Dark

OPEN120270115C1
OPEN Jan 15 2027 1.00 Call (OPEN1270115C00001000)
option OPRA

EOD

Aug 21, 2026

2.50+1.626%(+0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	2.5000	2.5000	2.5000	2.5000	+1.626%	4	62,792	0.000%
2026-08-20	2.5000	2.5600	2.4600	2.4600	+20.000%	3	62,792	+1.626%
2026-08-17	2.0500	2.0500	2.0500	2.0500	-23.792%	100	62,792	+21.951%
2026-08-14	2.6900	2.6900	2.6900	2.6900	+3.462%	1	62,792	-7.063%
2026-08-13	2.4700	2.6000	2.4700	2.6000	+4.000%	51	62,792	-3.846%
2026-08-12	2.5000	2.5000	2.0000	2.5000	-2.724%	9	62,792	0.000%
2026-08-11	2.2900	2.5700	2.2900	2.5700	+3.213%	53	62,792	-2.724%
2026-08-10	2.5000	2.5000	2.4900	2.4900	-1.581%	90	62,793	+0.402%
2026-08-07	2.5000	2.5300	2.5000	2.5300	+1.200%	26	62,793	-1.186%
2026-08-06	2.4400	2.5000	2.4400	2.5000	-14.089%	68	62,793	0.000%
2026-08-05	2.3500	2.9100	2.3500	2.9100	-9.627%	3	62,793	-14.089%
2026-08-04	3.2200	3.2200	3.2200	3.2200	+6.271%	1	62,793	-22.360%
2026-08-03	3.0300	3.0300	3.0300	3.0300	+10.584%	1	62,793	-17.492%
2026-07-31	2.7700	2.7700	2.7400	2.7400	-0.364%	3	62,793	-8.759%
2026-07-30	2.7500	2.8600	2.7500	2.7500	-3.509%	10	62,793	-9.091%
2026-07-29	2.8000	2.8500	2.8000	2.8500	-3.390%	6	62,793	-12.281%
2026-07-28	2.7000	2.9500	2.7000	2.9500	+3.873%	51	62,793	-15.254%
2026-07-27	2.5000	2.8400	2.5000	2.8400	-5.333%	5	62,793	-11.972%
2026-07-24	3.0000	3.0000	3.0000	3.0000	-11.765%	2	62,793	-16.667%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-2.857%	1	62,793	-26.471%
2026-07-21	3.4000	3.5000	3.4000	3.5000	0.000%	6	62,793	-28.571%
2026-07-20	3.5000	3.5000	3.5000	3.5000	+2.339%	5	62,793	-28.571%
2026-07-17	3.4200	3.4200	3.4200	3.4200	-7.065%	5	62,793	-26.901%
2026-07-16	3.6000	3.6800	3.6000	3.6800	-1.867%	5	62,793	-32.065%
2026-07-15	3.7500	3.7500	3.7500	3.7500	+5.932%	5	62,793	-33.333%
2026-07-14	3.5400	3.5400	3.5400	3.5400	-16.706%	1	62,793	-29.379%
2026-07-09	4.0000	4.2500	4.0000	4.2500	+11.842%	5	62,793	-41.176%
2026-07-08	3.6000	3.8000	3.6000	3.8000	-12.037%	9	62,793	-34.211%
2026-07-06	4.0000	4.3200	4.0000	4.3200	+10.204%	15	62,793	-42.130%
2026-07-02	3.9500	3.9500	3.9200	3.9200	-4.390%	11	62,793	-36.224%
2026-07-01	4.0000	4.1000	4.0000	4.1000	+10.811%	16	62,793	-39.024%
2026-06-30	3.7000	3.7000	3.7000	3.7000	+15.625%	5	62,793	-32.432%
2026-06-26	3.3600	3.3600	3.2000	3.2000	-1.538%	2	62,793	-21.875%
2026-06-25	3.2500	3.2500	3.2500	3.2500	-8.451%	1	62,793	-23.077%
2026-06-24	3.8500	3.8500	3.5500	3.5500	+9.231%	2	62,813	-29.577%
2026-06-23	3.2500	3.2500	3.2500	3.2500	-3.846%	5	62,813	-23.077%
2026-06-22	3.3800	3.3800	3.3800	3.3800	-3.429%	3	62,813	-26.036%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-7.407%	300	62,813	-28.571%
2026-06-16	3.9000	3.9000	3.7500	3.7800	+13.855%	9	62,813	-33.862%
2026-06-12	3.3200	3.3200	3.3200	3.3200	-5.143%	10	62,813	-24.699%
