Dark

OMEX20270115C2
OMEX Jan 15 2027 2.00 Call (OMEX270115C00002000)
option OPRA

EOD

Aug 21, 2026

0.10000.000%(0.0000)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.1000	0.1000	0.1000	0.1000	0.000%	50	1,624	0.000%
2026-08-20	0.1000	0.1000	0.1000	0.1000	+100.000%	4	1,574	0.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	-37.500%	5	1,574	+100.000%
2026-08-10	0.1000	0.1000	0.0800	0.0800	+60.000%	85	1,569	+25.000%
2026-08-07	0.0500	0.0500	0.0500	0.0500	0.000%	341	1,544	+100.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,367	+100.000%
2026-08-04	0.0200	0.0500	0.0200	0.0500	0.000%	100	1,367	+100.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	+150.000%	9	1,367	+100.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	-60.000%	1	1,358	+400.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-50.000%	5	1,358	+100.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	+25.000%	1	1,358	0.000%
2026-07-16	0.1000	0.1000	0.0500	0.0800	+14.286%	5	1,357	+25.000%
2026-07-10	0.0800	0.0800	0.0700	0.0700	-22.222%	24	1,355	+42.857%
2026-07-09	0.0900	0.0900	0.0900	0.0900	+12.500%	3	1,364	+11.111%
2026-07-06	0.0800	0.1000	0.0800	0.0800	-60.000%	7	1,365	+25.000%
2026-06-26	0.0500	0.2000	0.0500	0.2000	+100.000%	53	1,365	-50.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	0.000%	11	1,365	0.000%
2026-06-23	0.1500	0.1500	0.1000	0.1000	-23.077%	4	1,375	0.000%
2026-06-22	0.1500	0.1500	0.1300	0.1300	+30.000%	3	1,371	-23.077%
2026-06-18	0.1000	0.1000	0.1000	0.1000	+100.000%	10	1,370	0.000%
2026-06-17	0.1300	0.1300	0.0500	0.0500	-66.667%	2	1,370	+100.000%
2026-06-16	0.1300	0.1500	0.1300	0.1500	-25.000%	3	1,370	-33.333%
2026-06-11	0.1800	0.2000	0.1800	0.2000	+33.333%	2	1,370	-50.000%
2026-06-09	0.2000	0.2000	0.1500	0.1500	-34.783%	8	1,369	-33.333%
2026-06-08	0.2300	0.2300	0.2300	0.2300	+53.333%	1	1,363	-56.522%
2026-06-05	0.1600	0.1600	0.1500	0.1500	-25.000%	5	1,363	-33.333%
2026-06-04	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,368	-50.000%
2026-06-03	0.2200	0.2500	0.2000	0.2300	-8.000%	24	1,368	-56.522%
2026-06-02	0.2800	0.3000	0.2500	0.2500	0.000%	8	1,369	-60.000%
2026-06-01	0.2000	0.2500	0.2000	0.2500	+66.667%	4	1,366	-60.000%
2026-05-29	0.2100	0.2100	0.1500	0.1500	-40.000%	17	1,368	-33.333%
2026-05-28	0.3500	0.3500	0.1900	0.2500	+25.000%	22	1,378	-60.000%
2026-05-26	0.2500	0.2500	0.2000	0.2000	0.000%	23	1,357	-50.000%
2026-05-22	0.2200	0.2200	0.2000	0.2000	-20.000%	105	1,336	-50.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,268	-60.000%
