Dark

OGN20261218C12.5
OGN Dec 18 2026 12.50 Call (OGN261218C00012500)
option OPRA

EOD

Sep 17, 2026

1.35+3.053%(+0.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3500	1.3500	1.3500	1.3500	+3.053%	1	596	0.000%
2026-09-15	1.3000	1.3700	1.2300	1.3100	-6.429%	82	595	+3.053%
2026-09-14	1.3500	1.4500	1.3200	1.4000	-42.857%	72	595	-3.571%
2026-09-02	1.6500	2.6000	1.4500	2.4500	+75.000%	93	606	-44.898%
2026-08-11	1.0500	1.4000	1.0500	1.4000	-3.448%	7	685	-3.571%
2026-08-07	1.4500	1.4500	1.4500	1.4500	+10.687%	1	679	-6.897%
2026-07-27	1.3100	1.3100	1.3100	1.3100	-7.746%	1	678	+3.053%
2026-07-21	1.4000	1.4200	1.4000	1.4200	-52.667%	3	678	-4.930%
2026-07-15	3.0000	3.0000	3.0000	3.0000	+130.769%	2	675	-55.000%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-57.655%	2	677	+3.846%
2026-07-07	3.0700	3.0700	3.0700	3.0700	+98.065%	2	675	-56.026%
2026-07-01	1.4500	1.5500	1.4500	1.5500	+3.333%	11	677	-12.903%
2026-06-26	1.4500	1.5000	1.4500	1.5000	+11.111%	25	686	-10.000%
2026-06-22	1.3500	1.3500	1.3500	1.3500	-3.571%	1	686	0.000%
2026-06-18	1.4000	1.4000	1.4000	1.4000	-2.778%	11	673	-3.571%
2026-06-17	1.4000	1.4400	1.4000	1.4400	-0.690%	3	673	-6.250%
2026-06-12	1.4000	1.4500	1.4000	1.4500	0.000%	2	673	-6.897%
2026-06-11	1.3500	1.4500	1.3500	1.4500	+3.571%	16	673	-6.897%
2026-06-10	1.4000	1.4000	1.4000	1.4000	+5.263%	11	662	-3.571%
2026-06-09	1.3500	1.3500	1.3300	1.3300	-1.481%	15	651	+1.504%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-1.460%	1	636	0.000%
2026-06-05	1.3700	1.3700	1.3700	1.3700	-2.143%	1	635	-1.460%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+3.704%	7	635	-3.571%
2026-06-03	1.3500	1.3500	1.3500	1.3500	0.000%	10	628	0.000%
2026-06-01	1.3500	1.3500	1.3500	1.3500	+3.846%	31	618	0.000%
2026-05-29	1.2700	1.3000	1.2700	1.3000	-7.143%	14	587	+3.846%
2026-05-28	1.4000	1.4000	1.4000	1.4000	0.000%	3	575	-3.571%
2026-05-27	1.4000	1.4000	1.4000	1.4000	+7.692%	1	575	-3.571%
2026-05-26	1.4000	1.4000	1.3000	1.3000	-5.797%	21	574	+3.846%
2026-05-22	1.4300	1.4300	1.3800	1.3800	-13.750%	4	573	-2.174%
2026-05-20	1.4000	1.6000	1.4000	1.6000	+14.286%	11	577	-15.625%
2026-05-19	1.4000	1.4000	1.4000	1.4000	+3.704%	1	575	-3.571%
2026-05-15	1.3500	1.3500	1.3500	1.3500	0.000%	1	575	0.000%
2026-05-14	1.3500	1.3500	1.3500	1.3500	+42.105%	1	574	0.000%
2026-05-13	0.9500	0.9500	0.9500	0.9500	-29.630%	89	484	+42.105%
2026-05-12	1.3500	1.3500	1.3500	1.3500	0.000%	1	484	0.000%
2026-05-11	1.3500	1.3500	1.3500	1.3500	+3.846%	1	484	0.000%
2026-05-08	1.3500	1.3500	1.3000	1.3000	-7.143%	76	482	+3.846%
2026-05-07	1.4000	1.4000	1.4000	1.4000	+13.821%	20	406	-3.571%
2026-05-06	1.2500	1.2500	1.2300	1.2300	-1.600%	2	406	+9.756%
2026-05-05	1.2500	1.2500	1.2500	1.2500	0.000%	1	404	+8.000%
2026-05-04	1.2500	1.2500	1.2500	1.2500	-3.846%	1	403	+8.000%
2026-05-01	1.1500	1.3000	1.1500	1.3000	-5.109%	3	401	+3.846%
2026-04-30	1.3900	1.3900	1.3700	1.3700	-19.412%	3	401	-1.460%
2026-04-29	1.2500	1.7000	1.2500	1.7000	+28.788%	21	403	-20.588%
