Dark

OMF20260821C60
OMF Aug 21 2026 60.00 Call (OMF260821C00060000)
option OPRA

EOD

Jul 28, 2026

2.91+29.333%(+0.66)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	3.0000	3.0000	2.9100	2.9100	+29.333%	6	1,338	0.000%
2026-07-27	2.4200	2.4200	2.2500	2.2500	+25.000%	4	1,338	+29.333%
2026-07-24	1.7300	1.8000	1.7300	1.8000	+50.000%	13	1,337	+61.667%
2026-07-23	1.2000	1.2000	1.2000	1.2000	-40.887%	1	1,336	+142.500%
2026-07-22	2.0300	2.0300	2.0300	2.0300	+1.500%	1	1,336	+43.350%
2026-07-21	2.2200	2.2200	2.0000	2.0000	-25.094%	3	1,337	+45.500%
2026-07-20	2.1000	2.6700	2.1000	2.6700	+8.097%	48	1,336	+8.989%
2026-07-17	2.5700	2.6500	2.3000	2.4700	-17.667%	15	1,289	+17.814%
2026-07-16	2.9500	3.0500	2.4000	3.0000	+5.263%	18	1,274	-3.000%
2026-07-15	2.5500	2.8500	2.5500	2.8500	+23.913%	3	1,260	+2.105%
2026-07-14	2.5500	2.5500	2.3000	2.3000	+12.195%	2	1,258	+26.522%
2026-07-13	1.9000	2.0500	1.9000	2.0500	-16.327%	2	1,257	+41.951%
2026-07-10	2.7500	2.9000	2.4500	2.4500	+9.865%	11	1,257	+18.776%
2026-07-09	2.1700	2.2300	2.1700	2.2300	+78.400%	22	1,257	+30.493%
2026-07-08	1.8500	1.8500	1.1500	1.2500	-53.704%	11	1,235	+132.800%
2026-07-07	2.8700	2.9200	2.7000	2.7000	0.000%	21	1,240	+7.778%
2026-07-06	2.6000	2.7000	2.6000	2.7000	+6.299%	7	1,240	+7.778%
2026-07-02	2.5400	2.5400	2.5400	2.5400	-23.030%	3	1,237	+14.567%
2026-07-01	3.5000	3.5000	3.3000	3.3000	-3.790%	3	1,237	-11.818%
2026-06-30	4.1100	4.2000	3.4300	3.4300	-16.341%	9	1,239	-15.160%
2026-06-29	3.6500	4.1000	3.6500	4.1000	+26.543%	2	1,234	-29.024%
2026-06-26	2.7000	3.2400	2.7000	3.2400	+8.000%	22	1,233	-10.185%
2026-06-25	3.6400	3.6400	2.9000	3.0000	+20.000%	61	1,253	-3.000%
2026-06-24	2.5000	2.5000	2.5000	2.5000	+19.048%	1	1,268	+16.400%
2026-06-23	2.3700	2.3700	2.1000	2.1000	-6.250%	8	1,268	+38.571%
2026-06-22	2.2400	2.2400	2.2400	2.2400	-4.681%	4	1,265	+29.911%
2026-06-18	2.3500	2.3500	2.3500	2.3500	-16.071%	5	1,252	+23.830%
2026-06-17	2.5000	2.8000	2.5000	2.8000	+36.585%	14	1,252	+3.929%
2026-06-16	2.5000	2.5000	2.0500	2.0500	-4.651%	5	1,252	+41.951%
2026-06-15	2.1000	2.5200	2.1000	2.1500	+86.957%	4	1,245	+35.349%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-28.125%	4	1,245	+153.043%
2026-06-09	1.3500	1.6000	1.3500	1.6000	+33.333%	56	1,245	+81.875%
2026-06-08	1.2000	1.2000	1.2000	1.2000	-11.765%	2	1,206	+142.500%
2026-06-05	1.3600	1.3600	1.3600	1.3600	+12.397%	2	1,204	+113.971%
2026-06-02	1.2200	1.2200	1.2100	1.2100	-17.687%	7	1,202	+140.496%
2026-06-01	1.4100	1.4700	1.4100	1.4700	+2.797%	6	1,200	+97.959%
2026-05-29	1.6400	1.6400	1.4000	1.4300	+18.182%	23	1,201	+103.497%
2026-05-28	1.2100	1.2100	1.2100	1.2100	-0.820%	3	1,178	+140.496%
2026-05-27	1.2200	1.2200	1.2200	1.2200	+12.963%	1	1,175	+138.525%
2026-05-26	1.0700	1.0800	1.0700	1.0800	+13.684%	5	1,176	+169.444%
2026-05-21	0.9500	0.9500	0.9500	0.9500	-17.391%	1	1,171	+206.316%
2026-05-20	0.9000	1.1500	0.9000	1.1500	+27.778%	139	1,171	+153.043%
2026-05-19	0.8000	1.0400	0.8000	0.9000	-15.888%	833	281	+223.333%
2026-05-18	0.9500	1.1000	0.9500	1.0700	-13.008%	43	281	+171.963%
2026-05-15	1.2300	1.2300	1.2300	1.2300	-9.559%	2	281	+136.585%
2026-05-14	1.3300	1.3600	1.2500	1.3600	+36.000%	12	258	+113.971%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-4.762%	10	247	+191.000%
