Dark

OMF20261120C70
OMF Nov 20 2026 70.00 Call (OMF261120C00070000)
option OPRA

EOD

Sep 21, 2026

0.3500-30.000%(-0.1500)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.4300	0.5000	0.3500	0.3500	-30.000%	22	754	0.000%
2026-09-16	0.5000	0.5000	0.5000	0.5000	-41.176%	1	768	-30.000%
2026-09-11	0.8000	0.8500	0.8000	0.8500	+1.190%	2	769	-58.824%
2026-09-10	0.8400	0.8400	0.8400	0.8400	-40.426%	4	769	-58.333%
2026-09-04	0.7000	1.4100	0.7000	1.4100	+8.462%	3	770	-75.177%
2026-09-03	1.2500	1.3000	1.2500	1.3000	+30.000%	9	770	-73.077%
2026-09-02	1.0000	1.0000	1.0000	1.0000	+42.857%	35	769	-65.000%
2026-09-01	0.7000	0.7000	0.7000	0.7000	-39.130%	5	734	-50.000%
2026-08-28	1.1500	1.1500	1.1500	1.1500	-4.167%	10	729	-69.565%
2026-08-27	1.2000	1.2000	1.2000	1.2000	+9.091%	9	719	-70.833%
2026-08-25	0.9300	1.1000	0.9300	1.1000	+0.917%	17	710	-68.182%
2026-08-24	1.0000	1.1000	1.0000	1.0900	-0.909%	20	693	-67.890%
2026-08-21	1.0500	1.1000	1.0500	1.1000	+22.222%	3	680	-68.182%
2026-08-20	1.0000	1.0000	0.9000	0.9000	-48.571%	34	679	-61.111%
2026-08-18	1.7500	1.7500	1.7500	1.7500	0.000%	1	676	-80.000%
2026-08-17	1.7500	1.7500	1.7500	1.7500	-9.326%	1	676	-80.000%
2026-08-14	1.9300	1.9300	1.9300	1.9300	+22.152%	10	675	-81.865%
2026-08-11	1.6000	1.6000	1.5800	1.5800	-7.059%	5	665	-77.848%
2026-08-07	1.4500	1.7000	1.4500	1.7000	+1.796%	36	669	-79.412%
2026-08-06	1.7500	1.7500	1.6700	1.6700	-4.571%	15	651	-79.042%
2026-08-05	1.7500	1.7500	1.7500	1.7500	-10.256%	5	638	-80.000%
2026-08-04	2.0000	2.0000	1.9500	1.9500	+18.182%	44	633	-82.051%
2026-08-03	1.6000	1.6500	1.6000	1.6500	+33.065%	19	604	-78.788%
2026-07-31	1.2400	1.2400	1.2400	1.2400	+3.333%	1	585	-71.774%
2026-07-30	1.2800	1.2800	1.2000	1.2000	-24.528%	2	584	-70.833%
2026-07-29	1.5900	1.5900	1.5900	1.5900	+48.598%	5	582	-77.987%
2026-07-28	1.0700	1.0700	1.0700	1.0700	+32.099%	2	577	-67.290%
2026-07-27	0.8100	0.8100	0.8100	0.8100	-21.359%	1	577	-56.790%
2026-07-20	1.1900	1.1900	1.0300	1.0300	-17.600%	4	577	-66.019%
2026-07-16	1.2500	1.3300	1.2500	1.2500	+4.167%	19	581	-72.000%
2026-07-15	1.2000	1.2000	1.2000	1.2000	-0.826%	101	563	-70.833%
2026-07-10	1.2100	1.2100	1.2100	1.2100	-10.370%	2	462	-71.074%
2026-06-29	1.3500	1.3500	1.3500	1.3500	-0.735%	20	464	-74.074%
2026-06-26	1.4000	1.4000	1.3600	1.3600	+0.741%	6	444	-74.265%
2026-06-25	1.4500	1.5500	1.3500	1.3500	+22.727%	44	448	-74.074%
2026-06-24	1.1500	1.2000	1.1000	1.1000	-8.333%	51	404	-68.182%
2026-06-23	1.2000	1.2000	1.2000	1.2000	+18.812%	100	375	-70.833%
2026-06-22	1.0100	1.0100	1.0100	1.0100	-3.810%	1	275	-65.347%
2026-06-16	1.0500	1.0500	1.0500	1.0500	-8.696%	1	274	-66.667%
2026-06-15	0.8500	1.1500	0.8500	1.1500	+15.000%	33	238	-69.565%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+100.000%	5	238	-65.000%
2026-06-09	0.5000	0.5000	0.5000	0.5000	-23.077%	1	238	-30.000%
2026-06-08	0.6500	0.6500	0.6500	0.6500	-13.333%	2	238	-46.154%
2026-06-02	0.7500	0.7500	0.7500	0.7500	-6.250%	5	240	-53.333%
2026-05-29	0.8000	0.8000	0.8000	0.8000	+5.263%	25	245	-56.250%
2026-05-27	0.7600	0.7600	0.7600	0.7600	+15.152%	5	220	-53.947%
