Dark

OMF20261120C65
OMF Nov 20 2026 65.00 Call (OMF261120C00065000)
option OPRA

EOD

Sep 25, 2026

0.5300-3.636%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4500	0.5300	0.4500	0.5300	-3.636%	2	519	0.000%
2026-09-24	0.6000	0.6000	0.5000	0.5500	-8.333%	18	519	-3.636%
2026-09-23	0.5900	0.6700	0.5900	0.6000	-50.000%	12	537	-11.667%
2026-09-22	1.2000	1.2000	1.2000	1.2000	+9.091%	1	547	-55.833%
2026-09-21	1.4500	1.4500	1.1000	1.1000	-8.333%	12	548	-51.818%
2026-09-18	1.2000	1.2000	1.2000	1.2000	-14.286%	1	543	-55.833%
2026-09-16	1.4000	1.4000	1.4000	1.4000	-22.222%	1	543	-62.143%
2026-09-15	1.8000	1.8000	1.8000	1.8000	-5.263%	5	544	-70.556%
2026-09-10	1.9000	1.9000	1.9000	1.9000	-32.143%	2	547	-72.105%
2026-09-08	3.0700	3.0700	2.8000	2.8000	-16.418%	2	545	-81.071%
2026-09-04	3.4800	3.4800	3.3500	3.3500	+28.846%	3	544	-84.179%
2026-09-02	2.5500	2.7500	2.5500	2.6000	+36.842%	27	544	-79.615%
2026-09-01	1.9000	1.9000	1.9000	1.9000	-36.667%	2	522	-72.105%
2026-08-28	3.0000	3.0000	3.0000	3.0000	+7.143%	1	522	-82.333%
2026-08-26	2.7000	2.9000	2.7000	2.8000	+9.804%	16	523	-81.071%
2026-08-25	2.6500	2.6500	2.5500	2.5500	-5.556%	3	513	-79.216%
2026-08-24	3.1000	3.1000	2.7000	2.7000	-1.818%	3	513	-80.370%
2026-08-21	2.7000	2.7500	2.7000	2.7500	+19.565%	21	511	-80.727%
2026-08-20	2.3000	2.3000	2.3000	2.3000	-34.286%	20	531	-76.957%
2026-08-19	3.5000	3.5000	3.5000	3.5000	-6.667%	1	511	-84.857%
2026-08-17	4.2200	4.2200	3.7300	3.7500	-12.791%	11	510	-85.867%
2026-08-14	3.8300	4.3000	3.8300	4.3000	+13.158%	8	510	-87.674%
2026-08-13	3.8000	3.8000	3.8000	3.8000	+13.433%	5	505	-86.053%
2026-08-07	3.3500	3.3500	3.3500	3.3500	-10.188%	1	500	-84.179%
2026-08-06	3.7300	3.7300	3.7300	3.7300	-4.359%	1	499	-85.791%
2026-08-05	3.9000	3.9000	3.9000	3.9000	-2.500%	9	498	-86.410%
2026-08-04	3.6800	4.1000	3.6800	4.0000	+11.732%	21	489	-86.750%
2026-08-03	3.5800	3.5800	3.5800	3.5800	+15.484%	5	498	-85.196%
2026-07-30	2.3600	3.1000	2.3600	3.1000	0.000%	4	493	-82.903%
2026-07-29	3.1000	3.1000	3.1000	3.1000	+24.498%	1	492	-82.903%
2026-07-17	2.4900	2.4900	2.4900	2.4900	-0.400%	1	491	-78.715%
2026-07-15	2.5000	2.5000	2.5000	2.5000	+35.135%	10	490	-78.800%
2026-07-13	1.8500	1.8500	1.8500	1.8500	-24.490%	1	480	-71.351%
2026-07-10	2.4000	2.4500	2.4000	2.4500	+63.333%	14	480	-78.367%
2026-07-08	1.9000	1.9000	1.4800	1.5000	-36.170%	10	468	-64.667%
2026-07-06	2.3500	2.3500	2.3500	2.3500	+7.306%	1	474	-77.447%
2026-07-02	2.2100	2.2100	2.1900	2.1900	-21.223%	8	472	-75.799%