2026-06-11	3.5000	3.5000	3.5000	3.5000	-5.405%	1	62,813	-28.571%
2026-06-10	3.9000	3.9000	3.6500	3.7000	+12.121%	10	62,813	-32.432%
2026-06-09	3.4500	3.4500	3.3000	3.3000	-5.714%	16	62,813	-24.242%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-1.130%	15	62,813	-28.571%
2026-06-05	3.5000	3.5400	3.4000	3.5400	-12.593%	1,001	62,813	-29.379%
2026-06-04	4.1100	4.1100	4.0000	4.0500	+2.532%	9	62,813	-38.272%
2026-06-03	3.9600	3.9600	3.9500	3.9500	-12.222%	24	62,813	-36.709%
2026-06-02	4.1500	4.5000	4.1500	4.5000	+1.810%	5	62,813	-44.444%
2026-06-01	4.4000	4.5500	4.3700	4.4200	+10.500%	5	62,813	-43.439%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-5.882%	2	62,813	-37.500%
2026-05-28	3.7900	4.2500	3.7900	4.2500	+26.866%	47	62,813	-41.176%
2026-05-27	3.3500	3.3500	3.3500	3.3500	-4.286%	1	62,813	-25.373%
2026-05-26	3.7500	3.7500	3.0500	3.5000	+12.903%	75	62,813	-28.571%
2026-05-22	2.8200	3.1000	2.8200	3.1000	-9.357%	19	62,813	-19.355%
2026-05-20	3.4200	3.4200	3.4200	3.4200	+5.231%	1	63,634	-26.901%
2026-05-19	3.2500	3.2500	3.2500	3.2500	-2.985%	1	63,634	-23.077%
2026-05-15	2.9900	3.4100	2.9900	3.3500	-6.162%	4	63,634	-25.373%
2026-05-14	3.5000	3.5700	3.5000	3.5700	+5.000%	10	63,634	-29.972%
2026-05-13	3.4000	3.4000	3.4000	3.4000	-12.821%	1	63,634	-26.471%
2026-05-11	3.9000	3.9000	3.9000	3.9000	+4.000%	5	63,634	-35.897%
2026-05-08	4.2000	4.2000	3.7500	3.7500	-18.478%	23	63,634	-33.333%
2026-05-06	4.6000	4.6000	4.6000	4.6000	+8.235%	2	64,243	-45.652%
2026-05-05	4.2500	4.2500	4.2500	4.2500	+6.250%	26	64,243	-41.176%
2026-05-04	4.3500	4.3500	4.0000	4.0000	-12.088%	2	64,243	-37.500%
2026-05-01	4.4500	4.5500	3.9000	4.5500	-3.191%	12	64,243	-45.055%
2026-04-29	4.5100	4.7000	4.5100	4.7000	+2.174%	2	64,243	-46.809%
2026-04-27	4.6000	4.6000	4.6000	4.6000	+17.949%	100	64,243	-45.652%
2026-04-24	4.2600	4.2600	3.9000	3.9000	-10.345%	6	64,253	-35.897%
2026-04-22	4.3000	4.3500	4.3000	4.3500	-4.605%	30	64,253	-42.529%
2026-04-21	4.3000	5.0000	4.3000	4.5600	+7.294%	32	64,253	-45.175%
2026-04-17	4.0500	4.2500	4.0500	4.2500	+0.711%	7	64,253	-41.176%
2026-04-16	4.3000	4.4000	4.2000	4.2200	+17.222%	312	64,253	-40.758%
2026-04-15	3.7000	3.7000	3.6000	3.6000	+0.840%	36	64,253	-30.556%
2026-04-14	3.5600	3.5700	3.5600	3.5700	+0.563%	10	64,253	-29.972%
2026-04-13	3.3000	3.5500	3.3000	3.5500	+9.231%	16	64,253	-29.577%
2026-04-09	3.2500	3.2500	3.2500	3.2500	-16.452%	2	64,253	-23.077%
2026-04-08	4.0000	4.0000	3.8600	3.8900	+9.577%	6	64,253	-35.733%
2026-04-07	3.5500	3.5500	3.5500	3.5500	-2.740%	1	64,253	-29.577%
2026-04-06	3.6500	3.6500	3.6500	3.6500	-2.926%	1	64,253	-31.507%
2026-04-01	3.7600	3.7600	3.7600	3.7600	+1.622%	1	64,253	-33.511%
2026-03-31	3.8000	3.8000	3.7000	3.7000	+8.824%	6	64,253	-32.432%
2026-03-30	3.4000	3.4000	3.4000	3.4000	-10.526%	10	64,261	-26.471%
