Dark

OPEN120270115C2
OPEN Jan 15 2027 2.00 Call (OPEN1270115C00002000)
option OPRA

EOD

Aug 19, 2026

1.75+5.422%(+0.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.7500	1.7500	1.7500	1.7500	+5.422%	7	14,163	0.000%
2026-08-17	1.6400	1.6600	1.6400	1.6600	+0.606%	11	14,163	+5.422%
2026-08-13	1.5100	1.6500	1.5100	1.6500	+3.125%	51	14,163	+6.061%
2026-08-12	1.6200	1.6200	1.6000	1.6000	-5.882%	16	14,185	+9.375%
2026-08-11	1.6000	1.7100	1.6000	1.7000	0.000%	105	14,185	+2.941%
2026-08-10	1.6300	1.7000	1.6300	1.7000	-12.821%	7	14,185	+2.941%
2026-08-05	1.9000	1.9500	1.9000	1.9500	-15.217%	13	14,187	-10.256%
2026-08-04	2.1500	2.3000	2.1500	2.3000	+9.524%	6	14,187	-23.913%
2026-08-03	2.2000	2.2000	2.1000	2.1000	+16.667%	21	14,188	-16.667%
2026-07-31	1.8000	1.8000	1.8000	1.8000	-10.000%	33	14,208	-2.778%
2026-07-30	2.0000	2.0000	2.0000	2.0000	-2.439%	25	14,226	-12.500%
2026-07-28	1.9800	2.0500	1.9500	2.0500	+7.895%	22	14,226	-14.634%
2026-07-27	2.1000	2.1000	1.9000	1.9000	-9.524%	23	14,236	-7.895%
2026-07-24	2.1000	2.1000	2.1000	2.1000	-17.647%	5	14,236	-16.667%
2026-07-21	2.5500	2.5500	2.5500	2.5500	-0.391%	1	14,236	-31.373%
2026-07-17	2.5600	2.5600	2.5600	2.5600	-14.667%	2	14,236	-31.641%
2026-07-15	2.8000	3.0000	2.8000	3.0000	-13.043%	53	14,237	-41.667%
2026-07-09	3.3000	3.4500	3.3000	3.4500	+2.985%	10	14,287	-49.275%
2026-07-06	3.1500	3.4200	3.1500	3.3500	+11.667%	5	14,288	-47.761%
2026-07-02	3.2100	3.2100	3.0000	3.0000	+9.091%	3	14,291	-41.667%
2026-07-01	2.7500	2.7500	2.7500	2.7500	-4.181%	1	14,291	-36.364%
2026-06-30	2.8700	2.8700	2.8700	2.8700	+14.800%	1	14,292	-39.024%
2026-06-29	2.5500	2.5500	2.5000	2.5000	-1.575%	2	14,292	-30.000%
2026-06-26	2.4500	2.5400	2.1000	2.5400	+3.673%	32	14,293	-31.102%
2026-06-25	2.4500	2.4500	2.4500	2.4500	+2.083%	10	14,324	-28.571%
2026-06-24	2.1100	2.4200	2.1100	2.4000	0.000%	5	14,329	-27.083%
2026-06-18	2.5000	2.5700	2.4000	2.4000	+1.695%	62	14,353	-27.083%
2026-06-17	2.9000	2.9000	2.3600	2.3600	-18.621%	2	14,353	-25.847%
2026-06-16	3.0500	3.0500	2.9000	2.9000	+3.571%	2	14,353	-39.655%
2026-06-15	2.8000	2.8000	2.8000	2.8000	+17.155%	2	14,353	-37.500%
2026-06-12	2.3800	2.3900	2.3800	2.3900	-11.481%	6	14,353	-26.778%
2026-06-10	2.7000	2.7000	2.7000	2.7000	+18.421%	3	14,353	-35.185%
2026-06-09	2.3400	2.3400	2.2800	2.2800	-6.557%	12	14,353	-23.246%
2026-06-08	2.4400	2.4400	2.4400	2.4400	-3.937%	60	14,357	-28.279%
2026-06-05	2.5400	2.5400	2.5400	2.5400	-17.799%	5	14,417	-31.102%
2026-06-04	3.0600	3.0900	3.0600	3.0900	-15.574%	11	14,420	-43.366%