2026-07-01	2.7800	2.7800	2.7800	2.7800	-18.235%	1	472	-80.935%
2026-06-29	3.4000	3.4000	3.4000	3.4000	+28.302%	1	471	-84.412%
2026-06-26	2.6900	2.7400	2.6500	2.6500	+0.379%	11	470	-80.000%
2026-06-25	2.6400	2.6400	2.6400	2.6400	+28.780%	2	469	-79.924%
2026-06-22	2.1000	2.1000	2.0500	2.0500	-18.000%	14	469	-74.146%
2026-06-17	2.4500	2.6000	2.4500	2.5000	+6.383%	5	453	-78.800%
2026-06-15	2.3500	2.3500	2.3500	2.3500	+62.069%	6	453	-77.447%
2026-06-09	1.6500	1.6500	1.4500	1.4500	+16.000%	14	453	-63.448%
2026-06-08	1.3000	1.3000	1.2500	1.2500	-16.667%	18	452	-57.600%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+17.188%	1	448	-64.667%
2026-06-02	1.4000	1.4000	1.2800	1.2800	-11.724%	3	448	-58.594%
2026-06-01	1.4500	1.4500	1.4500	1.4500	-6.452%	1	446	-63.448%
2026-05-29	1.5500	1.5500	1.5500	1.5500	+8.392%	1	447	-65.806%
2026-05-28	1.4300	1.4300	1.4300	1.4300	-4.667%	1	447	-62.937%
2026-05-27	1.2000	1.5000	1.2000	1.5000	+20.000%	7	448	-64.667%
2026-05-26	1.2500	1.2500	1.2500	1.2500	+8.696%	5	442	-57.600%
2026-05-21	1.0000	1.1600	1.0000	1.1500	-4.167%	30	437	-53.913%
2026-05-20	1.1500	1.2000	1.1500	1.2000	+26.316%	224	437	-55.833%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-17.391%	1	218	-44.211%
2026-05-18	1.1500	1.1500	1.1500	1.1500	+7.477%	4	218	-53.913%
2026-05-12	1.1400	1.1400	1.0700	1.0700	-34.756%	4	218	-50.467%
2026-05-06	1.6400	1.6400	1.6400	1.6400	+10.811%	3	222	-67.683%
2026-05-04	1.5000	1.5000	1.4800	1.4800	-36.481%	3	219	-64.189%
2026-05-01	2.4100	2.5000	2.3300	2.3300	-14.652%	23	243	-77.253%
2026-04-29	2.7500	2.8300	2.6000	2.7300	-9.603%	4	243	-80.586%
2026-04-27	3.1000	3.1000	3.0200	3.0200	+8.244%	13	245	-82.450%
2026-04-23	2.7900	2.7900	2.7900	2.7900	-7.000%	1	233	-81.004%
2026-04-22	3.2100	3.2100	3.0000	3.0000	-2.913%	6	232	-82.333%
2026-04-20	3.0900	3.0900	3.0900	3.0900	+0.325%	5	231	-82.848%
2026-04-17	3.0000	3.1200	3.0000	3.0800	+18.462%	15	226	-82.792%
2026-04-15	2.6000	2.6000	2.6000	2.6000	+5.691%	2	211	-79.615%
2026-04-14	2.3600	2.5000	2.3600	2.4600	+11.818%	8	209	-78.455%
2026-04-13	2.2000	2.2000	2.2000	2.2000	+36.646%	1	203	-75.909%
2026-03-27	1.6100	1.6100	1.6100	1.6100	+3.871%	1	204	-67.081%
2026-03-19	1.5500	1.5500	1.5500	1.5500	0.000%	1	203	-65.806%
2026-03-18	1.5500	1.5500	1.5500	1.5500	+4.027%	2	204	-65.806%
2026-03-17	1.2500	1.4900	1.2500	1.4900	+29.565%	5	202	-64.430%
2026-03-16	1.7500	1.7500	1.1500	1.1500	-42.500%	14	199	-53.913%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+3.627%	5	187	-73.500%
