Dark

OMF20260116C65
OMF Jan 16 2026 65.00 Call (OMF260116C00065000)
option OPRA

EOD

Dec 12, 2025

4.87-16.752%(-0.98)31

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-12	5.6500	5.6500	4.7500	4.8700	-16.752%	31	693	0.000%
2025-12-11	4.2000	5.8500	4.2000	5.8500	+41.990%	26	696	-16.752%
2025-12-10	2.8800	4.1200	2.8000	4.1200	+106.000%	55	711	+18.204%
2025-12-09	1.8500	2.0000	1.8500	2.0000	0.000%	2	717	+143.500%
2025-12-08	2.2500	2.3000	1.9200	2.0000	-14.894%	7	718	+143.500%
2025-12-05	2.2100	2.3500	2.2100	2.3500	-9.962%	34	716	+107.234%
2025-12-04	2.5000	2.8500	2.5000	2.6100	+13.478%	27	735	+86.590%
2025-12-03	2.0000	2.3500	1.9800	2.3000	+36.095%	48	747	+111.739%
2025-12-02	1.3000	1.6900	1.3000	1.6900	+16.552%	136	704	+188.166%
2025-12-01	1.2000	1.5200	1.2000	1.4500	+1.399%	37	574	+235.862%
2025-11-28	1.3500	1.4300	1.3000	1.4300	+2.143%	4	554	+240.559%
2025-11-26	1.5000	1.5000	1.3500	1.4000	+12.000%	51	507	+247.857%
2025-11-25	0.8000	1.2500	0.8000	1.2500	+50.602%	110	507	+289.600%
2025-11-24	0.8300	0.8300	0.8300	0.8300	-33.600%	1	473	+486.747%
2025-11-21	0.8500	1.2500	0.8500	1.2500	+25.000%	6	472	+289.600%
2025-11-20	1.0100	1.0100	1.0000	1.0000	+42.857%	2	466	+387.000%
2025-11-18	0.7500	0.7500	0.7000	0.7000	-6.667%	2	465	+595.714%
2025-11-17	0.7400	0.7600	0.7400	0.7500	-46.429%	24	464	+549.333%
2025-11-12	1.4000	1.4000	1.4000	1.4000	+21.739%	2	446	+247.857%
2025-11-10	1.1500	1.1500	1.1500	1.1500	+9.524%	2	448	+323.478%
2025-11-07	0.8000	1.0600	0.8000	1.0500	-33.121%	10	446	+363.810%
2025-11-05	1.4500	1.5700	1.4500	1.5700	+12.143%	12	441	+210.191%
2025-11-04	1.4000	1.4000	1.4000	1.4000	-9.677%	11	437	+247.857%
2025-11-03	1.0000	1.5500	1.0000	1.5500	+93.750%	7	448	+214.194%
2025-10-31	0.6500	0.8000	0.5900	0.8000	-5.882%	7	448	+508.750%
2025-10-30	0.8500	0.8500	0.8500	0.8500	-15.000%	21	452	+472.941%
2025-10-24	1.0000	1.0000	1.0000	1.0000	+28.205%	203	434	+387.000%
2025-10-23	0.7800	0.7800	0.7800	0.7800	+30.000%	2	234	+524.359%
2025-10-16	0.6000	0.6000	0.6000	0.6000	-25.000%	4	232	+711.667%
2025-10-14	0.6900	0.8000	0.6900	0.8000	+66.667%	2	232	+508.750%
2025-10-10	0.4800	0.4800	0.4800	0.4800	-29.412%	13	232	+914.583%
2025-10-09	0.6800	0.6800	0.6800	0.6800	-28.421%	1	245	+616.176%
2025-10-01	0.9500	0.9500	0.9500	0.9500	+7.955%	22	245	+412.632%
2025-09-30	1.0500	1.0500	0.8800	0.8800	-29.600%	2	246	+453.409%
2025-09-26	1.3500	1.3500	1.2500	1.2500	-42.661%	2	246	+289.600%
2025-09-19	2.1800	2.1800	2.1800	2.1800	-12.800%	3	245	+123.394%
2025-09-18	2.5000	2.5000	2.5000	2.5000	-4.215%	1	245	+94.800%
2025-09-17	2.6100	2.6100	2.6100	2.6100	+10.127%	3	245	+86.590%
2025-09-10	2.3700	2.3700	2.3700	2.3700	-14.748%	3	245	+105.485%
2025-08-27	2.5800	2.7800	2.5800	2.7800	+31.132%	2	245	+75.180%
2025-08-25	2.1600	2.2200	2.1000	2.1200	+36.774%	96	244	+129.717%
2025-08-19	1.5500	1.5500	1.5500	1.5500	+14.815%	1	252	+214.194%
2025-08-18	1.3500	1.3500	1.3500	1.3500	-3.571%	4	252	+260.741%
2025-08-15	1.4500	1.4500	1.4000	1.4000	0.000%	3	249	+247.857%
2025-08-14	1.3500	1.4000	1.3500	1.4000	+3.704%	9	248	+247.857%
2025-08-13	1.3500	1.3500	1.3500	1.3500	+12.500%	2	239	+260.741%
2025-08-12	1.2000	1.2000	1.2000	1.2000	+3.448%	20	239	+305.833%
2025-08-04	1.1100	1.1600	1.1100	1.1600	+2.655%	6	239	+319.828%
2025-08-01	1.2500	1.2600	1.1300	1.1300	-18.116%	48	237	+330.973%