2026-05-20	0.2500	0.2500	0.2300	0.2300	-23.333%	3	1,268	-56.522%
2026-05-18	0.3000	0.3000	0.3000	0.3000	+42.857%	1	1,265	-66.667%
2026-05-15	0.2100	0.2100	0.2100	0.2100	0.000%	2	1,265	-52.381%
2026-05-14	0.2500	0.2500	0.2100	0.2100	-16.000%	11	1,266	-52.381%
2026-05-13	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,250	-60.000%
2026-05-12	0.2500	0.2500	0.2000	0.2000	-31.034%	19	1,250	-50.000%
2026-05-05	0.3000	0.3000	0.2900	0.2900	+45.000%	11	1,250	-65.517%
2026-05-04	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,243	-50.000%
2026-04-30	0.2500	0.3000	0.2000	0.2000	+25.000%	22	1,243	-50.000%
2026-04-29	0.2000	0.2000	0.1600	0.1600	-27.273%	3	1,224	-37.500%
2026-04-24	0.2200	0.2200	0.2200	0.2200	+29.412%	1	1,221	-54.545%
2026-04-23	0.2100	0.2100	0.1700	0.1700	-15.000%	45	1,220	-41.176%
2026-04-22	0.1600	0.2000	0.1600	0.2000	+53.846%	20	1,220	-50.000%
2026-04-21	0.2000	0.2000	0.1300	0.1300	-43.478%	3	1,210	-23.077%
2026-04-20	0.3000	0.3000	0.2300	0.2300	-8.000%	3	1,210	-56.522%
2026-04-17	0.2500	0.2500	0.2500	0.2500	0.000%	11	1,208	-60.000%
2026-04-16	0.3000	0.3000	0.2500	0.2500	-21.875%	16	1,197	-60.000%
2026-04-15	0.3000	0.3200	0.3000	0.3200	+18.519%	2	1,181	-68.750%
2026-04-14	0.2000	0.2700	0.2000	0.2700	+8.000%	2	1,180	-62.963%
2026-04-13	0.2500	0.2500	0.2500	0.2500	+25.000%	10	1,179	-60.000%
2026-04-10	0.2000	0.2000	0.2000	0.2000	-20.000%	10	1,169	-50.000%
2026-04-09	0.3000	0.3000	0.2500	0.2500	-35.897%	30	1,169	-60.000%
2026-04-08	0.8000	0.8000	0.3900	0.3900	+95.000%	46	1,164	-74.359%
2026-04-07	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,152	-50.000%
2026-04-06	0.2500	0.2500	0.2000	0.2000	0.000%	13	1,151	-50.000%
2026-03-31	0.2000	0.2000	0.1500	0.2000	0.000%	4	1,141	-50.000%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,140	-50.000%
2026-03-27	0.2000	0.2500	0.1800	0.2500	+25.000%	72	1,138	-60.000%
2026-03-26	0.2000	0.2500	0.2000	0.2000	0.000%	26	1,108	-50.000%
2026-03-25	0.2000	0.2200	0.2000	0.2000	+11.111%	17	1,118	-50.000%
2026-03-24	0.3000	0.3500	0.1500	0.1800	-48.571%	274	1,117	-44.444%
2026-03-23	0.3800	0.3800	0.3100	0.3500	0.000%	170	1,081	-71.429%
2026-03-20	0.4000	0.4100	0.3500	0.3500	-30.000%	52	1,023	-71.429%
2026-03-19	0.5000	0.5000	0.3500	0.5000	-9.091%	44	976	-80.000%
2026-03-18	0.5500	0.5500	0.5500	0.5500	+7.843%	1	973	-81.818%
2026-03-17	0.5100	0.5100	0.5100	0.5100	-15.000%	25	972	-80.392%