2026-06-02	3.6600	3.6600	3.6600	3.6600	+3.977%	1	14,435	-52.186%
2026-06-01	3.4000	3.6500	3.2500	3.5200	+11.746%	70	14,436	-50.284%
2026-05-29	3.2000	3.2000	3.1500	3.1500	-4.545%	12	14,481	-44.444%
2026-05-28	3.1500	3.3500	3.1300	3.3000	+10.000%	169	14,488	-46.970%
2026-05-27	3.0000	3.0000	2.3200	3.0000	+9.890%	48	14,656	-41.667%
2026-05-26	2.6700	2.8400	2.6700	2.7300	-0.727%	23	14,686	-35.897%
2026-05-22	2.7400	2.7500	2.7200	2.7500	0.000%	35	14,702	-36.364%
2026-05-21	2.7000	2.7500	2.7000	2.7500	+7.004%	6	14,717	-36.364%
2026-05-20	2.5700	2.5700	2.5700	2.5700	-3.383%	80	14,717	-31.907%
2026-05-14	2.5800	2.6600	2.5800	2.6600	-0.375%	22	14,722	-34.211%
2026-05-13	2.7000	2.7500	2.6700	2.6700	-11.000%	51	14,763	-34.457%
2026-05-11	3.0000	3.0000	3.0000	3.0000	-10.448%	2	14,763	-41.667%
2026-05-08	3.0000	3.3500	3.0000	3.3500	-8.219%	157	14,763	-47.761%
2026-05-07	3.6500	3.6500	3.6500	3.6500	+1.108%	1	14,767	-52.055%
2026-05-06	3.6000	3.6100	3.6000	3.6100	+9.394%	9	14,767	-51.524%
2026-05-04	3.3000	3.3000	3.3000	3.3000	-9.091%	3	14,767	-46.970%
2026-04-29	3.4500	3.6300	3.4500	3.6300	+3.714%	27	14,767	-51.791%
2026-04-27	3.5000	3.5000	3.5000	3.5000	-5.405%	1	14,786	-50.000%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+1.370%	15	14,787	-52.703%
2026-04-22	3.6500	3.6500	3.6500	3.6500	-5.195%	8	14,794	-52.055%
2026-04-21	3.9000	3.9000	3.4000	3.8500	+10.632%	12	14,802	-54.545%
2026-04-20	3.4400	3.4800	3.4400	3.4800	+0.870%	120	14,802	-49.713%
2026-04-17	3.5000	3.6000	3.4500	3.4500	+4.545%	557	14,872	-49.275%
2026-04-16	3.2500	3.3000	3.2500	3.3000	+32.000%	8	15,428	-46.970%
2026-04-13	2.5200	2.5200	2.5000	2.5000	-1.575%	38	15,431	-30.000%
2026-04-09	2.5400	2.5400	2.5400	2.5400	-14.765%	5	15,456	-31.102%
2026-04-08	2.9800	3.1500	2.9800	2.9800	+18.725%	27	15,461	-41.275%
2026-04-07	2.5100	2.5100	2.5100	2.5100	-10.357%	1	15,463	-30.279%
2026-04-06	3.0000	3.0000	2.8000	2.8000	-1.754%	9	15,464	-37.500%
2026-04-02	2.8400	2.8500	2.8400	2.8500	+3.636%	30	15,480	-38.596%
2026-03-31	2.7900	2.7900	2.7500	2.7500	-1.434%	20	15,480	-36.364%
2026-03-30	2.8500	2.8500	2.7900	2.7900	-13.889%	12	15,495	-37.276%
2026-03-26	3.2000	3.2400	3.0000	3.2400	-3.284%	26	15,507	-45.988%
2026-03-25	3.6500	3.6500	3.1500	3.3500	+1.515%	28	15,526	-47.761%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-5.714%	3	15,527	-46.970%
2026-03-23	3.5000	3.5000	3.3200	3.5000	+9.375%	12	15,530	-50.000%
2026-03-20	3.2500	3.2500	3.2000	3.2000	-1.538%	6	15,536	-45.313%
2026-03-19	3.2500	3.2500	3.2500	3.2500	-9.218%	2	15,536	-46.154%
