Dark

OMF20260116C60
OMF Jan 16 2026 60.00 Call (OMF260116C00060000)
option OPRA

EOD

May 21, 2025

1.75-14.634%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-21	1.90	1.90	1.75	1.75	-14.634%	5	2,268	0.000%
2025-05-20	2.10	2.13	2.05	2.05	-8.889%	5	2,271	-14.634%
2025-05-19	2.15	2.25	2.15	2.25	-2.174%	16	2,269	-22.222%
2025-05-16	2.25	2.30	2.25	2.30	-2.954%	28	2,267	-23.913%
2025-05-15	2.42	2.42	2.37	2.37	-7.059%	10	2,279	-26.160%
2025-05-14	2.55	2.55	2.55	2.55	+4.082%	12	2,277	-31.373%
2025-05-13	2.50	2.65	2.45	2.45	+4.255%	35	2,287	-28.571%
2025-05-12	2.70	2.70	2.35	2.35	+14.634%	26	2,301	-25.532%
2025-05-09	1.95	2.05	1.95	2.05	+5.128%	26	2,304	-14.634%
2025-05-05	1.90	1.95	1.90	1.95	+2.632%	16	2,304	-10.256%
2025-05-02	1.90	1.90	1.90	1.90	+18.750%	32	2,307	-7.895%
2025-05-01	1.56	1.60	1.56	1.60	+45.455%	20	2,313	+9.375%
2025-04-30	1.10	1.10	1.10	1.10	-35.294%	4	2,322	+59.091%
2025-04-29	2.05	2.05	1.70	1.70	-5.556%	23	2,326	+2.941%
2025-04-28	1.90	1.90	1.80	1.80	+33.333%	22	2,322	-2.778%
2025-04-22	1.25	1.35	1.25	1.35	+12.500%	26	2,322	+29.630%
2025-04-21	1.20	1.20	1.20	1.20	-7.692%	29	2,319	+45.833%
2025-04-17	1.08	1.30	1.08	1.30	0.000%	36	2,330	+34.615%
2025-04-15	1.30	1.30	1.30	1.30	+4.000%	25	2,330	+34.615%
2025-04-14	1.05	1.25	1.05	1.25	+13.636%	41	2,331	+40.000%
2025-04-11	1.00	1.10	1.00	1.10	+4.762%	14	2,331	+59.091%
2025-04-10	1.00	1.05	1.00	1.05	-0.943%	5	2,333	+66.667%
2025-04-09	1.06	1.06	1.06	1.06	+17.778%	5	2,335	+65.094%
2025-04-04	0.90	0.90	0.90	0.90	-21.053%	6	2,335	+94.444%
2025-04-03	1.15	1.15	1.14	1.14	-41.538%	26	2,336	+53.509%
2025-04-02	1.90	1.95	1.90	1.95	+17.470%	36	2,307	-10.256%
2025-03-31	1.50	1.66	1.50	1.66	+9.211%	2	2,307	+5.422%
2025-03-28	1.52	1.52	1.52	1.52	-35.319%	2	2,306	+15.132%
2025-03-26	2.35	2.35	2.35	2.35	+2.174%	1	2,306	-25.532%
2025-03-24	2.24	2.30	2.24	2.30	+15.000%	2	2,305	-23.913%
2025-03-21	2.00	2.00	2.00	2.00	-4.762%	10	2,306	-12.500%
2025-03-20	2.10	2.10	2.10	2.10	+23.529%	6	2,301	-16.667%
2025-03-18	1.70	1.70	1.70	1.70	+8.280%	5	2,295	+2.941%
2025-03-14	1.40	1.57	1.40	1.57	+19.847%	30	2,295	+11.465%
2025-03-11	1.35	1.35	1.31	1.31	-6.429%	14	2,304	+33.588%
2025-03-10	1.52	1.52	1.40	1.40	-24.731%	6	2,318	+25.000%
2025-03-07	1.86	1.86	1.86	1.86	-11.429%	8	2,323	-5.914%
2025-03-05	2.10	2.10	2.10	2.10	-6.250%	12	2,319	-16.667%
2025-03-04	2.15	2.24	1.60	2.24	-37.778%	8	2,331	-21.875%
2025-02-21	4.00	4.00	3.60	3.60	-2.703%	14	2,325	-51.389%
2025-02-20	3.70	3.70	3.70	3.70	-21.444%	1	2,326	-52.703%
2025-02-19	4.71	4.71	4.71	4.71	+4.667%	1	2,326	-62.845%
2025-02-14	4.50	4.50	4.50	4.50	+12.500%	2	2,324	-61.111%
2025-02-13	4.00	4.00	4.00	4.00	+14.286%	6	2,324	-56.250%
2025-02-04	3.50	3.50	3.50	3.50	+4.478%	1	2,324	-50.000%
2025-02-03	3.00	3.35	3.00	3.35	-10.667%	51	2,324	-47.761%
2025-01-31	3.90	3.90	3.75	3.75	-30.556%	6	2,282	-53.333%
2025-01-30	5.40	5.40	5.40	5.40	+17.391%	8	2,272	-67.593%
2025-01-29	4.60	4.60	4.60	4.60	-2.128%	27	2,272	-61.957%
2025-01-28	4.70	4.70	4.70	4.70	-4.082%	16	2,245	-62.766%
2025-01-27	4.90	4.90	4.90	4.90	-5.769%	1	2,233	-64.286%
2025-01-23	5.20	5.20	5.20	5.20	+10.638%	1	2,233	-66.346%
2025-01-22	4.20	4.70	4.20	4.70	+9.302%	8	2,232	-62.766%
2025-01-21	4.30	4.30	4.30	4.30	+7.500%	3	2,225	-59.302%
