Dark

OMER20270115C7
OMER Jan 15 2027 7.00 Call (OMER270115C00007000)
option OPRA

EOD

Sep 11, 2026

11.51-5.267%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	11.5100	11.5100	11.5100	11.5100	-5.267%	2	877	0.000%
2026-09-10	12.1500	12.1500	12.1500	12.1500	+0.496%	4	879	-5.267%
2026-09-01	12.0900	12.0900	12.0900	12.0900	-3.280%	4	879	-4.797%
2026-08-25	12.5000	12.5000	12.5000	12.5000	+17.151%	1	883	-7.920%
2026-08-14	10.4500	10.6700	10.4500	10.6700	-5.156%	13	884	+7.873%
2026-08-13	11.4000	11.4000	11.1000	11.2500	+60.714%	9	895	+2.311%
2026-08-12	6.9700	7.0000	6.9700	7.0000	-1.408%	6	903	+64.429%
2026-08-11	7.1000	7.1500	7.1000	7.1000	+5.655%	8	909	+62.113%
2026-08-07	6.7000	6.7200	6.7000	6.7200	+5.000%	6	915	+71.280%
2026-08-05	6.4000	6.4000	6.4000	6.4000	+2.073%	2	917	+79.844%
2026-08-04	6.2500	6.2700	6.2500	6.2700	+2.787%	5	919	+83.573%
2026-08-03	5.8700	6.1000	5.8700	6.1000	+7.965%	4	924	+88.689%
2026-07-30	5.6500	5.6500	5.6500	5.6500	+2.541%	2	928	+103.717%
2026-07-29	5.4000	5.5100	5.4000	5.5100	+12.220%	6	928	+108.893%
2026-07-28	5.2000	5.2000	4.8500	4.9100	-8.566%	158	932	+134.420%
2026-07-27	5.3700	5.3700	5.3700	5.3700	+22.603%	4	930	+114.339%
2026-07-09	4.3000	4.4500	4.3000	4.3800	-1.573%	20	930	+162.785%
2026-07-08	4.4700	4.5500	4.3200	4.4500	+27.143%	29	928	+158.652%
2026-07-02	3.5600	3.6000	3.5000	3.5000	-23.077%	19	928	+228.857%
2026-06-23	4.5000	4.5500	4.5000	4.5500	-45.833%	2	928	+152.967%
2026-05-12	8.2000	8.4000	8.2000	8.4000	+0.599%	20	928	+37.024%
2026-04-28	8.3500	8.3500	8.3500	8.3500	0.000%	1	948	+37.844%
2026-04-27	8.1500	8.3500	8.1500	8.3500	+57.547%	18	949	+37.844%
2026-03-19	5.3000	5.3000	5.3000	5.3000	-1.852%	1	965	+117.170%
2026-03-13	5.4000	5.4000	5.4000	5.4000	-10.000%	1	965	+113.148%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+9.091%	5	965	+91.833%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-1.434%	1	965	+109.273%
2026-02-10	5.9000	5.9000	5.5800	5.5800	-0.357%	3	965	+106.272%
2026-02-06	5.6300	5.6300	5.6000	5.6000	+9.804%	5	966	+105.536%
2026-02-05	5.5000	5.6000	5.1000	5.1000	-15.842%	5	968	+125.686%
2026-02-04	6.0000	6.0600	6.0000	6.0600	-0.656%	4	963	+89.934%
2026-01-27	6.1000	6.1000	6.1000	6.1000	+1.667%	16	962	+88.689%
2026-01-26	6.0000	6.0000	6.0000	6.0000	-7.407%	1	972	+91.833%
2026-01-23	6.4800	6.4800	6.4800	6.4800	+2.857%	3	971	+77.623%
2026-01-21	7.0300	7.0300	6.3000	6.3000	-8.029%	13	974	+82.698%
2026-01-20	6.3000	6.8500	6.3000	6.8500	+3.318%	34	983	+68.029%
2026-01-16	7.0000	7.0000	6.5000	6.6300	+0.455%	28	983	+73.605%
2026-01-15	6.6000	6.6000	6.6000	6.6000	-15.385%	1	983	+74.394%
2026-01-14	7.6000	7.8000	7.6000	7.8000	+9.091%	2	982	+47.564%
2026-01-12	7.0000	7.2000	6.7000	7.1500	-0.694%	25	982	+60.979%
2026-01-09	8.6000	8.6000	7.2000	7.2000	-13.253%	49	959	+59.861%
2026-01-08	9.6000	9.6000	8.3000	8.3000	-0.599%	30	912	+38.675%
2026-01-07	8.5000	8.5000	8.3500	8.3500	+0.602%	22	882	+37.844%
2026-01-06	9.3000	9.3000	8.3000	8.3000	-17.903%	5	860	+38.675%
2026-01-05	10.1100	10.1100	10.1100	10.1100	-6.389%	10	865	+13.848%
2026-01-02	11.0000	11.0000	10.8000	10.8000	-7.613%	4	865	+6.574%