2026-03-09	1.9300	1.9300	1.9300	1.9300	-4.455%	1	183	-72.539%
2026-03-06	2.6500	2.6500	1.8000	2.0200	-12.174%	6	182	-73.762%
2026-03-05	2.3000	2.3000	2.3000	2.3000	-14.815%	1	178	-76.957%
2026-02-27	2.7000	2.7000	2.7000	2.7000	-15.625%	20	179	-80.370%
2026-02-26	3.2000	3.2000	3.2000	3.2000	+45.455%	7	159	-83.438%
2026-02-23	2.9100	2.9100	2.2000	2.2000	-29.712%	4	152	-75.909%
2026-02-12	3.1000	3.1300	3.1000	3.1300	-40.607%	6	156	-83.067%
2026-02-09	5.2500	5.2700	5.2500	5.2700	+7.992%	3	158	-89.943%
2026-02-06	4.7500	5.4700	4.7500	4.8800	+2.737%	8	155	-89.139%
2026-02-05	5.1300	5.1300	4.7500	4.7500	-26.012%	6	149	-88.842%
2026-02-02	6.4200	6.4200	6.4200	6.4200	-2.874%	1	145	-91.745%
2026-01-22	6.6100	6.6100	6.6100	6.6100	+5.591%	2	144	-91.982%
2026-01-21	6.2000	6.2600	6.2000	6.2600	+4.333%	2	144	-91.534%
2026-01-20	6.0000	6.0000	6.0000	6.0000	-14.286%	3	142	-91.167%
2026-01-15	7.4000	7.5000	7.0000	7.0000	-7.039%	25	145	-92.429%
2026-01-13	7.4300	7.5300	7.4300	7.5300	-3.462%	12	128	-92.961%
2026-01-12	7.8000	7.8000	7.8000	7.8000	-25.359%	1	116	-93.205%
2026-01-09	10.3300	10.4500	10.3300	10.4500	-0.476%	4	115	-94.928%
2026-01-06	10.6000	10.6000	10.5000	10.5000	+7.803%	11	117	-94.952%
2026-01-05	9.8200	9.8200	9.6000	9.7400	+15.952%	24	91	-94.559%
2026-01-02	8.4000	8.4000	8.4000	8.4000	-1.408%	1	91	-93.690%
2025-12-29	8.5200	8.5200	8.5200	8.5200	-5.438%	1	90	-93.779%
2025-12-23	9.0100	9.0100	9.0100	9.0100	-0.989%	1	89	-94.118%
2025-12-22	9.1000	9.1000	9.1000	9.1000	+3.645%	1	88	-94.176%
2025-12-17	8.7800	8.7800	8.7800	8.7800	-3.516%	3	87	-93.964%
2025-12-16	9.1000	9.1000	9.1000	9.1000	+1.111%	4	84	-94.176%
2025-12-12	9.0000	9.0000	9.0000	9.0000	-13.462%	1	80	-94.111%
2025-12-11	9.1500	10.4000	9.1500	10.4000	+26.829%	8	79	-94.904%
2025-12-10	8.2000	8.2000	8.2000	8.2000	+16.976%	1	77	-93.537%
2025-12-04	7.3000	7.6000	7.0100	7.0100	-1.406%	10	78	-92.439%
2025-12-03	7.1100	7.1100	7.1100	7.1100	+18.500%	1	68	-92.546%
2025-11-25	6.0000	6.0000	6.0000	6.0000	+20.000%	1	67	-91.167%
2025-11-24	5.0000	5.0000	5.0000	5.0000	-0.398%	20	66	-89.400%
2025-11-14	5.1600	5.1600	5.0200	5.0200	-14.915%	5	46	-89.442%
2025-11-12	5.1000	5.9000	5.1000	5.9000	+15.686%	5	36	-91.017%
2025-11-10	5.1000	5.1000	5.1000	5.1000	-9.894%	10	36	-89.608%
2025-11-05	5.6600	5.6600	5.6600	5.6600	+30.415%	18	26	-90.636%
2025-10-31	4.3400	4.3400	4.3400	4.3400	+28.024%	1	8	-87.788%
2025-10-06	3.2200	3.5200	3.1000	3.3900	0.000%	7	7	-84.366%