Dark

OMER20261218C10
OMER Dec 18 2026 10.00 Call (OMER261218C00010000)
option OPRA

EOD

Jul 30, 2026

3.47+2.059%(+0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.4700	3.4700	3.4700	3.4700	+2.059%	1	949	0.000%
2026-07-27	3.0000	3.4000	3.0000	3.4000	+53.153%	97	949	+2.059%
2026-07-24	2.4500	2.4500	2.2200	2.2200	+2.778%	7	949	+56.306%
2026-07-21	2.1600	2.1600	2.1600	2.1600	-15.294%	1	948	+60.648%
2026-07-16	2.5500	2.5500	2.5500	2.5500	+1.594%	2	948	+36.078%
2026-07-14	2.5100	2.5100	2.5100	2.5100	-14.626%	1	948	+38.247%
2026-07-13	2.0800	2.9400	2.0800	2.9400	+12.214%	2	948	+18.027%
2026-07-09	2.6200	2.6200	2.6200	2.6200	+0.769%	1	948	+32.443%
2026-07-08	2.6000	2.6000	2.6000	2.6000	0.000%	5	948	+33.462%
2026-07-07	2.6000	2.6000	2.6000	2.6000	-3.704%	5	950	+33.462%
2026-07-06	2.5900	2.7000	2.5000	2.7000	+41.361%	14	950	+28.519%
2026-07-02	1.9500	1.9500	1.9100	1.9100	-16.957%	2	947	+81.675%
2026-07-01	2.3000	2.3000	2.3000	2.3000	+2.222%	15	947	+50.870%
2026-06-30	2.4000	2.4000	2.2500	2.2500	+33.136%	15	952	+54.222%
2026-06-26	1.4000	1.7000	1.4000	1.6900	-42.712%	75	952	+105.325%
2026-06-25	2.9500	2.9500	2.9500	2.9500	-3.279%	1	953	+17.627%
2026-06-23	3.0500	3.0500	3.0500	3.0500	+12.132%	1	954	+13.770%
2026-06-18	2.7200	2.7200	2.7200	2.7200	+8.800%	1	955	+27.574%
2026-06-17	2.5000	2.5000	2.5000	2.5000	+13.122%	5	955	+38.800%
2026-06-16	2.2200	2.2200	2.2100	2.2100	-10.887%	4	955	+57.014%
2026-06-15	2.5000	2.5000	2.4800	2.4800	-3.876%	7	161	+39.919%
2026-06-12	2.5300	2.5800	2.3500	2.5800	-11.034%	804	161	+34.496%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-15.205%	17	161	+19.655%
2026-05-29	3.4200	3.4200	3.4200	3.4200	-43.934%	50	160	+1.462%
2026-05-06	6.2000	6.2000	6.1000	6.1000	-1.613%	12	201	-43.115%
2026-05-05	6.2000	6.2000	6.2000	6.2000	+3.333%	1	205	-44.032%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-7.692%	1	205	-42.167%
2026-04-27	6.5000	6.5000	6.5000	6.5000	+25.000%	2	205	-46.615%
2026-04-22	5.2000	5.2000	5.2000	5.2000	+4.208%	5	205	-33.269%
2026-04-21	5.2500	5.2500	4.9000	4.9900	-2.157%	25	206	-30.461%
2026-04-20	5.1000	5.1000	5.1000	5.1000	+15.385%	1	206	-31.961%
2026-04-15	4.4200	4.4200	4.4200	4.4200	+19.459%	3	207	-21.493%
2026-04-02	3.7600	3.7600	3.7000	3.7000	-12.322%	2	208	-6.216%
2026-04-01	4.8000	4.9900	4.2200	4.2200	+27.879%	14	208	-17.773%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-2.941%	6	222	+5.152%
2026-03-23	3.4000	3.4000	3.4000	3.4000	-17.073%	3	216	+2.059%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-3.302%	1	213	-15.366%
2026-03-11	4.2400	4.2400	4.2400	4.2400	+6.000%	1	213	-18.160%
2026-02-25	4.0000	4.0000	4.0000	4.0000	-11.111%	4	214	-13.250%
2026-01-29	4.5000	4.5000	4.5000	4.5000	+6.888%	1	214	-22.889%