2026-05-12	1.0000	1.1000	1.0000	1.0500	-8.696%	30	247	+177.143%
2026-05-11	1.5000	1.5000	1.1500	1.1500	-23.841%	15	247	+153.043%
2026-05-07	1.5100	1.5100	1.5100	1.5100	-6.790%	1	253	+92.715%
2026-05-06	1.8500	1.8500	1.5600	1.6200	-28.947%	98	252	+79.630%
2026-05-01	2.1500	2.3500	2.1500	2.2800	-13.962%	21	147	+27.632%
2026-04-29	2.6500	2.6500	2.6500	2.6500	-24.069%	1	147	+9.811%
2026-04-27	3.4900	3.4900	3.4900	3.4900	-5.676%	1	147	-16.619%
2026-04-23	3.7000	3.7000	3.7000	3.7000	+8.824%	1	147	-21.351%
2026-04-21	3.4000	3.4000	3.4000	3.4000	-9.333%	1	146	-14.412%
2026-04-17	3.7000	4.0000	3.7000	3.7500	+27.551%	4	146	-22.400%
2026-04-15	2.7600	2.9400	2.7600	2.9400	-3.607%	45	147	-1.020%
2026-04-14	2.9700	3.0500	2.9700	3.0500	+23.482%	2	117	-4.590%
2026-04-09	2.5000	2.5000	2.4700	2.4700	-1.200%	4	117	+17.814%
2026-04-08	2.5000	2.5000	2.5000	2.5000	+25.000%	1	114	+16.400%
2026-03-31	2.0500	2.0500	2.0000	2.0000	+11.111%	2	113	+45.500%
2026-03-30	1.8000	1.8000	1.8000	1.8000	+2.857%	5	111	+61.667%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-12.500%	4	111	+66.286%
2026-03-25	2.0500	2.0500	2.0000	2.0000	0.000%	12	110	+45.500%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-8.257%	1	98	+45.500%
2026-03-23	2.0000	2.2000	2.0000	2.1800	+50.345%	33	97	+33.486%
2026-03-18	1.4500	1.4500	1.4500	1.4500	-7.643%	1	68	+100.690%
2026-03-17	1.6900	1.6900	1.5700	1.5700	+4.667%	2	67	+85.350%
2026-03-16	1.4000	1.5000	0.9200	1.5000	-21.875%	14	68	+94.000%
2026-03-13	1.9400	1.9600	1.9200	1.9200	-23.810%	4	68	+51.563%
2026-03-11	2.5200	2.5200	2.5200	2.5200	-3.077%	10	64	+15.476%
2026-03-10	2.5900	2.6000	2.5900	2.6000	+13.043%	9	54	+11.923%
2026-03-09	1.9000	2.3000	1.9000	2.3000	-9.804%	10	57	+26.522%
2026-03-06	2.5500	2.5500	2.5500	2.5500	-12.069%	7	52	+14.118%
2026-03-05	2.9000	2.9000	2.9000	2.9000	-14.201%	1	52	+0.345%
2026-03-02	3.0000	3.3800	3.0000	3.3800	-17.561%	3	51	-13.905%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+13.573%	2	52	-29.024%
2026-02-25	3.6100	3.6100	3.6100	3.6100	+9.394%	1	50	-19.391%
2026-02-24	3.2500	3.3000	3.2500	3.3000	+11.111%	16	50	-11.818%
2026-02-23	2.9000	2.9700	2.7300	2.9700	-17.500%	6	55	-2.020%
2026-02-13	3.6000	3.6000	3.6000	3.6000	-35.714%	1	50	-19.167%
2026-02-11	5.5000	5.6000	5.5000	5.6000	-7.895%	4	50	-48.036%
2026-02-06	6.6100	6.6100	6.0800	6.0800	-31.299%	15	46	-52.138%
2026-01-14	8.8500	8.8500	8.8500	8.8500	-13.659%	2	31	-67.119%
2026-01-12	10.2500	10.2500	10.2500	10.2500	-18.131%	11	29	-71.610%
2026-01-07	12.5200	12.5200	12.5200	12.5200	+10.018%	2	18	-76.757%
2025-12-26	11.3800	11.3800	11.3800	11.3800	-9.683%	2	16	-74.429%
2025-12-12	12.6000	12.6000	12.6000	12.6000	+72.840%	1	18	-76.905%
2025-12-01	7.2900	7.2900	7.2900	7.2900	-0.816%	1	17	-60.082%
2025-11-25	7.2000	7.3500	7.2000	7.3500	+6.368%	7	18	-60.408%
2025-11-13	6.9100	6.9100	6.9100	6.9100	-1.286%	5	17	-57.887%
2025-11-12	7.0000	7.0000	7.0000	7.0000	+3.550%	1	11	-58.429%
2025-11-10	6.6000	6.7600	6.6000	6.7600	+0.896%	2	11	-56.953%
2025-11-05	6.7000	6.7000	6.7000	6.7000	+17.544%	6	9	-56.567%
2025-10-27	5.7000	5.7000	5.7000	5.7000	+38.350%	1	2	-48.947%
2025-10-20	4.1200	4.1200	4.1200	4.1200	-6.150%	1	2	-29.369%
2025-10-06	4.3900	4.3900	4.3900	4.3900	0.000%	1	1	-33.713%