2026-03-16	0.6000	0.6000	0.6000	0.6000	+9.091%	1	972	-83.333%
2026-03-12	0.5500	0.5500	0.5500	0.5500	-15.385%	4	971	-81.818%
2026-03-11	0.6500	0.6500	0.6500	0.6500	+18.182%	5	971	-84.615%
2026-03-09	0.5500	0.5500	0.5500	0.5500	0.000%	11	971	-81.818%
2026-03-06	0.5000	0.5500	0.5000	0.5500	0.000%	2	960	-81.818%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-8.333%	1	959	-81.818%
2026-03-02	0.5000	0.6000	0.5000	0.6000	+33.333%	86	959	-83.333%
2026-02-27	0.4500	0.4500	0.4500	0.4500	-10.000%	1	873	-77.778%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	872	-80.000%
2026-02-24	0.6000	0.6000	0.5500	0.5500	+10.000%	2	871	-81.818%
2026-02-23	0.6000	0.6000	0.5000	0.5000	+31.579%	5	869	-80.000%
2026-02-20	0.5300	0.5300	0.3800	0.3800	-36.667%	4	866	-73.684%
2026-02-17	0.6500	0.6500	0.6000	0.6000	-14.286%	21	863	-83.333%
2026-02-13	0.7000	0.7000	0.7000	0.7000	+14.754%	11	881	-85.714%
2026-02-12	0.6100	0.6100	0.6100	0.6100	-6.154%	1	881	-83.607%
2026-02-06	0.7000	0.7500	0.6500	0.6500	+8.333%	25	881	-84.615%
2026-02-05	0.8000	0.8000	0.6000	0.6000	-33.333%	12	857	-83.333%
2026-01-30	0.9000	0.9000	0.9000	0.9000	-47.059%	10	845	-88.889%
2026-01-27	1.7000	1.7000	1.7000	1.7000	+21.429%	1	835	-94.118%
2026-01-26	1.4000	1.4000	1.4000	1.4000	+7.692%	1	834	-92.857%
2026-01-22	1.2500	1.5000	1.1800	1.3000	+36.842%	118	834	-92.308%
2026-01-21	1.0500	1.0500	0.9500	0.9500	-5.000%	31	826	-89.474%
2026-01-16	1.3000	1.3000	1.0000	1.0000	0.000%	2	830	-90.000%
2026-01-15	1.0000	1.0000	1.0000	1.0000	0.000%	3	830	-90.000%
2026-01-14	1.0000	1.0000	1.0000	1.0000	0.000%	1	828	-90.000%
2026-01-12	1.0000	1.0000	1.0000	1.0000	-16.667%	5	827	-90.000%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+11.111%	1	827	-91.667%
2026-01-08	1.0800	1.0800	1.0800	1.0800	-1.818%	15	826	-90.741%
2026-01-07	1.1500	1.1500	1.1000	1.1000	-4.348%	3	826	-90.909%
2026-01-06	0.9800	1.1500	0.9400	1.1500	+15.000%	92	824	-91.304%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-16.667%	3	804	-90.000%
2025-12-22	1.2000	1.2000	1.2000	1.2000	+20.000%	1	806	-91.667%
2025-12-19	1.0000	1.0000	1.0000	1.0000	-4.762%	1	806	-90.000%
2025-12-18	1.0500	1.0500	1.0500	1.0500	-16.000%	1	806	-90.476%
2025-12-16	1.2500	1.2500	1.2500	1.2500	+8.696%	1	806	-92.000%
2025-12-15	1.1500	1.1500	1.1500	1.1500	-4.167%	1	805	-91.304%
2025-12-11	1.0500	1.2000	1.0500	1.2000	+14.286%	3	806	-91.667%
2025-12-10	1.2000	1.2000	1.0500	1.0500	-4.545%	6	807	-90.476%