2026-04-28	1.3000	1.3200	1.3000	1.3200	+10.000%	19	406	+2.273%
2026-04-27	1.0000	1.2000	0.7500	1.2000	-31.818%	93	421	+12.500%
2026-04-24	1.5500	1.7600	1.1500	1.7600	+214.286%	45	501	-23.295%
2026-04-21	0.5600	0.5600	0.5600	0.5600	-20.000%	10	466	+141.071%
2026-04-20	0.7000	0.7000	0.7000	0.7000	+27.273%	1	466	+92.857%
2026-04-15	0.3800	0.5500	0.3800	0.5500	+22.222%	13	466	+145.455%
2026-04-13	0.5500	0.6500	0.4500	0.4500	-25.000%	7	457	+200.000%
2026-04-10	0.2500	0.7500	0.2500	0.6000	+200.000%	29	456	+125.000%
2026-04-09	0.1000	0.2200	0.1000	0.2000	+17.647%	4	433	+575.000%
2026-04-06	0.1700	0.1700	0.1700	0.1700	+70.000%	1	430	+694.118%
2026-03-26	0.1000	0.1000	0.1000	0.1000	-50.000%	1	429	+1,250.000%
2026-03-24	0.2000	0.2000	0.2000	0.2000	+25.000%	1	429	+575.000%
2026-03-13	0.1600	0.1600	0.1600	0.1600	+6.667%	1	429	+743.750%
2026-03-11	0.1500	0.1500	0.1500	0.1500	+50.000%	2	429	+800.000%
2026-03-06	0.1500	0.2500	0.1000	0.1000	-60.000%	3	429	+1,250.000%
2026-03-02	0.2500	0.2500	0.2500	0.2500	+19.048%	10	428	+440.000%
2026-02-27	0.2000	0.2100	0.2000	0.2100	-43.243%	7	438	+542.857%
2026-02-23	0.5000	0.5000	0.3700	0.3700	+85.000%	7	431	+264.865%
2026-02-18	0.2000	0.2000	0.2000	0.2000	+5.263%	5	438	+575.000%
2026-02-17	0.3000	0.3000	0.1900	0.1900	-5.000%	31	442	+610.526%
2026-02-13	0.2000	0.2000	0.2000	0.2000	-31.034%	1	470	+575.000%
2026-02-12	0.2900	0.2900	0.2900	0.2900	-27.500%	4	470	+365.517%
2026-02-11	0.4000	0.4000	0.4000	0.4000	-42.857%	6	474	+237.500%
2026-01-29	0.7200	0.7200	0.7000	0.7000	-16.667%	3	480	+92.857%
2026-01-28	0.9300	0.9300	0.7200	0.8400	+2.439%	18	479	+60.714%
2026-01-27	0.9500	0.9500	0.7500	0.8200	-13.684%	32	466	+64.634%
2026-01-21	0.9000	0.9500	0.8500	0.9500	+6.742%	40	445	+42.105%
2026-01-20	0.9200	1.0800	0.8000	0.8900	+27.143%	38	417	+51.685%
2026-01-16	0.7500	0.7500	0.7000	0.7000	-6.667%	154	265	+92.857%
2026-01-13	0.7500	0.7500	0.7500	0.7500	+25.000%	7	265	+80.000%
2026-01-09	0.6000	0.6000	0.6000	0.6000	0.000%	4	258	+125.000%
2026-01-07	0.6000	0.6000	0.6000	0.6000	+5.263%	15	254	+125.000%
2026-01-06	0.6500	0.6500	0.5700	0.5700	+9.615%	12	239	+136.842%
2025-12-30	0.5200	0.5200	0.5200	0.5200	+20.930%	10	227	+159.615%
2025-12-23	0.4300	0.4300	0.4300	0.4300	-12.245%	30	217	+213.953%
2025-12-22	0.5600	0.5600	0.4900	0.4900	-2.000%	15	247	+175.510%
2025-12-19	0.4400	0.5000	0.4400	0.5000	-9.091%	50	242	+170.000%
2025-12-18	0.5500	0.5500	0.5500	0.5500	-3.509%	1	242	+145.455%
2025-12-11	0.5700	0.5700	0.5700	0.5700	+1.786%	5	243	+136.842%
2025-11-24	0.5600	0.5600	0.5600	0.5600	-26.316%	1	248	+141.071%
2025-11-18	0.7600	0.7600	0.7600	0.7600	-10.588%	2	247	+77.632%
2025-11-17	1.3500	1.3500	0.8500	0.8500	+21.429%	12	247	+58.824%
2025-11-14	0.7000	0.7000	0.7000	0.7000	0.000%	1	259	+92.857%
2025-11-07	0.7000	0.7000	0.7000	0.7000	+27.273%	1	258	+92.857%
2025-10-29	0.5500	0.5500	0.5500	0.5500	+30.952%	6	259	+145.455%
2025-10-28	0.4200	0.4200	0.4200	0.4200	-12.500%	6	265	+221.429%
2025-10-27	0.7500	0.7500	0.4800	0.4800	-34.247%	62	333	+181.250%