2025-07-31	1.4100	1.4100	1.3800	1.3800	-21.143%	2	217	+252.899%
2025-07-17	1.7500	1.7500	1.7500	1.7500	-17.453%	3	217	+178.286%
2025-07-14	2.2000	2.2000	2.1200	2.1200	-19.084%	48	217	+129.717%
2025-07-07	2.6200	2.6200	2.6200	2.6200	+5.221%	4	213	+85.878%
2025-07-02	2.3100	2.4900	2.3100	2.4900	+42.286%	31	209	+95.582%
2025-06-30	1.7800	1.7800	1.7500	1.7500	+10.759%	6	178	+178.286%
2025-06-26	1.7000	1.7000	1.5800	1.5800	+8.219%	21	172	+208.228%
2025-06-25	1.4600	1.4600	1.4600	1.4600	+32.727%	22	155	+233.562%
2025-06-17	1.1000	1.1000	1.1000	1.1000	-12.000%	10	155	+342.727%
2025-06-04	1.2500	1.2500	1.2500	1.2500	0.000%	1	165	+289.600%
2025-05-29	1.2500	1.2500	1.2500	1.2500	+4.167%	10	165	+289.600%
2025-05-27	1.2000	1.2000	1.2000	1.2000	+22.449%	10	155	+305.833%
2025-05-22	0.9800	0.9800	0.9800	0.9800	-14.783%	3	145	+396.939%
2025-05-20	1.1500	1.1500	1.1500	1.1500	-4.959%	1	148	+323.478%
2025-05-19	1.2600	1.2600	1.2100	1.2100	-24.375%	41	147	+302.479%
2025-05-13	1.6000	1.6000	1.6000	1.6000	+46.789%	6	108	+204.375%
2025-05-02	1.0900	1.0900	1.0900	1.0900	+67.692%	12	114	+346.789%
2025-04-30	0.9500	0.9500	0.6500	0.6500	-48.000%	17	108	+649.231%
2025-04-29	1.2500	1.2500	1.2500	1.2500	+108.333%	7	118	+289.600%
2025-04-04	0.5500	0.6000	0.5500	0.6000	-52.000%	18	111	+711.667%
2025-04-02	1.2500	1.2500	1.2500	1.2500	+37.363%	3	111	+289.600%
2025-04-01	0.9100	0.9100	0.9100	0.9100	-13.333%	2	111	+435.165%
2025-03-19	1.0500	1.0500	1.0500	1.0500	-16.000%	5	111	+363.810%
2025-03-06	1.2500	1.2500	1.2500	1.2500	-10.714%	6	106	+289.600%
2025-03-04	1.3000	1.4000	1.1500	1.4000	-26.316%	16	106	+247.857%
2025-02-28	1.9000	1.9000	1.9000	1.9000	-2.062%	2	114	+156.316%
2025-02-27	1.9400	1.9400	1.9400	1.9400	+14.118%	1	115	+151.031%
2025-02-26	1.7000	1.7000	1.7000	1.7000	-9.574%	12	116	+186.471%
2025-02-24	1.8800	1.8800	1.8800	1.8800	-22.314%	4	106	+159.043%
2025-02-21	2.4200	2.4200	2.4200	2.4200	-5.098%	20	110	+101.240%
2025-02-20	2.4600	2.5500	2.4600	2.5500	-13.265%	2	100	+90.980%
2025-02-14	2.9400	2.9400	2.9400	2.9400	+1.379%	8	96	+65.646%
2025-02-06	2.9000	2.9000	2.9000	2.9000	+13.725%	1	96	+67.931%
2025-02-05	2.5500	2.5500	2.5500	2.5500	+4.938%	1	95	+90.980%
2025-02-04	2.4300	2.4300	2.4300	2.4300	-24.063%	2	94	+100.412%
2025-01-28	3.2300	3.2300	3.2000	3.2000	+0.946%	13	94	+52.188%
2025-01-22	3.1400	3.1700	3.1400	3.1700	+11.228%	11	85	+53.628%
2025-01-21	2.5400	2.8500	2.0500	2.8500	+42.500%	13	91	+70.877%
2025-01-10	2.0000	2.0000	2.0000	2.0000	-20.319%	2	79	+143.500%
2025-01-07	2.5000	2.5100	2.5000	2.5100	-7.037%	21	79	+94.024%
2025-01-06	2.6500	2.7000	2.6500	2.7000	-21.283%	12	37	+80.370%
2024-12-16	3.4300	3.4300	3.4300	3.4300	-16.341%	10	37	+41.983%
2024-11-27	4.1000	4.1000	4.1000	4.1000	0.000%	2	37	+18.780%
2024-11-26	4.1000	4.1000	4.1000	4.1000	+2.500%	5	37	+18.780%
2024-11-22	4.0000	4.0000	4.0000	4.0000	+308.163%	18	37	+21.750%
2024-10-02	0.9900	0.9900	0.9800	0.9800	-45.556%	13	28	+396.939%
2024-09-19	1.8000	1.8000	1.8000	1.8000	+97.802%	12	15	+170.556%
2024-09-11	0.9100	0.9100	0.9100	0.9100	-52.105%	2	3	+435.165%
2024-08-28	1.9000	1.9000	1.9000	1.9000	+137.500%	2	4	+156.316%
2024-08-08	0.8000	0.8000	0.8000	0.8000	-56.989%	1	2	+508.750%
2024-08-01	1.8600	1.8600	1.8600	1.8600	-37.374%	2	2	+161.828%
2024-07-25	2.9700	2.9700	2.9700	2.9700	+69.714%	2	2	+63.973%
2024-06-28	1.7500	1.7500	1.7500	1.7500	0.000%	2	1	+178.286%