9100	0.9100	-24.167%	5	721	+306.593%
2026-02-04	1.2000	1.2000	1.2000	1.2000	-17.241%	2	724	+208.333%
2026-01-29	1.4500	1.4500	1.4500	1.4500	-25.641%	2	726	+155.172%
2026-01-23	1.9500	1.9500	1.9200	1.9500	+21.875%	7	726	+89.744%
2026-01-22	1.6000	1.6000	1.6000	1.6000	0.000%	1	731	+131.250%
2026-01-21	1.5000	1.6000	1.5000	1.6000	0.000%	72	731	+131.250%
2026-01-20	1.6000	1.6000	1.6000	1.6000	-5.882%	1	672	+131.250%
2026-01-14	1.3900	1.7000	1.3900	1.7000	+21.429%	46	673	+117.647%
2026-01-13	1.1500	1.4000	1.1500	1.4000	+16.667%	4	678	+164.286%
2026-01-06	1.1500	1.2000	1.0200	1.2000	+20.000%	59	674	+208.333%
2026-01-05	1.0000	1.0000	1.0000	1.0000	-28.058%	2	667	+270.000%
2025-12-24	1.2000	1.5200	0.4500	1.3900	+85.333%	250	667	+166.187%
2025-12-18	0.7500	0.7500	0.7500	0.7500	-31.818%	140	667	+393.333%
2025-12-01	0.9500	1.1000	0.9500	1.1000	-8.333%	9	667	+236.364%
2025-11-25	1.2000	1.2000	1.2000	1.2000	+71.429%	1	667	+208.333%
2025-11-24	0.9000	0.9000	0.7000	0.7000	-26.316%	30	668	+428.571%
2025-11-21	1.0000	1.0000	0.9000	0.9500	-12.844%	61	691	+289.474%
2025-11-18	1.0900	1.0900	1.0900	1.0900	-19.259%	2	735	+239.450%
2025-11-12	1.3500	1.3500	1.3500	1.3500	+22.727%	20	733	+174.074%
2025-11-10	1.1000	1.1000	1.1000	1.1000	+37.500%	1	713	+236.364%
2025-11-06	1.0000	1.0000	0.8000	0.8000	-11.111%	21	714	+362.500%
2025-11-03	0.8000	0.9000	0.8000	0.9000	+12.500%	9	692	+311.111%
2025-10-30	0.7500	0.8200	0.7500	0.8000	0.000%	29	692	+362.500%
2025-10-29	0.8000	0.8000	0.8000	0.8000	0.000%	29	702	+362.500%
2025-10-28	0.7600	0.8000	0.7500	0.8000	-20.000%	5	676	+362.500%
2025-10-27	1.2000	1.2000	0.8300	1.0000	-41.176%	81	600	+270.000%
2025-10-23	1.6000	1.7000	1.6000	1.7000	-6.077%	6	600	+117.647%
2025-10-21	1.8100	1.8100	1.8100	1.8100	-7.179%	12	594	+104.420%
2025-10-17	1.9500	1.9500	1.9500	1.9500	-27.778%	7	594	+89.744%
2025-10-16	2.7000	2.7000	2.7000	2.7000	+37.056%	10	598	+37.037%
2025-10-14	1.9700	1.9700	1.9700	1.9700	-24.809%	24	598	+87.817%
2025-10-08	2.6200	2.6200	2.6200	2.6200	-11.186%	2	598	+41.221%
2025-10-03	2.9500	2.9500	2.9500	2.9500	+3.509%	1	600	+25.424%
2025-10-02	2.8500	2.8500	2.8500	2.8500	-3.390%	1	600	+29.825%
2025-10-01	2.9500	2.9500	2.9500	2.9500	+28.261%	1	601	+25.424%
2025-09-25	2.3000	2.3000	2.3000	2.3000	-13.534%	7	601	+60.870%
2025-09-22	2.6300	2.6600	2.6300	2.6600	-0.375%	3	601	+39.098%
2025-09-19	2.6700	2.6700	2.6700	2.6700	-4.643%	10	603	+38.577%
2025-09-18	2.8000	2.8000	2.8000	2.8000	+3.704%	2	613	+32.143%
2025-09-12	2.7000	2.7000	2.7000	2.7000	0.000%	10	615	+37.037%
2025-09-11	2.7000	2.7000	2.7000	2.7000	+8.000%	20	624	+37.037%
2025-09-05	2.5000	2.5000	2.5000	2.5000	+12.613%	1	644	+48.000%
2025-09-03	2.2000	2.2200	2.2000	2.2200	+30.588%	6	644	+66.667%