2025-12-09	1.0500	1.1000	1.0500	1.1000	0.000%	2	807	-90.909%
2025-12-04	1.1000	1.1000	1.1000	1.1000	+7.843%	2	807	-90.909%
2025-12-02	1.0000	1.0200	1.0000	1.0200	-2.857%	2	809	-90.196%
2025-11-28	1.0000	1.0500	1.0000	1.0500	+10.526%	3	810	-90.476%
2025-11-26	0.9500	0.9500	0.9500	0.9500	+5.556%	1	810	-89.474%
2025-11-25	0.8400	0.9000	0.8400	0.9000	+5.882%	3	810	-88.889%
2025-11-24	0.8500	0.8500	0.8500	0.8500	0.000%	1	810	-88.235%
2025-11-21	0.8500	0.8500	0.8500	0.8500	-15.000%	1	810	-88.235%
2025-11-20	1.0000	1.0000	1.0000	1.0000	0.000%	1	810	-90.000%
2025-11-19	1.0000	1.0000	1.0000	1.0000	0.000%	1	810	-90.000%
2025-11-18	1.0000	1.0000	1.0000	1.0000	+3.093%	2	811	-90.000%
2025-11-17	1.2000	1.2000	0.9500	0.9700	-24.806%	5	811	-89.691%
2025-11-10	1.2900	1.2900	1.2900	1.2900	+22.857%	2	811	-92.248%
2025-11-06	1.0500	1.0500	1.0500	1.0500	-12.500%	2	811	-90.476%
2025-11-04	1.2000	1.2000	1.2000	1.2000	-17.241%	2	811	-91.667%
2025-10-30	1.4000	1.4500	1.4000	1.4500	+3.571%	11	810	-93.103%
2025-10-29	1.4000	1.4000	1.4000	1.4000	-6.667%	10	810	-92.857%
2025-10-28	1.5000	1.5000	1.5000	1.5000	-16.667%	10	810	-93.333%
2025-10-24	1.8000	1.8000	1.8000	1.8000	+12.500%	5	810	-94.444%
2025-10-23	1.5000	1.6000	1.5000	1.6000	+10.345%	60	810	-93.750%
2025-10-22	1.4500	1.4500	1.4500	1.4500	-6.452%	2	810	-93.103%
2025-10-21	1.5800	1.6000	1.5500	1.5500	-35.417%	84	810	-93.548%
2025-10-20	2.3200	2.4000	2.3200	2.4000	+6.667%	5	810	-95.833%
2025-10-16	2.4300	2.4300	2.2500	2.2500	-6.250%	50	810	-95.556%
2025-10-15	2.8500	2.8500	2.4000	2.4000	-11.111%	7	810	-95.833%
2025-10-14	2.5000	2.7000	2.5000	2.7000	+12.500%	4	811	-96.296%
2025-10-13	2.0000	2.4000	2.0000	2.4000	+29.730%	6	811	-95.833%
2025-10-10	1.8500	1.8500	1.8500	1.8500	-2.116%	2	811	-94.595%
2025-10-09	1.8900	1.8900	1.8900	1.8900	+1.613%	18	811	-94.709%
2025-10-08	1.8500	1.9500	1.8500	1.8600	+16.250%	5	829	-94.624%
2025-10-06	1.6000	1.7500	1.6000	1.6000	+35.593%	30	831	-93.750%
2025-10-03	1.2000	1.2000	1.1800	1.1800	+7.273%	2	830	-91.525%
2025-10-02	1.1000	1.1000	1.1000	1.1000	-4.348%	5	830	-90.909%
2025-10-01	1.1500	1.1500	1.1500	1.1500	+4.545%	5	835	-91.304%
2025-09-30	1.1500	1.1500	1.1000	1.1000	-4.348%	25	830	-90.909%
2025-09-29	1.1500	1.1500	1.1500	1.1500	0.000%	6	810	-91.304%
2025-09-26	1.1500	1.1500	1.1500	1.1500	-11.538%	1	810	-91.304%
2025-09-25	1.2000	1.3000	1.2000	1.3000	-3.704%	10	810	-92.308%
2025-09-24	1.3000	1.3500	1.3000	1.3500	+8.000%	9	810	-92.593%
2025-09-23	1.2500	1.3000	1.1500	1.2500	+4.167%	9	805	-92.000%