2026-03-18	3.5800	3.5800	3.5800	3.5800	-3.243%	1	15,536	-51.117%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+8.824%	2	15,537	-52.703%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+3.030%	1	15,539	-48.529%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-1.493%	10	15,539	-46.970%
2026-03-10	3.5000	3.5000	3.3000	3.3500	+4.688%	109	15,539	-47.761%
2026-03-09	3.2000	3.2000	3.2000	3.2000	-1.538%	2	15,559	-45.313%
2026-03-06	3.2500	3.2500	3.2500	3.2500	-6.877%	1	15,559	-46.154%
2026-03-05	2.9800	3.4900	2.9800	3.4900	+20.345%	881	15,559	-49.857%
2026-03-04	2.9000	2.9000	2.9000	2.9000	-10.769%	1	15,569	-39.655%
2026-03-03	2.8800	3.2500	2.8800	3.2500	-2.985%	65	15,569	-46.154%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-9.459%	1	15,614	-47.761%
2026-02-27	3.7000	3.7000	3.7000	3.7000	+2.778%	2	15,614	-52.703%
2026-02-26	3.6000	3.6000	3.6000	3.6000	+20.000%	1	15,615	-51.389%
2026-02-24	3.0000	3.0000	3.0000	3.0000	0.000%	11	15,616	-41.667%
2026-02-23	3.2000	3.2500	3.0000	3.0000	-9.091%	19	15,627	-41.667%
2026-02-20	3.5000	3.8500	3.3000	3.3000	+10.000%	13	15,636	-46.970%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+26.050%	5	15,639	-41.667%
2026-02-17	2.3800	2.3800	2.3800	2.3800	-13.455%	20	15,639	-26.471%
2026-02-12	2.6600	2.7500	2.3500	2.7500	-9.836%	46	15,659	-36.364%
2026-02-11	3.0500	3.0500	3.0500	3.0500	+1.667%	10	15,700	-42.623%
2026-02-10	3.1500	3.3900	3.0000	3.0000	-7.121%	62	15,700	-41.667%
2026-02-09	2.8500	3.2300	2.8500	3.2300	-2.121%	18	15,701	-45.820%
2026-02-06	3.3000	3.3000	3.3000	3.3000	+1.538%	187	15,703	-46.970%
2026-02-05	3.4000	3.4000	3.2500	3.2500	+6.908%	146	15,703	-46.154%
2026-02-04	2.7000	3.0500	2.7000	3.0400	-11.884%	179	15,733	-42.434%
2026-02-03	3.2000	3.4500	3.2000	3.4500	+1.471%	61	15,908	-49.275%
2026-02-02	3.4000	3.4000	3.4000	3.4000	+1.493%	3	15,954	-48.529%
2026-01-30	3.1000	3.4000	3.1000	3.3500	-12.987%	8	15,954	-47.761%
2026-01-29	3.9000	3.9200	3.7500	3.8500	-6.098%	144	15,961	-54.545%
2026-01-28	4.1000	4.1000	4.1000	4.1000	-1.205%	25	16,075	-57.317%
2026-01-27	4.1500	4.1500	4.1500	4.1500	-6.321%	35	16,075	-57.831%
2026-01-23	4.4300	4.4300	4.4300	4.4300	-5.745%	1	16,110	-60.497%
2026-01-21	4.4000	4.7000	4.4000	4.7000	0.000%	4	16,111	-62.766%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-7.843%	6	16,115	-62.766%
2026-01-16	4.7000	5.1000	4.7000	5.1000	+13.333%	11	16,130	-65.686%
2026-01-15	4.8000	4.8000	4.5000	4.5000	+1.124%	13	16,130	-61.111%
2026-01-14	4.4500	4.4500	4.4500	4.4500	-10.101%	1	16,136	-60.674%
