Dark

OMF20260821C65
OMF Aug 21 2026 65.00 Call (OMF260821C00065000)
option OPRA

EOD

Jul 28, 2026

0.9000+80.000%(+0.4000)465

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5700	0.9000	0.5700	0.9000	+80.000%	465	1,541	0.000%
2026-07-27	0.3100	0.6400	0.3100	0.5000	+25.000%	26	1,357	+80.000%
2026-07-24	0.3600	0.4000	0.3500	0.4000	+33.333%	4	1,344	+125.000%
2026-07-23	0.3600	0.3600	0.3000	0.3000	-40.000%	9	1,341	+200.000%
2026-07-21	0.6000	0.6000	0.5000	0.5000	-26.471%	10	1,342	+80.000%
2026-07-20	0.6500	0.7800	0.6300	0.6800	-9.333%	95	1,336	+32.353%
2026-07-17	0.6500	0.7800	0.6500	0.7500	-16.667%	384	1,311	+20.000%
2026-07-16	0.9000	0.9000	0.9000	0.9000	+20.000%	6	1,065	0.000%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+29.310%	1	1,059	+20.000%
2026-07-14	0.7000	0.7000	0.5800	0.5800	+16.000%	3	1,058	+55.172%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-35.897%	1	1,057	+80.000%
2026-07-10	0.7800	0.7800	0.7800	0.7800	+11.429%	1	1,058	+15.385%
2026-07-09	0.7000	0.7000	0.7000	0.7000	+84.211%	1	1,057	+28.571%
2026-07-08	0.4000	0.4300	0.3800	0.3800	-69.600%	6	1,056	+136.842%
2026-07-02	1.2500	1.2500	1.2500	1.2500	-0.794%	1	1,053	-28.000%
2026-07-01	1.2600	1.2600	1.2600	1.2600	-13.103%	1	1,053	-28.571%
2026-06-30	1.6500	1.6500	1.4500	1.4500	-14.706%	23	1,052	-37.931%
2026-06-29	1.4000	1.7000	1.3500	1.7000	+36.000%	233	1,029	-47.059%
2026-06-26	0.8500	1.2500	0.8500	1.2500	+13.636%	5	861	-28.000%
2026-06-25	1.2500	1.5300	1.1000	1.1000	+37.500%	68	860	-18.182%
2026-06-24	0.8000	0.9400	0.8000	0.8000	+14.286%	99	818	+12.500%
2026-06-23	0.8000	0.8000	0.7000	0.7000	-4.110%	18	771	+28.571%
2026-06-22	0.8400	0.8400	0.7300	0.7300	-8.750%	7	763	+23.288%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-33.333%	1	758	+12.500%
2026-06-17	1.2000	1.2000	1.2000	1.2000	+41.176%	2	758	-25.000%
2026-06-16	0.8200	0.8500	0.8200	0.8500	+13.333%	3	758	+5.882%
2026-06-15	0.6000	0.7500	0.6000	0.7500	+7.143%	4	752	+20.000%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+27.273%	1	752	+28.571%
2026-06-09	0.6000	0.6000	0.5500	0.5500	+10.000%	4	752	+63.636%
2026-06-05	0.5000	0.5000	0.5000	0.5000	+4.167%	1	748	+80.000%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+6.667%	1	747	+87.500%
2026-05-27	0.4500	0.4500	0.4500	0.4500	+12.500%	4	746	+100.000%
2026-05-20	0.4100	0.4100	0.4000	0.4000	+2.564%	41	742	+125.000%
2026-05-13	0.4000	0.4000	0.3900	0.3900	-22.000%	6	731	+130.769%
2026-05-11	0.5900	0.5900	0.4500	0.5000	-23.077%	32	733	+80.000%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-26.966%	3	744	+38.462%
2026-05-04	0.8900	0.8900	0.8900	0.8900	-45.399%	3	747	+1.124%
2026-04-28	1.6500	1.6500	1.6300	1.6300	-9.444%	7	744	-44.785%
2026-04-27	1.7400	1.8000	1.7400	1.8000	+5.882%	2	750	-50.000%
2026-04-20	1.7000	1.7000	1.7000	1.7000	+6.250%	2	750	-47.059%
2026-04-16	1.5000	1.6000	1.5000	1.6000	+14.286%	6	749	-43.750%
2026-04-15	1.4000	1.4000	1.4000	1.4000	+27.273%	2	749	-35.714%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-8.333%	1	749	-18.182%