2026-03-27	3.8000	3.8000	3.8000	3.8000	-9.524%	5	64,263	-34.211%
2026-03-25	4.2000	4.2000	4.2000	4.2000	+5.000%	4	64,263	-40.476%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-4.762%	1	64,263	-37.500%
2026-03-23	4.3000	4.3900	4.2000	4.2000	+5.000%	18	64,263	-40.476%
2026-03-20	4.0100	4.0100	4.0000	4.0000	-5.882%	8	64,263	-37.500%
2026-03-18	4.2500	4.2500	4.2500	4.2500	-7.609%	2	64,263	-41.176%
2026-03-17	4.5000	4.6000	4.4500	4.6000	+10.843%	18	64,263	-45.652%
2026-03-16	4.3000	4.3000	4.0000	4.1500	+5.330%	25	64,263	-39.759%
2026-03-13	3.9000	3.9400	3.9000	3.9400	+29.180%	5	64,263	-36.548%
2026-03-12	4.3800	4.3800	3.0500	3.0500	-29.070%	6	64,263	-18.033%
2026-03-11	4.2000	4.3000	4.2000	4.3000	+6.173%	7	64,263	-41.860%
2026-03-06	4.1800	4.2100	4.0100	4.0500	-3.571%	22	64,263	-38.272%
2026-03-05	4.1000	4.2000	4.0000	4.2000	+7.692%	9	64,373	-40.476%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+3.175%	1	64,373	-35.897%
2026-03-03	3.5000	3.7800	3.5000	3.7800	-10.000%	7	64,373	-33.862%
2026-03-02	4.0000	4.2000	4.0000	4.2000	-4.545%	9	64,373	-40.476%
2026-02-27	4.4000	4.4000	4.4000	4.4000	-2.222%	14	64,373	-43.182%
2026-02-26	4.4000	4.5000	4.4000	4.5000	+12.500%	14	64,373	-44.444%
2026-02-24	3.8500	4.0000	3.0500	4.0000	0.000%	10	64,373	-37.500%
2026-02-23	3.7500	4.0000	3.7500	4.0000	+1.266%	11	64,373	-37.500%
2026-02-20	4.4000	4.5100	3.9500	3.9500	+5.898%	40	64,373	-36.709%
2026-02-19	3.0000	3.7300	3.0000	3.7300	+11.343%	2	64,373	-32.976%
2026-02-17	3.4000	3.4000	3.3500	3.3500	-4.286%	3	64,373	-25.373%
2026-02-13	3.5500	3.5500	3.5000	3.5000	-1.408%	2	64,373	-28.571%
2026-02-12	3.0500	3.5500	3.0500	3.5500	-11.250%	8	64,373	-29.577%
2026-02-10	3.5000	4.0000	3.5000	4.0000	-2.439%	4	64,373	-37.500%
2026-02-09	3.6000	4.1000	3.6000	4.1000	+2.500%	2	64,373	-39.024%
2026-02-06	4.0000	4.0500	4.0000	4.0000	-1.235%	3	64,373	-37.500%
2026-02-05	3.9000	4.0500	3.7000	4.0500	+9.459%	86	64,373	-38.272%
2026-02-04	4.0200	4.0200	3.1500	3.7000	-11.695%	16	64,373	-32.432%
2026-02-03	4.0200	4.1900	4.0200	4.1900	+11.733%	9	64,373	-40.334%
2026-02-02	4.1800	4.2000	3.7500	3.7500	-3.846%	998	64,373	-33.333%
2026-01-30	3.9000	3.9000	3.9000	3.9000	-17.021%	6	64,373	-35.897%
2026-01-29	4.6900	4.7000	4.6900	4.7000	-5.242%	4	64,373	-46.809%
2026-01-28	4.6000	4.9600	4.6000	4.9600	+0.813%	3	64,373	-49.597%
2026-01-27	4.9500	5.0000	4.3500	4.9200	-1.600%	47	64,373	-49.187%
2026-01-26	5.0500	5.1000	5.0000	5.0000	-9.091%	19	64,373	-50.000%
2026-01-22	5.8500	5.8500	5.5000	5.5000	-1.786%	39	64,373	-54.545%
2026-01-21	5.6000	5.6000	5.6000	5.6000	+3.704%	5	64,373	-55.357%
2026-01-20	5.3000	5.4000	5.3000	5.4000	-6.087%	9	64,423	-53.704%
2026-01-16	5.7500	5.7500	5.7500	5.7500	+2.313%	1	64,423	-56.522%
2026-01-15	5.6200	5.6200	5.6200	5.6200	-1.748%	1	64,423	-55.516%
2026-01-14	5.6000	5.7200	5.6000	5.7200	-6.230%	6	64,423	-56.294%