2026-01-13	4.9500	4.9500	4.9500	4.9500	-8.163%	1	16,137	-64.646%
2026-01-12	5.4500	5.4500	4.9500	5.3900	-4.602%	17	16,138	-67.532%
2026-01-09	5.6000	6.1000	5.2000	5.6500	+18.947%	71	16,153	-69.027%
2026-01-08	4.7500	4.9000	4.5000	4.7500	+62.116%	66	16,220	-63.158%
2026-01-07	4.0100	4.5000	2.9300	2.9300	-44.190%	18	16,283	-40.273%
2026-01-06	4.5800	5.2500	4.5800	5.2500	+16.667%	57	16,284	-66.667%
2026-01-05	4.4000	4.5000	4.3000	4.5000	+2.273%	12	16,349	-61.111%
2026-01-02	4.3000	4.4500	4.3000	4.4000	+8.642%	6	16,349	-60.227%
2025-12-31	4.2000	4.2000	4.0500	4.0500	-1.220%	13	16,366	-56.790%
2025-12-29	4.1500	4.1500	4.1000	4.1000	-4.651%	2	16,366	-57.317%
2025-12-26	4.3000	4.3000	4.3000	4.3000	-6.522%	2	16,368	-59.302%
2025-12-19	4.6000	4.6000	4.6000	4.6000	-1.288%	3	16,370	-61.957%
2025-12-18	4.6500	4.6600	4.6500	4.6600	-2.917%	2	16,373	-62.446%
2025-12-17	4.8000	4.8000	4.8000	4.8000	-5.882%	1	16,374	-63.542%
2025-12-16	4.9000	5.1000	4.9000	5.1000	+4.082%	9	16,375	-65.686%
2025-12-15	4.9500	5.0000	4.9000	4.9000	-4.297%	52	16,383	-64.286%
2025-12-12	5.4500	5.4500	5.1200	5.1200	+60.000%	109	16,435	-65.820%
2025-12-11	3.2000	3.2000	3.2000	3.2000	-46.667%	2	16,535	-45.313%
2025-12-10	5.6500	6.0000	5.6500	6.0000	+4.348%	5	16,537	-70.833%
2025-12-09	5.3000	5.8000	5.3000	5.7500	+4.356%	5	16,542	-69.565%
2025-12-08	5.5100	5.5100	5.5100	5.5100	+83.667%	4	16,545	-68.240%
2025-12-05	4.7500	5.7500	3.0000	3.0000	-51.220%	56	16,549	-41.667%
2025-12-04	5.4000	6.1500	5.2500	6.1500	+13.260%	98	16,591	-71.545%
2025-12-03	5.4300	5.4300	5.4300	5.4300	-2.162%	1	16,643	-67.772%
2025-12-02	5.7000	5.7000	5.5500	5.5500	-2.632%	61	16,643	-68.468%
2025-12-01	5.7000	5.7000	5.7000	5.7000	-6.557%	11	16,704	-69.298%
2025-11-28	6.4200	6.4200	6.1000	6.1000	-4.984%	24	16,715	-71.311%
2025-11-26	6.0000	6.4200	5.9000	6.4200	+3.548%	26	16,742	-72.741%
2025-11-25	6.3000	6.3000	6.0000	6.2000	-4.615%	4	16,742	-71.774%
2025-11-24	5.2700	6.5000	5.2700	6.5000	+32.653%	547	16,750	-73.077%
2025-11-21	5.3000	5.3000	4.5000	4.9000	+8.889%	18	17,035	-64.286%
2025-11-20	5.0000	5.0000	4.5000	4.5000	-14.286%	128	17,050	-61.111%
2025-11-19	5.3000	5.5400	4.5000	5.2500	+2.941%	117	17,076	-66.667%
2025-11-18	5.6000	6.0000	5.1000	5.1000	0.000%	53	0	-65.686%

.dark-mode .Ct6Y1Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ct6Y1Z{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120270115C2OPEN Jan 15 2027 2.00 Call (OPEN1270115C00002000)option OPRA

OPEN120270115C2
OPEN Jan 15 2027 2.00 Call (OPEN1270115C00002000)
option OPRA