2025-09-22	1.1000	1.2000	1.1000	1.2000	+14.286%	6	799	-91.667%
2025-09-19	1.1500	1.1500	1.0500	1.0500	+8.247%	110	798	-90.476%
2025-09-18	1.0000	1.0000	0.9700	0.9700	+2.105%	25	698	-89.691%
2025-09-17	0.9500	0.9500	0.9500	0.9500	0.000%	1	678	-89.474%
2025-09-15	0.8900	0.9500	0.8900	0.9500	-8.654%	12	678	-89.474%
2025-09-12	0.9000	1.0400	0.9000	1.0400	+4.000%	8	677	-90.385%
2025-09-11	1.0000	1.0000	1.0000	1.0000	+11.111%	3	670	-90.000%
2025-09-10	0.9000	0.9000	0.9000	0.9000	-5.263%	1	667	-88.889%
2025-09-09	0.9500	0.9500	0.9500	0.9500	-13.636%	13	666	-89.474%
2025-09-05	1.1000	1.1000	1.1000	1.1000	+4.762%	1	653	-90.909%
2025-09-04	1.0500	1.0500	1.0500	1.0500	-8.696%	1	653	-90.476%
2025-09-03	1.1500	1.1500	1.1500	1.1500	-9.449%	2	652	-91.304%
2025-09-02	1.2000	1.2700	1.2000	1.2700	+15.455%	94	652	-92.126%
2025-08-29	1.2500	1.3300	1.0800	1.1000	-5.983%	10	638	-90.909%
2025-08-28	1.2700	1.3000	1.1500	1.1700	+5.405%	47	638	-91.453%
2025-08-27	1.0500	1.1100	1.0400	1.1100	+16.842%	8	633	-90.991%
2025-08-26	0.9500	0.9500	0.9500	0.9500	+5.556%	1	625	-89.474%
2025-08-25	0.8500	0.9000	0.8500	0.9000	+12.500%	15	625	-88.889%
2025-08-22	0.8000	0.8000	0.8000	0.8000	+12.676%	63	632	-87.500%
2025-08-21	0.7100	0.7100	0.7100	0.7100	+1.429%	9	613	-85.915%
2025-08-20	0.7300	0.7300	0.7000	0.7000	-5.405%	42	611	-85.714%
2025-08-19	0.7400	0.7400	0.7400	0.7400	-12.941%	25	581	-86.486%
2025-08-15	0.8500	0.8500	0.7500	0.8500	-5.556%	22	606	-88.235%
2025-08-14	0.9200	0.9200	0.8500	0.9000	-9.091%	8	609	-88.889%
2025-08-13	0.9500	1.0500	0.8700	0.9900	+16.471%	25	607	-89.899%
2025-08-12	0.7000	0.8700	0.7000	0.8500	-10.526%	54	598	-88.235%
2025-08-11	1.0000	1.0200	0.9500	0.9500	+6.742%	10	550	-89.474%
2025-08-08	0.9500	1.3000	0.8800	0.8900	+8.537%	108	551	-88.764%
2025-08-07	0.8000	0.8200	0.8000	0.8200	+64.000%	2	443	-87.805%
2025-08-06	0.8700	0.9000	0.5000	0.5000	-37.500%	109	442	-80.000%
2025-08-05	0.8000	0.8000	0.8000	0.8000	+3.896%	5	427	-87.500%
2025-08-04	0.8500	0.8500	0.7700	0.7700	+2.667%	7	422	-87.013%
2025-08-01	0.9500	0.9500	0.6500	0.7500	+2.740%	9	421	-86.667%
2025-07-31	0.7300	0.7300	0.7300	0.7300	+21.667%	10	414	-86.301%
2025-07-30	0.5500	0.7000	0.5500	0.6000	-29.412%	12	424	-83.333%
2025-07-29	0.8500	0.8500	0.8500	0.8500	-19.048%	7	436	-88.235%
2025-07-28	0.9500	1.0500	0.9500	1.0500	+10.526%	20	429	-90.476%
2025-07-25	1.0000	1.0000	0.7000	0.9500	+4.396%	23	411	-89.474%