2026-04-09	1.2400	1.2400	1.2000	1.2000	+9.091%	21	749	-25.000%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-8.333%	20	729	-18.182%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+14.286%	1	729	-25.000%
2026-03-31	1.0500	1.0500	1.0500	1.0500	+23.529%	5	729	-14.286%
2026-03-27	0.7500	1.0000	0.7500	0.8500	-26.087%	30	729	+5.882%
2026-03-24	1.1700	1.1700	1.0200	1.1500	+7.477%	118	729	-21.739%
2026-03-23	1.0700	1.0700	1.0700	1.0700	+38.961%	2	642	-15.888%
2026-03-17	0.6300	0.7700	0.6300	0.7700	+2.667%	2	642	+16.883%
2026-03-16	0.9000	0.9000	0.3800	0.7500	-25.000%	7	643	+20.000%
2026-03-13	1.1000	1.1000	1.0000	1.0000	-28.571%	20	642	-10.000%
2026-03-11	1.4200	1.4200	1.4000	1.4000	-3.448%	6	640	-35.714%
2026-03-06	1.3500	1.6000	1.3500	1.4500	-29.268%	51	634	-37.931%
2026-03-05	2.0500	2.0500	2.0500	2.0500	+7.895%	3	584	-56.098%
2026-03-03	1.7000	1.9000	1.7000	1.9000	-5.000%	2	584	-52.632%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+2.564%	1	585	-55.000%
2026-02-27	2.2600	2.2600	1.9500	1.9500	-25.000%	11	584	-53.846%
2026-02-26	2.3500	2.6000	2.3500	2.6000	+43.646%	3	579	-65.385%
2026-02-25	1.8100	1.8100	1.8100	1.8100	+9.697%	1	577	-50.276%
2026-02-23	1.8100	1.8100	1.6500	1.6500	-28.571%	5	577	-45.455%
2026-02-19	2.3100	2.3100	2.3100	2.3100	-3.750%	1	577	-61.039%
2026-02-18	2.4000	2.4000	2.4000	2.4000	+14.286%	5	577	-62.500%
2026-02-17	2.1000	2.1000	2.1000	2.1000	+7.692%	1	572	-57.143%
2026-02-13	2.0900	2.1500	1.8800	1.9500	-39.063%	8	571	-53.846%
2026-02-12	3.2000	3.2000	3.2000	3.2000	-5.882%	4	571	-71.875%
2026-02-11	3.3500	3.4000	3.3500	3.4000	-11.688%	4	573	-73.529%
2026-02-09	4.5000	4.5000	3.8500	3.8500	-6.098%	16	571	-76.623%
2026-02-06	3.9000	4.1000	3.9000	4.1000	-3.302%	6	571	-78.049%
2026-02-05	4.2400	4.2400	4.2400	4.2400	-18.462%	11	570	-78.774%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+1.961%	1	559	-82.692%
2026-02-03	5.1000	5.1000	5.1000	5.1000	-13.413%	1	559	-82.353%
2026-02-02	5.8900	5.8900	5.8900	5.8900	+17.800%	1	558	-84.720%
2026-01-21	5.0000	5.0000	5.0000	5.0000	-18.033%	2	557	-82.000%
2026-01-14	6.1000	6.1000	6.1000	6.1000	-34.899%	25	555	-85.246%
2026-01-07	9.3700	9.3700	9.3700	9.3700	+7.701%	1	555	-90.395%
2026-01-05	8.2000	8.7000	8.2000	8.7000	+10.406%	3	556	-89.655%
2026-01-02	7.8800	7.8800	7.8800	7.8800	-4.946%	1	556	-88.579%
2025-12-24	8.2700	8.2900	8.2700	8.2900	-2.471%	5	561	-89.144%
2025-12-23	8.6400	8.6400	8.5000	8.5000	-7.104%	6	561	-89.412%
2025-12-12	9.1500	9.1500	9.1500	9.1500	+48.780%	20	561	-90.164%
2025-12-08	6.1500	6.1500	6.1500	6.1500	-5.675%	1	561	-85.366%
2025-12-04	6.3400	6.5200	6.3400	6.5200	+5.161%	22	561	-86.196%
2025-12-03	7.2000	7.2000	6.1000	6.2000	+14.815%	541	561	-85.484%
2025-12-02	5.4000	5.4000	5.4000	5.4000	+5.882%	25	73	-83.333%
2025-12-01	4.9000	5.1000	4.9000	5.1000	+13.333%	3	48	-82.353%
2025-11-26	4.5000	4.5000	4.5000	4.5000	+2.273%	5	40	-80.000%
2025-11-21	4.4000	4.4000	4.4000	4.4000	+7.843%	5	40	-79.545%
2025-11-19	4.0800	4.0800	4.0800	4.0800	-9.333%	2	35	-77.941%
2025-11-05	4.5000	4.5000	4.5000	4.5000	+9.756%	5	33	-80.000%
2025-11-04	3.9000	4.1000	3.9000	4.1000	+5.128%	27	28	-78.049%
2025-10-31	3.9000	3.9000	3.9000	3.9000	0.000%	1	1	-76.923%