Dark

OGN20261218C5
OGN Dec 18 2026 5.00 Call (OGN261218C00005000)
option OPRA

EOD

Sep 21, 2026

8.70-0.685%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	8.7000	8.7000	8.7000	8.7000	-0.685%	1	181	0.000%
2026-08-12	8.7600	8.7600	8.7600	8.7600	+1.155%	2	182	-0.685%
2026-07-28	8.6600	8.6600	8.6600	8.6600	+5.610%	1	185	+0.462%
2026-07-17	8.2000	8.2000	8.2000	8.2000	-4.651%	1	186	+6.098%
2026-07-01	8.6000	8.6000	8.6000	8.6000	+0.821%	2	187	+1.163%
2026-06-29	8.5300	8.5300	8.5300	8.5300	+1.548%	2	189	+1.993%
2026-06-16	8.4000	8.4000	8.4000	8.4000	0.000%	2	191	+3.571%
2026-06-05	8.2700	8.4000	8.2700	8.4000	0.000%	2	193	+3.571%
2026-06-03	8.4000	8.4000	8.4000	8.4000	0.000%	1	193	+3.571%
2026-05-14	7.7000	8.4000	7.7000	8.4000	0.000%	5	194	+3.571%
2026-05-11	8.4000	8.4000	8.4000	8.4000	0.000%	1	199	+3.571%
2026-05-06	8.4000	8.4000	8.4000	8.4000	+1.205%	2	213	+3.571%
2026-05-05	8.3000	8.3000	8.3000	8.3000	0.000%	2	215	+4.819%
2026-04-30	8.3000	8.3000	8.3000	8.3000	+1.343%	15	217	+4.819%
2026-04-27	8.1000	8.2000	8.1000	8.1900	+23.158%	129	232	+6.227%
2026-04-24	5.7000	6.6500	5.7000	6.6500	+49.438%	34	275	+30.827%
2026-04-21	4.4500	4.4500	4.4500	4.4500	-12.745%	10	297	+95.506%
2026-04-17	5.1000	5.1000	5.1000	5.1000	+9.677%	20	297	+70.588%
2026-04-16	4.9000	4.9000	4.6500	4.6500	+25.676%	11	277	+87.097%
2026-04-15	3.9000	3.9000	3.7000	3.7000	-12.941%	11	268	+135.135%
2026-04-13	4.2500	4.2500	4.2500	4.2500	-5.556%	5	259	+104.706%
2026-04-10	3.8500	4.5000	3.8500	4.5000	+157.143%	12	254	+93.333%
2026-04-09	1.7500	1.7500	1.7500	1.7500	+6.061%	6	250	+397.143%
2026-04-08	1.7000	1.7000	1.6500	1.6500	-9.836%	8	250	+427.273%
2026-04-06	1.8300	1.8300	1.8300	1.8300	+1.667%	3	253	+375.410%
2026-03-20	1.8000	1.8000	1.8000	1.8000	0.000%	1	250	+383.333%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-7.692%	5	251	+383.333%
2026-03-16	1.9100	1.9500	1.9100	1.9500	+2.632%	9	249	+346.154%
2026-03-12	1.9000	1.9000	1.9000	1.9000	-24.000%	80	242	+357.895%
2026-03-04	2.5000	2.5000	2.5000	2.5000	0.000%	5	312	+248.000%
2026-03-03	2.5000	2.5000	2.5000	2.5000	-12.281%	85	312	+248.000%
2026-02-26	2.8500	2.8500	2.8500	2.8500	-22.131%	1	240	+205.263%
2026-02-24	3.6600	3.6600	3.6600	3.6600	+22.000%	3	239	+137.705%
2026-02-19	3.0000	3.0200	3.0000	3.0000	+21.457%	30	237	+190.000%
2026-02-12	2.4700	2.4700	2.4700	2.4700	-24.000%	10	207	+252.227%
2026-02-11	3.5000	3.5000	3.2500	3.2500	-12.634%	5	197	+167.692%
2026-02-04	3.7200	3.7200	3.7200	3.7200	-26.337%	45	192	+133.871%
2026-01-22	5.0500	5.0500	5.0500	5.0500	+23.171%	7	215	+72.277%
2026-01-14	3.5600	4.1000	3.5600	4.1000	+15.819%	20	222	+112.195%
2026-01-09	3.5400	3.5400	3.5400	3.5400	+3.509%	1	235	+145.763%
2026-01-06	3.4200	3.4200	3.4200	3.4200	+14.000%	3	236	+154.386%