2025-10-22	0.7400	0.7500	0.7300	0.7300	-27.000%	11	333	+84.932%
2025-10-20	1.0000	1.0000	1.0000	1.0000	-38.272%	1	322	+35.000%
2025-10-16	1.6200	1.6200	1.6200	1.6200	+47.273%	1	323	-16.667%
2025-10-15	1.1000	1.1000	1.1000	1.1000	-45.000%	1	324	+22.727%
2025-10-03	2.0000	2.0000	2.0000	2.0000	+25.000%	108	323	-32.500%
2025-09-30	1.4500	1.6000	1.4500	1.6000	+6.667%	2	217	-15.625%
2025-09-24	1.5000	1.5000	1.5000	1.5000	-7.975%	8	217	-10.000%
2025-09-23	1.6300	1.6300	1.6300	1.6300	-2.395%	10	217	-17.178%
2025-09-19	1.6700	1.6700	1.6700	1.6700	+4.375%	1	217	-19.162%
2025-09-11	1.6000	1.6000	1.6000	1.6000	+6.667%	1	216	-15.625%
2025-09-10	1.4300	1.5000	1.4300	1.5000	-6.250%	2	216	-10.000%
2025-09-09	1.1000	1.6000	1.1000	1.6000	0.000%	4	215	-15.625%
2025-09-08	1.1100	1.6000	1.1100	1.6000	+1.911%	5	214	-15.625%
2025-09-05	1.3700	1.5700	1.3700	1.5700	+49.524%	6	209	-14.013%
2025-08-27	1.2500	1.2500	1.0500	1.0500	+87.500%	24	203	+28.571%
2025-08-26	1.0000	1.0000	0.5600	0.5600	-26.316%	2	203	+141.071%
2025-08-25	0.7600	0.7600	0.7600	0.7600	-26.214%	1	203	+77.632%
2025-08-19	1.1000	1.1000	1.0300	1.0300	-6.364%	30	202	+31.068%
2025-08-18	1.0800	1.1100	1.0800	1.1000	0.000%	12	194	+22.727%
2025-08-15	1.1000	1.1000	1.1000	1.1000	0.000%	4	194	+22.727%
2025-08-14	1.0500	1.1000	1.0000	1.1000	+12.245%	22	190	+22.727%
2025-08-13	0.9800	0.9800	0.9800	0.9800	-6.667%	1	178	+37.755%
2025-08-12	1.0500	1.0500	1.0500	1.0500	+5.000%	2	178	+28.571%
2025-08-11	0.9000	1.0000	0.9000	1.0000	+20.482%	28	176	+35.000%
2025-08-08	0.8300	0.8300	0.8300	0.8300	-7.778%	1	150	+62.651%
2025-08-07	0.8000	0.9000	0.8000	0.9000	+36.364%	26	150	+50.000%
2025-08-06	0.7300	0.7300	0.6400	0.6600	-17.500%	4	126	+104.545%
2025-08-05	1.2800	1.2800	0.8000	0.8000	-47.368%	41	125	+68.750%
2025-07-30	1.5200	1.5200	1.5200	1.5200	+1.333%	1	87	-11.184%
2025-07-24	1.5000	1.5000	1.5000	1.5000	-2.597%	7	87	-10.000%
2025-07-23	1.5400	1.5400	1.5400	1.5400	+7.692%	1	80	-12.338%
2025-07-11	1.4300	1.4300	1.4300	1.4300	-1.379%	1	79	-5.594%
2025-07-10	1.4500	1.4500	1.4500	1.4500	-9.375%	1	78	-6.897%
2025-07-07	1.6000	1.6000	1.6000	1.6000	-8.046%	1	77	-15.625%
2025-07-02	1.7400	1.7400	1.7400	1.7400	-2.793%	1	77	-22.414%
2025-06-26	1.7700	1.7900	1.7700	1.7900	+7.831%	11	78	-24.581%
2025-06-25	1.6600	1.6600	1.6600	1.6600	-1.190%	1	69	-18.675%
2025-06-23	1.6800	1.6800	1.6800	1.6800	-13.846%	2	68	-19.643%
2025-06-16	1.9500	1.9500	1.9500	1.9500	+46.617%	2	66	-30.769%
2025-06-03	1.3300	1.3300	1.3300	1.3300	-15.823%	1	66	+1.504%
2025-05-30	1.5800	1.5800	1.5800	1.5800	-1.250%	60	65	-14.557%
2025-05-27	1.6000	1.6000	1.6000	1.6000	+26.984%	1	35	-15.625%
2025-05-23	1.2000	1.3300	1.1700	1.2600	0.000%	72	0	+7.143%

.dark-mode .jjX6j2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjX6j2{ color: #333333; background-color: white; border: 2px solid #333333; }OGN20261218C12.5OGN Dec 18 2026 12.50 Call (OGN261218C00012500)option OPRA

OGN20261218C12.5
OGN Dec 18 2026 12.50 Call (OGN261218C00012500)
option OPRA