2025-01-17	4.00	4.06	4.00	4.00	+2.564%	46	2,202	-56.250%
2025-01-16	4.00	4.00	3.72	3.90	+30.000%	43	2,202	-55.128%
2025-01-13	3.00	3.00	3.00	3.00	+3.448%	21	2,160	-41.667%
2025-01-10	3.10	3.10	2.90	2.90	-15.942%	26	2,140	-39.655%
2025-01-08	3.40	3.45	3.40	3.45	+2.071%	6	2,125	-49.275%
2025-01-07	3.50	3.50	3.38	3.38	-12.208%	7	2,125	-48.225%
2025-01-06	3.85	3.85	3.85	3.85	+16.667%	2	2,120	-54.545%
2025-01-03	3.30	3.30	3.30	3.30	+5.431%	24	2,120	-46.970%
2024-12-23	3.10	3.18	3.10	3.13	-7.941%	10	2,108	-44.089%
2024-12-20	3.40	3.40	3.40	3.40	+9.677%	6	2,104	-48.529%
2024-12-19	3.10	3.10	3.10	3.10	-11.429%	2	2,099	-43.548%
2024-12-18	4.22	4.22	3.50	3.50	-28.571%	39	2,101	-50.000%
2024-12-13	4.90	4.90	4.90	4.90	0.000%	108	2,094	-64.286%
2024-12-12	4.97	4.97	4.90	4.90	+8.407%	11	2,148	-64.286%
2024-12-10	4.60	4.60	4.52	4.52	-9.600%	20	2,138	-61.283%
2024-12-09	5.22	5.22	5.00	5.00	-14.530%	3	2,125	-65.000%
2024-12-06	6.01	6.20	5.85	5.85	+0.515%	14	2,125	-70.085%
2024-12-03	5.66	5.82	5.66	5.82	+1.042%	17	2,119	-69.931%
2024-12-02	5.76	5.76	5.76	5.76	-0.173%	1	2,106	-69.618%
2024-11-27	5.80	6.23	5.55	5.77	+1.228%	6,019	6,115	-69.671%
2024-11-26	5.70	5.70	5.70	5.70	-4.523%	4	6,115	-69.298%
2024-11-25	5.95	5.97	5.95	5.97	+8.545%	8	6,111	-70.687%
2024-11-22	5.45	5.50	5.45	5.50	+13.402%	12	6,111	-68.182%
2024-11-21	4.85	4.85	4.85	4.85	+2.537%	17	6,110	-63.918%
2024-11-11	4.53	4.73	4.53	4.73	+7.500%	2	6,110	-63.002%
2024-11-08	4.50	4.50	4.40	4.40	+2.804%	60	6,111	-60.227%
2024-11-06	4.28	4.28	4.28	4.28	+60.902%	10	6,111	-59.112%
2024-11-01	2.66	2.66	2.66	2.66	-26.111%	12	6,101	-34.211%
2024-10-30	3.40	3.60	3.40	3.60	+100.000%	12	6,101	-51.389%
2024-10-23	1.80	1.80	1.80	1.80	-2.703%	2	6,104	-2.778%
2024-09-26	1.85	1.85	1.85	1.85	-22.917%	1	6,104	-5.405%
2024-09-18	2.40	2.40	2.40	2.40	-2.041%	1	6,103	-27.083%
2024-09-17	2.45	2.45	2.45	2.45	+40.000%	3	6,103	-28.571%
2024-09-06	1.75	1.75	1.75	1.75	0.000%	50	6,102	0.000%
2024-08-12	1.75	1.75	1.75	1.75	-10.256%	1	6,102	0.000%
2024-08-02	1.95	1.95	1.95	1.95	-45.833%	2	6,102	-10.256%
2024-07-29	3.60	3.60	3.60	3.60	-12.195%	3	6,102	-51.389%
2024-07-18	4.10	4.11	4.10	4.10	0.000%	25	6,099	-57.317%
2024-07-17	3.85	4.10	3.84	4.10	+17.816%	5	6,098	-57.317%
2024-07-15	3.48	3.48	3.48	3.48	+54.667%	5	6,095	-49.713%
2024-07-08	2.48	2.50	2.25	2.25	+7.143%	110	6,095	-22.222%
2024-07-05	2.10	2.10	2.10	2.10	-22.222%	2	6,101	-16.667%
2024-06-28	2.70	2.70	2.50	2.70	+14.894%	11	6,101	-35.185%
2024-06-26	2.35	2.35	2.35	2.35	-12.963%	20	6,096	-25.532%
2024-05-23	2.79	2.79	2.70	2.70	-10.000%	3	6,086	-35.185%
2024-05-22	3.00	3.00	3.00	3.00	-7.692%	1	6,086	-41.667%
2024-05-21	3.25	3.25	3.25	3.25	-20.732%	1	6,086	-46.154%
2024-05-06	4.10	4.10	4.10	4.10	+6.494%	5	6,087	-57.317%
2024-05-03	3.85	3.85	3.85	3.85	-7.229%	2	6,082	-54.545%
2024-04-26	4.10	4.15	4.10	4.15	+12.162%	22	6,082	-57.831%
2024-04-23	3.70	3.70	3.70	3.70	+25.424%	3	6,082	-52.703%
2024-04-12	3.10	3.10	2.95	2.95	-1.667%	160	6,082	-40.678%
2024-03-18	3.00	3.00	3.00	3.00	-3.226%	4	6,002	-41.667%
2023-12-18	3.10	3.10	3.10	3.10	+244.444%	2	6,002	-43.548%
2023-10-31	0.90	0.90	0.90	0.90	-14.286%	3,000	6,000	+94.444%
2023-10-24	1.05	1.05	1.05	1.05	0.000%	3,000	3,000	+66.667%