2025-12-30	11.6900	11.6900	11.6900	11.6900	+25.699%	4	861	-1.540%
2025-12-29	9.3000	9.3000	9.3000	9.3000	-4.124%	1	859	+23.763%
2025-12-26	9.6000	10.0000	9.6000	9.7000	-4.902%	12	858	+18.660%
2025-12-24	9.0000	10.5000	9.0000	10.2000	+85.455%	27	829	+12.843%
2025-12-19	5.5000	5.5000	5.5000	5.5000	-18.639%	1	829	+109.273%
2025-12-12	4.0000	6.7600	4.0000	6.7600	-0.588%	11	828	+70.266%
2025-12-08	6.8000	6.8000	6.8000	6.8000	+21.429%	1	829	+69.265%
2025-12-05	5.6000	5.6000	5.6000	5.6000	-19.886%	1	829	+105.536%
2025-12-04	6.9900	6.9900	6.9900	6.9900	+42.073%	17	829	+64.664%
2025-11-25	4.9200	4.9200	4.9200	4.9200	+17.143%	10	812	+133.943%
2025-11-20	4.3000	4.3000	4.2000	4.2000	+13.514%	12	802	+174.048%
2025-11-19	3.7000	3.7000	3.7000	3.7000	+33.094%	10	803	+211.081%
2025-11-13	2.7800	2.7800	2.7800	2.7800	-7.333%	20	803	+314.029%
2025-10-29	3.0000	3.0000	3.0000	3.0000	+39.535%	1	803	+283.667%
2025-10-22	2.1500	2.1500	2.1500	2.1500	-44.872%	1	804	+435.349%
2025-10-17	4.4000	4.4000	3.9000	3.9000	-15.217%	12	805	+195.128%
2025-10-16	5.0000	5.0000	4.6000	4.6000	-33.333%	2	795	+150.217%
2025-10-15	7.5100	8.2000	5.9000	6.9000	+272.973%	15	794	+66.812%
2025-09-29	1.8500	1.8500	1.8500	1.8500	-13.953%	1	782	+522.162%
2025-08-25	2.1500	2.1500	2.1500	2.1500	+13.158%	1	783	+435.349%
2025-08-14	2.2000	3.3300	1.9000	1.9000	-32.143%	201	782	+505.789%
2025-08-13	2.8000	2.8000	2.8000	2.8000	+75.000%	5	583	+311.071%
2025-07-29	1.6000	1.6000	1.6000	1.6000	+6.667%	10	579	+619.375%
2025-07-15	1.5000	1.5000	1.5000	1.5000	+36.364%	1	569	+667.333%
2025-07-09	1.1000	1.1000	1.1000	1.1000	-19.118%	1	568	+946.364%
2025-07-08	1.3600	1.3600	1.3600	1.3600	+36.000%	20	568	+746.324%
2025-07-01	1.0000	1.0000	1.0000	1.0000	0.000%	1	548	+1,051.000%
2025-06-30	1.0000	1.0000	1.0000	1.0000	-13.043%	1	548	+1,051.000%
2025-06-05	1.1500	1.1500	0.9300	1.1500	-8.000%	294	548	+900.870%
2025-06-04	1.6500	1.6500	1.0000	1.2500	+47.059%	50	248	+820.800%
2025-05-22	0.8500	0.8500	0.8500	0.8500	-26.087%	2	248	+1,254.118%
2025-05-14	1.1500	1.1500	1.1500	1.1500	-11.538%	2	248	+900.870%
2025-05-12	1.3000	1.3000	1.3000	1.3000	-58.065%	40	248	+785.385%
2025-05-05	3.1000	3.1000	3.1000	3.1000	-3.125%	1	208	+271.290%
2025-04-28	3.2000	3.2000	3.2000	3.2000	0.000%	2	208	+259.688%
2025-04-25	3.2000	3.2000	3.2000	3.2000	+12.281%	2	208	+259.688%
2025-04-24	2.8500	2.8500	2.8500	2.8500	+9.615%	1	208	+303.860%
2025-04-17	2.8500	2.8500	2.6000	2.6000	-8.772%	5	204	+342.692%
2025-04-16	2.8500	2.8500	2.8500	2.8500	-5.000%	2	204	+303.860%
2025-04-15	3.0000	3.0000	3.0000	3.0000	0.000%	2	204	+283.667%
2025-04-14	3.0000	3.0000	3.0000	3.0000	+27.660%	2	204	+283.667%
2025-04-11	2.3500	2.3500	2.3500	2.3500	-6.000%	2	204	+389.787%
2025-04-09	2.5000	2.5000	2.5000	2.5000	-13.793%	1	204	+360.400%
2025-04-08	2.9200	2.9400	2.9000	2.9000	-17.143%	100	204	+296.897%
2025-04-02	3.5000	3.5000	3.5000	3.5000	-20.455%	2	104	+228.857%
2025-03-28	4.4000	4.4000	4.4000	4.4000	-7.950%	6	104	+161.591%
2025-03-25	4.7200	4.7800	4.7200	4.7800	-1.240%	100	101	+140.795%
2025-03-24	4.8400	4.8400	4.8400	4.8400	+10.000%	1	3	+137.810%
2025-03-21	4.4000	4.4000	4.4000	4.4000	0.000%	4	2	+161.591%