2026-01-26	4.5000	4.5000	4.2100	4.2100	-22.037%	4	215	-17.577%
2026-01-13	5.4000	5.4000	5.4000	5.4000	+5.882%	1	211	-35.741%
2026-01-12	5.0000	5.1000	5.0000	5.1000	-12.069%	2	210	-31.961%
2026-01-09	5.8000	5.8000	5.8000	5.8000	-11.585%	10	211	-40.172%
2026-01-06	6.5600	6.8900	6.5000	6.5600	-18.812%	5	205	-47.104%
2025-12-29	8.0800	8.0800	8.0800	8.0800	+1.000%	5	204	-57.054%
2025-12-26	8.5000	8.5000	8.0000	8.0000	+53.846%	7	206	-56.625%
2025-12-10	5.3000	5.3000	5.2000	5.2000	+7.216%	60	205	-33.269%
2025-12-05	4.8500	4.8500	4.8500	4.8500	+7.778%	1	207	-28.454%
2025-12-01	4.5000	4.5000	4.5000	4.5000	+9.756%	2	207	-22.889%
2025-11-28	4.1000	4.1000	4.1000	4.1000	-2.381%	1	207	-15.366%
2025-11-26	4.2000	4.2000	4.2000	4.2000	0.000%	8	207	-17.381%
2025-11-24	4.2000	4.2000	4.2000	4.2000	0.000%	2	207	-17.381%
2025-11-20	4.2000	4.2000	4.2000	4.2000	+236.000%	2	207	-17.381%
2025-10-27	1.2500	1.2500	1.2500	1.2500	-67.105%	2	205	+177.600%
2025-10-17	2.9000	3.8000	2.9000	3.8000	-13.636%	3	205	-8.684%
2025-10-16	4.4000	4.4000	4.4000	4.4000	-2.222%	2	203	-21.136%
2025-10-15	5.7000	5.7000	4.5000	4.5000	+200.000%	35	202	-22.889%
2025-10-07	1.5000	1.5000	1.5000	1.5000	+15.385%	25	192	+131.333%
2025-10-02	1.4000	1.4000	1.3000	1.3000	-18.750%	2	192	+166.923%
2025-09-23	1.6600	1.6600	1.6000	1.6000	+14.286%	2	190	+116.875%
2025-09-19	1.5000	1.5000	1.4000	1.4000	0.000%	51	190	+147.857%
2025-09-10	1.4000	1.4000	1.4000	1.4000	-9.677%	1	189	+147.857%
2025-09-03	1.5000	1.5500	1.5000	1.5500	-3.125%	2	188	+123.871%
2025-08-28	1.6000	1.6000	1.6000	1.6000	-5.882%	1	187	+116.875%
2025-08-22	1.7000	1.7000	1.7000	1.7000	+3.030%	1	186	+104.118%
2025-08-20	1.6500	1.6500	1.6500	1.6500	-5.714%	1	185	+110.303%
2025-08-18	1.7500	1.7500	1.7500	1.7500	+2.941%	25	185	+98.286%
2025-08-13	1.7000	1.7000	1.7000	1.7000	+6.250%	5	160	+104.118%
2025-08-12	1.5500	1.6000	1.5500	1.6000	-17.949%	20	155	+116.875%
2025-07-11	1.9500	1.9500	1.9500	1.9500	+178.571%	1	135	+77.949%
2025-07-09	0.7000	0.7000	0.7000	0.7000	-12.500%	1	136	+395.714%
2025-07-08	0.8000	0.8000	0.7000	0.8000	0.000%	15	135	+333.750%
2025-07-07	0.6500	0.8000	0.6000	0.8000	+14.286%	20	120	+333.750%
2025-07-03	0.7000	0.7500	0.6500	0.7000	0.000%	55	45	+395.714%
2025-06-06	0.7000	0.7000	0.7000	0.7000	+75.000%	4	45	+395.714%
2025-06-03	0.5500	0.5500	0.4000	0.4000	-11.111%	4	43	+767.500%
2025-05-21	0.4500	0.4500	0.4500	0.4500	0.000%	10	39	+671.111%
2025-05-20	0.4500	0.4500	0.4500	0.4500	-50.000%	10	29	+671.111%
2025-05-12	0.8500	0.9000	0.8500	0.9000	-48.571%	12	19	+285.556%
2025-05-08	1.7500	1.7500	1.7500	1.7500	-27.686%	2	9	+98.286%
2025-04-23	2.4200	2.4200	2.4200	2.4200	-8.679%	1	7	+43.388%
2025-04-04	2.6500	2.6500	2.6500	2.6500	-14.516%	8	6	+30.943%
2025-04-02	3.1500	3.1500	3.1000	3.1000	0.000%	2	2	+11.935%