2025-11-20	3.0000	3.0000	3.0000	3.0000	+7.143%	1	236	+190.000%
2025-11-06	2.8000	2.8000	2.8000	2.8000	0.000%	1	235	+210.714%
2025-10-31	2.7500	2.9900	2.7500	2.8000	+9.804%	14	235	+210.714%
2025-10-28	2.9000	2.9000	2.4500	2.5500	-12.069%	64	236	+241.176%
2025-10-27	4.0000	4.0000	2.8500	2.9000	-37.229%	48	140	+200.000%
2025-10-22	4.6200	4.6200	4.6200	4.6200	-0.858%	10	140	+88.312%
2025-10-20	4.7200	4.7200	4.6600	4.6600	-21.017%	20	130	+86.695%
2025-09-17	5.9000	5.9000	5.9000	5.9000	+3.509%	1	136	+47.458%
2025-09-10	5.7000	5.7000	5.7000	5.7000	+2.703%	3	137	+52.632%
2025-09-05	5.4500	5.7000	5.4500	5.5500	+13.497%	4	136	+56.757%
2025-09-02	4.8900	4.8900	4.8900	4.8900	-1.212%	1	139	+77.914%
2025-08-27	4.9500	4.9500	4.9500	4.9500	+1.020%	2	139	+75.758%
2025-08-21	4.9000	4.9000	4.9000	4.9000	+6.522%	1	137	+77.551%
2025-08-12	4.6000	4.6000	4.6000	4.6000	+2.222%	5	136	+89.130%
2025-08-11	4.5000	4.5000	4.5000	4.5000	0.000%	2	131	+93.333%
2025-08-07	4.5000	4.5000	4.5000	4.5000	+4.651%	5	129	+93.333%
2025-08-06	4.0000	4.3000	4.0000	4.3000	-4.444%	2	134	+102.326%
2025-08-05	5.1000	5.1000	4.5000	4.5000	-11.067%	7	132	+93.333%
2025-08-04	5.0600	5.0600	5.0600	5.0600	-9.643%	1	132	+71.937%
2025-07-31	5.6000	5.6000	5.6000	5.6000	-3.448%	1	133	+55.357%
2025-07-30	5.8000	5.8000	5.8000	5.8000	+1.754%	1	132	+50.000%
2025-07-25	5.7000	5.7000	5.7000	5.7000	+1.786%	2	131	+52.632%
2025-07-24	5.6000	5.6000	5.6000	5.6000	-1.754%	5	129	+55.357%
2025-07-23	5.7000	5.7000	5.7000	5.7000	+13.772%	6	134	+52.632%
2025-07-21	5.0600	5.0600	5.0100	5.0100	+1.829%	5	128	+73.653%
2025-07-18	5.0800	5.0800	4.9200	4.9200	-12.920%	18	133	+76.829%
2025-07-02	5.6500	5.6500	5.6500	5.6500	-4.237%	5	143	+53.982%
2025-07-01	5.1900	5.9000	5.1900	5.9000	+7.664%	16	148	+47.458%
2025-06-30	5.4800	5.4800	5.4800	5.4800	+2.430%	5	152	+58.759%
2025-06-20	5.3000	5.3500	5.3000	5.3500	-2.727%	4	147	+62.617%
2025-06-17	5.5000	5.5000	5.5000	5.5000	-8.333%	10	145	+58.182%
2025-06-12	5.8800	6.0000	5.8800	6.0000	+22.449%	18	135	+45.000%
2025-06-05	5.0000	5.0000	4.9000	4.9000	-1.804%	7	117	+77.551%
2025-06-02	4.9900	4.9900	4.9900	4.9900	+0.808%	3	112	+74.349%
2025-05-30	5.5000	5.5000	4.9500	4.9500	+10.000%	20	109	+75.758%
2025-05-23	4.1400	4.5000	4.1400	4.5000	+3.448%	20	99	+93.333%
2025-05-22	4.3600	4.3600	4.3500	4.3500	+0.694%	5	99	+100.000%
2025-05-21	4.3000	4.3200	4.3000	4.3200	-5.055%	7	94	+101.389%
2025-05-20	4.8600	4.9400	4.5500	4.5500	+1.111%	58	87	+91.209%
2025-05-19	4.7000	4.7000	4.5000	4.5000	0.000%	30	30	+93.333%

.dark-mode .HfYGVX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HfYGVX{ color: #333333; background-color: white; border: 2px solid #333333; }OGN20261218C5OGN Dec 18 2026 5.00 Call (OGN261218C00005000)option OPRA

OGN20261218C5
OGN Dec 18 2026 5.00 Call (OGN261218C00005000)
option OPRA