2026-01-13	6.0300	6.1000	5.9000	6.1000	-8.955%	267	64,423	-59.016%
2026-01-12	6.7000	6.7000	6.7000	6.7000	+1.362%	3	64,423	-62.687%
2026-01-09	6.5000	7.0500	5.8800	6.6100	+16.991%	66	64,423	-62.179%
2026-01-08	5.6500	5.6500	5.6500	5.6500	+0.177%	7	64,424	-55.752%
2026-01-07	5.6500	5.6500	5.6400	5.6400	-5.210%	6	64,424	-55.674%
2026-01-06	5.2500	5.9500	5.2500	5.9500	+10.185%	5	64,424	-57.983%
2026-01-05	5.1000	5.5500	5.0500	5.4000	+4.449%	18	64,430	-53.704%
2026-01-02	5.0000	5.1700	4.7500	5.1700	+3.400%	34	64,430	-51.644%
2025-12-31	5.0000	5.1000	5.0000	5.0000	+2.041%	89	64,515	-50.000%
2025-12-30	4.7500	4.9500	4.7500	4.9000	-2.000%	17	64,515	-48.980%
2025-12-29	5.0000	5.0000	5.0000	5.0000	-3.846%	1	64,517	-50.000%
2025-12-26	5.1000	5.2000	5.1000	5.2000	-2.804%	2	64,517	-51.923%
2025-12-24	5.4000	5.4000	5.3500	5.3500	-0.926%	2	64,517	-53.271%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-1.818%	12	64,517	-53.704%
2025-12-22	5.4000	5.7000	5.4000	5.5000	0.000%	3	64,517	-54.545%
2025-12-19	4.5000	5.5000	4.5000	5.5000	0.000%	3	64,517	-54.545%
2025-12-18	5.6000	5.6000	5.2000	5.5000	+0.917%	41	64,517	-54.545%
2025-12-17	5.5000	5.5000	5.4500	5.4500	-6.034%	2	64,527	-54.128%
2025-12-16	5.6500	5.8500	5.6500	5.8000	+1.754%	33	64,528	-56.897%
2025-12-15	5.7000	5.7000	5.7000	5.7000	-0.697%	105	64,528	-56.140%
2025-12-12	6.1500	6.1500	5.7000	5.7400	-4.333%	11	64,528	-56.446%
2025-12-11	6.0000	6.0000	6.0000	6.0000	-4.762%	4	64,528	-58.333%
2025-12-10	6.0000	6.4000	6.0000	6.3000	-2.477%	16	64,528	-60.317%
2025-12-09	5.0800	6.4600	5.0800	6.4600	+4.531%	11	64,532	-61.300%
2025-12-08	6.1000	6.1800	6.1000	6.1800	-0.323%	7	64,552	-59.547%
2025-12-05	6.2000	6.2000	6.2000	6.2000	-8.824%	10	64,552	-59.677%
2025-12-04	6.3000	6.8000	5.9000	6.8000	+13.333%	116	64,553	-63.235%
2025-12-03	6.0000	6.0000	6.0000	6.0000	-5.512%	5	64,553	-58.333%
2025-12-02	6.4000	6.4000	6.3500	6.3500	-0.781%	32	64,554	-60.630%
2025-12-01	6.4000	6.4000	6.4000	6.4000	-13.514%	2	65,591	-60.938%
2025-11-28	7.4000	7.4000	7.4000	7.4000	+7.246%	2	65,595	-66.216%
2025-11-26	6.7700	6.9000	6.4000	6.9000	0.000%	14	65,665	-63.768%
2025-11-25	6.9000	6.9000	6.9000	6.9000	-0.719%	2	65,665	-63.768%
2025-11-24	6.5000	7.0700	6.5000	6.9500	+11.200%	28	65,665	-64.029%
2025-11-21	6.0000	6.2500	5.2000	6.2500	+15.314%	17	65,665	-60.000%
2025-11-20	5.8000	6.0700	5.2000	5.4200	-6.552%	637	65,678	-53.875%
2025-11-19	6.4000	6.4000	5.8000	5.8000	-12.782%	192	65,762	-56.897%
2025-11-18	6.5000	6.7500	5.7500	6.6500	0.000%	181	0	-62.406%

.dark-mode .LZHgZF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LZHgZF{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120270115C1OPEN Jan 15 2027 1.00 Call (OPEN1270115C00001000)option OPRA

OPEN120270115C1
OPEN Jan 15 2027 1.00 Call (OPEN1270115C00001000)
option OPRA