2025-08-27	1.7000	1.7000	1.7000	1.7000	+0.592%	2	645	+117.647%
2025-08-26	1.6900	1.6900	1.6900	1.6900	-3.977%	10	643	+118.935%
2025-08-25	1.7900	1.8000	1.7500	1.7600	-2.222%	73	653	+110.227%
2025-08-21	1.8000	1.8000	1.8000	1.8000	-5.759%	60	662	+105.556%
2025-08-20	1.9100	1.9100	1.9100	1.9100	+10.405%	7	662	+93.717%
2025-08-19	1.9000	1.9000	1.7300	1.7300	-11.735%	24	662	+113.873%
2025-08-15	1.9600	1.9600	1.9600	1.9600	+16.667%	9	662	+88.776%
2025-08-13	1.6900	1.6900	1.6800	1.6800	-6.667%	22	662	+120.238%
2025-08-12	1.8000	1.8000	1.8000	1.8000	-0.552%	2	640	+105.556%
2025-08-11	1.6700	1.8100	1.5800	1.8100	-2.162%	34	638	+104.420%
2025-08-08	1.8500	1.8500	1.8500	1.8500	+5.714%	2	663	+100.000%
2025-08-07	1.4000	1.7500	1.4000	1.7500	+12.903%	321	661	+111.429%
2025-08-06	1.4000	1.5500	1.4000	1.5500	+10.714%	4	348	+138.710%
2025-08-05	1.6500	1.6500	1.3700	1.4000	-33.333%	42	348	+164.286%
2025-08-01	2.1000	2.1000	2.1000	2.1000	-16.000%	1	307	+76.190%
2025-07-25	2.5000	2.5000	2.5000	2.5000	+25.000%	1	307	+48.000%
2025-07-18	2.0000	2.0000	2.0000	2.0000	-20.000%	30	307	+85.000%
2025-07-16	2.5000	2.5000	2.5000	2.5000	+15.207%	4	277	+48.000%
2025-07-15	2.2700	2.2700	2.1600	2.1700	-7.660%	15	273	+70.507%
2025-07-14	2.3400	2.3500	2.3400	2.3500	-0.424%	16	281	+57.447%
2025-07-11	2.3500	2.3600	2.3500	2.3600	-3.673%	5	291	+56.780%
2025-07-08	2.4500	2.4500	2.4500	2.4500	0.000%	1	291	+51.020%
2025-07-03	2.4500	2.4500	2.4500	2.4500	-7.547%	2	290	+51.020%
2025-07-02	2.4500	2.7000	2.4500	2.6500	+1.923%	8	290	+39.623%
2025-07-01	2.7500	2.8000	2.5400	2.6000	+3.586%	186	288	+42.308%
2025-06-27	2.5100	2.5100	2.5100	2.5100	-5.993%	20	121	+47.410%
2025-06-26	2.6700	2.6700	2.6700	2.6700	+2.692%	10	121	+38.577%
2025-06-25	2.5500	2.6000	2.5500	2.6000	0.000%	26	121	+42.308%
2025-06-24	2.6000	2.6000	2.6000	2.6000	+8.333%	10	112	+42.308%
2025-06-23	2.4000	2.4000	2.4000	2.4000	-20.000%	2	102	+54.167%
2025-06-13	3.0000	3.0000	3.0000	3.0000	+3.448%	4	102	+23.333%
2025-06-11	2.8100	2.9000	2.8100	2.9000	+5.072%	20	102	+27.586%
2025-06-10	3.3000	3.3000	2.7600	2.7600	+38.000%	23	82	+34.058%
2025-06-02	2.0000	2.0000	2.0000	2.0000	-19.028%	7	64	+85.000%
2025-05-29	2.4800	2.4900	2.4700	2.4700	+11.765%	31	59	+49.798%
2025-05-27	2.1500	2.2100	2.1500	2.2100	+22.778%	25	30	+67.421%
2025-05-23	1.8000	1.8000	1.8000	1.8000	+19.205%	20	5	+105.556%
2025-05-22	1.5100	1.5100	1.5100	1.5100	0.000%	5	5	+145.033%

.dark-mode .TGyph4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TGyph4{ color: #333333; background-color: white; border: 2px solid #333333; }OGN20261218C10OGN Dec 18 2026 10.00 Call (OGN261218C00010000)option OPRA

OGN20261218C10
OGN Dec 18 2026 10.00 Call (OGN261218C00010000)
option OPRA