2025-07-24	0.9500	0.9500	0.9100	0.9100	-4.211%	23	421	-89.011%
2025-07-23	0.9500	0.9500	0.8500	0.9500	+18.750%	42	440	-89.474%
2025-07-22	0.8000	0.8000	0.8000	0.8000	-11.111%	2	400	-87.500%
2025-07-21	0.8500	1.0500	0.8500	0.9000	+8.434%	98	398	-88.889%
2025-07-18	0.8300	0.8300	0.8300	0.8300	-17.000%	1	332	-87.952%
2025-07-17	0.9500	1.0500	0.9500	1.0000	-2.913%	26	331	-90.000%
2025-07-16	1.0000	1.0300	1.0000	1.0300	+14.444%	70	329	-90.291%
2025-07-15	0.6700	2.5000	0.6700	0.9000	+38.462%	16	259	-88.889%
2025-07-14	0.5500	0.6500	0.5500	0.6500	-13.333%	2	249	-84.615%
2025-07-10	0.6500	0.7500	0.6500	0.7500	+50.000%	3	251	-86.667%
2025-07-07	0.4000	0.5000	0.4000	0.5000	-54.545%	5	254	-80.000%
2025-07-03	0.6000	1.1000	0.6000	1.1000	+100.000%	2	257	-90.909%
2025-07-02	0.5000	0.5500	0.4500	0.5500	-15.385%	123	257	-81.818%
2025-07-01	0.6500	0.6500	0.6500	0.6500	+8.333%	1	137	-84.615%
2025-06-30	0.6000	0.6000	0.6000	0.6000	0.000%	5	136	-83.333%
2025-06-26	0.6000	0.6000	0.6000	0.6000	-3.226%	3	131	-83.333%
2025-06-25	0.5800	0.7000	0.5800	0.6200	+3.333%	17	129	-83.871%
2025-06-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	113	-83.333%
2025-06-23	0.6000	0.6000	0.6000	0.6000	0.000%	1	112	-83.333%
2025-06-20	0.6000	0.6500	0.6000	0.6000	+20.000%	30	111	-83.333%
2025-06-17	0.6500	0.6500	0.5000	0.5000	-1.961%	7	97	-80.000%
2025-06-12	0.6000	0.6000	0.5100	0.5100	+13.333%	16	90	-80.392%
2025-06-10	0.5000	0.5000	0.4500	0.4500	+350.000%	2	74	-77.778%
2025-05-29	0.1000	0.1000	0.1000	0.1000	-66.667%	3	72	0.000%
2025-05-27	0.3000	0.3000	0.3000	0.3000	-84.615%	3	75	-66.667%
2025-05-21	1.9500	1.9500	1.9500	1.9500	+387.500%	1	72	-94.872%
2025-05-06	0.7500	0.7500	0.4000	0.4000	-20.000%	26	71	-75.000%
2025-05-05	0.5000	0.5000	0.5000	0.5000	-28.571%	10	45	-80.000%
2025-05-02	0.7000	0.7000	0.7000	0.7000	+55.556%	2	35	-85.714%
2025-04-30	0.4500	0.4500	0.4500	0.4500	-70.000%	2	34	-77.778%
2025-04-28	1.5000	1.5000	1.5000	1.5000	+87.500%	2	36	-93.333%
2025-04-25	0.8300	0.8500	0.8000	0.8000	+321.053%	24	34	-87.500%
2025-04-08	0.1900	0.1900	0.1900	0.1900	-65.455%	1	22	-47.368%
2025-01-17	0.5500	0.5500	0.5500	0.5500	+1,000.000%	10	17	-81.818%
2024-12-30	0.0500	0.0500	0.0500	0.0500	0.000%	1	17	+100.000%
2024-12-23	0.0500	0.0500	0.0500	0.0500	-66.667%	1	16	+100.000%
2024-11-20	0.1500	0.1500	0.1500	0.1500	-50.000%	5	16	-33.333%
2024-09-23	0.3000	0.3000	0.3000	0.3000	-68.421%	10	11	-66.667%
2024-09-18	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	-89.474%