2026-05-14	0.7500	0.7500	0.6600	0.6600	-12.000%	13	215	-46.970%
2026-05-04	0.7500	0.7500	0.7500	0.7500	-51.613%	1	222	-53.333%
2026-04-21	1.7500	1.7500	1.5500	1.5500	+14.815%	85	140	-77.419%
2026-04-10	1.3000	1.3500	1.3000	1.3500	+3.846%	3	140	-74.074%
2026-04-09	1.3000	1.3000	1.3000	1.3000	-27.778%	15	140	-73.077%
2026-04-08	1.8000	1.8000	1.8000	1.8000	+40.625%	2	125	-80.556%
2026-04-02	1.2800	1.2800	1.2800	1.2800	+28.000%	1	123	-72.656%
2026-03-27	0.9700	1.0000	0.9700	1.0000	-4.762%	20	123	-65.000%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-7.080%	3	103	-66.667%
2026-03-23	1.0000	1.1300	1.0000	1.1300	-2.586%	2	100	-69.027%
2026-03-12	1.1600	1.1600	1.1600	1.1600	-10.769%	3	98	-69.828%
2026-03-11	1.3000	1.3000	1.3000	1.3000	-27.778%	1	101	-73.077%
2026-03-03	1.8000	1.8000	1.8000	1.8000	-40.000%	1	102	-80.556%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+73.410%	1	103	-88.333%
2026-02-25	1.7300	1.7300	1.7300	1.7300	+8.125%	10	93	-79.769%
2026-02-23	1.5500	1.6000	1.4600	1.6000	-15.789%	11	93	-78.125%
2026-02-19	1.8500	1.9500	1.8500	1.9000	-2.564%	5	99	-81.579%
2026-02-18	1.9500	1.9500	1.9500	1.9500	-7.143%	3	104	-82.051%
2026-02-17	2.1000	2.1000	2.1000	2.1000	+3.448%	5	107	-83.333%
2026-02-13	1.8000	2.0300	1.8000	2.0300	-1.456%	2	109	-82.759%
2026-02-12	2.4500	2.4500	2.0600	2.0600	-53.182%	4	109	-83.010%
2026-02-06	3.5000	4.4000	3.5000	4.4000	+28.280%	3	110	-92.045%
2026-02-05	3.2000	3.4300	3.2000	3.4300	-28.243%	11	108	-89.796%
2026-02-02	4.7800	4.7800	4.7800	4.7800	-3.629%	2	109	-92.678%
2026-01-29	4.9600	4.9600	4.9600	4.9600	+20.976%	3	107	-92.944%
2026-01-23	4.0700	4.1000	4.0700	4.1000	0.000%	4	106	-91.463%
2026-01-21	3.8500	4.1300	3.8500	4.1000	-2.381%	26	102	-91.463%
2026-01-20	4.2000	4.2000	4.2000	4.2000	-19.231%	5	76	-91.667%
2026-01-15	5.2000	5.2000	5.2000	5.2000	+12.311%	2	80	-93.269%
2026-01-14	4.6000	4.6300	4.6000	4.6300	-12.642%	21	78	-92.441%
2026-01-13	5.3000	5.3000	5.3000	5.3000	-13.115%	2	57	-93.396%
2026-01-12	6.1000	6.1000	6.1000	6.1000	-18.667%	1	59	-94.262%
2026-01-09	7.5000	7.5000	7.5000	7.5000	+3.448%	3	60	-95.333%
2026-01-08	7.2500	7.2500	7.2500	7.2500	+0.694%	1	57	-95.172%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-7.336%	1	56	-95.139%
2026-01-06	7.7700	7.7700	7.7700	7.7700	+29.285%	1	55	-95.495%
2025-12-31	6.0100	6.0100	6.0100	6.0100	-2.908%	10	46	-94.176%
2025-12-29	6.3700	6.5800	6.1000	6.1900	-10.290%	13	46	-94.346%
2025-12-24	6.7300	6.9000	6.7300	6.9000	+6.154%	2	31	-94.928%
2025-12-16	6.4000	6.5000	6.4000	6.5000	-31.579%	9	31	-94.615%
2025-12-12	9.5000	9.5000	9.5000	9.5000	+22.108%	1	22	-96.316%
2025-12-11	7.7800	7.7800	7.7800	7.7800	+18.779%	1	22	-95.501%
2025-12-10	5.5600	6.5500	5.5600	6.5500	+32.323%	12	21	-94.656%
2025-12-09	4.9500	4.9500	4.9500	4.9500	-13.158%	1	9	-92.929%
2025-12-04	5.7000	5.7000	5.7000	5.7000	+32.558%	3	8	-93.860%
2025-12-01	4.3000	4.3000	4.3000	4.3000	+14.667%	1	5	-91.860%
2025-11-05	3.7500	3.7500	3.7500	3.7500	+25.000%	2	6	-90.667%
2025-11-03	2.7000	3.0000	2.7000	3.0000	+53.061%	3	1	-88.333%
2025-10-09	1.9600	1.9600	1.9600	1.9600	0.000%	1	1	-82.143%