Dark

OPEN120270115C3
OPEN Jan 15 2027 3.00 Call (OPEN1270115C00003000)
option OPRA

EOD

Aug 21, 2026

1.01+4.124%(+0.04)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	1.0300	1.0300	1.0100	1.0100	+4.124%	41	17,322	0.000%
2026-08-20	0.9700	0.9700	0.9700	0.9700	-7.619%	3	17,363	+4.124%
2026-08-17	1.0500	1.0500	1.0500	1.0500	+0.962%	30	17,366	-3.810%
2026-08-14	1.0400	1.0400	1.0400	1.0400	-0.952%	5	17,396	-2.885%
2026-08-10	0.8500	1.0500	0.8500	1.0500	+0.962%	37	17,401	-3.810%
2026-08-07	0.9300	1.0500	0.9300	1.0400	+4.000%	52	17,436	-2.885%
2026-08-06	0.9200	1.0100	0.9200	1.0000	-22.481%	16	17,487	+1.000%
2026-08-05	1.2200	1.2900	1.2000	1.2900	-19.375%	41	17,496	-21.705%
2026-08-04	1.3800	1.6000	1.3800	1.6000	+28.000%	7	17,522	-36.875%
2026-08-03	1.2500	1.2500	1.2500	1.2500	-11.972%	2	17,526	-19.200%
2026-07-28	1.4200	1.4200	1.4200	1.4200	+7.576%	42	17,526	-28.873%
2026-07-27	1.3200	1.3200	1.3200	1.3200	-9.589%	5	17,568	-23.485%
2026-07-24	1.4600	1.4600	1.4600	1.4600	-18.889%	1	17,573	-30.822%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-5.759%	1	17,574	-43.889%
2026-07-17	1.8000	1.9100	1.8000	1.9100	-16.594%	12	17,575	-47.120%
2026-07-15	2.0800	2.2900	2.0800	2.2900	+14.500%	6	17,587	-55.895%
2026-07-14	2.0000	2.0000	2.0000	2.0000	0.000%	5	17,591	-49.500%
2026-07-13	2.0300	2.0300	2.0000	2.0000	-11.894%	2	17,596	-49.500%
2026-07-10	2.2700	2.2700	2.2700	2.2700	-14.340%	1	17,598	-55.507%
2026-07-06	2.6500	2.6500	2.6500	2.6500	+22.685%	4	17,599	-61.887%
2026-07-01	2.4500	2.4500	2.1600	2.1600	+8.000%	6	17,603	-53.241%
2026-06-30	2.0000	2.1000	2.0000	2.0000	+5.263%	9	17,607	-49.500%
2026-06-29	1.9000	1.9000	1.9000	1.9000	+30.137%	1	17,612	-46.842%
2026-06-26	1.4600	1.4600	1.4600	1.4600	-18.889%	2	17,613	-30.822%
2026-06-24	1.8100	1.8300	1.7000	1.8000	+8.434%	7	17,613	-43.889%
2026-06-23	1.6600	1.6600	1.6600	1.6600	-7.778%	20	17,619	-39.157%
2026-06-18	1.6500	1.8000	1.6500	1.8000	-2.703%	7	17,645	-43.889%
2026-06-17	1.8500	1.8500	1.8500	1.8500	-17.778%	1	17,645	-45.405%
2026-06-16	1.8100	2.2500	1.8100	2.2500	+18.421%	15	17,645	-55.111%
2026-06-08	1.9000	1.9000	1.9000	1.9000	-17.391%	1	17,645	-46.842%
2026-06-03	2.3000	2.3000	2.3000	2.3000	-19.298%	10	17,645	-56.087%
2026-06-02	2.7000	2.8500	2.7000	2.8500	+4.396%	27	17,645	-64.561%
2026-06-01	2.6500	2.8500	2.6500	2.7300	+22.973%	36	17,650	-63.004%
2026-05-29	2.2200	2.2200	2.2200	2.2200	+0.909%	1	17,675	-54.505%
2026-05-28	2.0500	2.2000	2.0500	2.2000	-3.509%	9	17,675	-54.091%
2026-05-27	2.2800	2.2800	2.2800	2.2800	+11.765%	1	17,675	-55.702%
2026-05-26	2.1000	2.1600	2.0400	2.0400	+2.000%	233	17,675	-50.490%
2026-05-21	2.1500	2.1500	2.0000	2.0000	+6.952%	6	17,685	-49.500%
2026-05-20	1.8000	1.8700	1.8000	1.8700	+8.721%	11	17,685	-45.989%
2026-05-18	1.8200	1.8200	1.7200	1.7200	-5.495%	8	17,690	-41.279%
2026-05-15	1.8200	1.8200	1.8200	1.8200	-10.784%	2	17,690	-44.505%
2026-05-14	2.0000	2.0400	2.0000	2.0400	+0.990%	4	17,684	-50.490%
2026-05-13	1.9600	2.0200	1.9600	2.0200	-9.821%	12	17,696	-50.000%
2026-05-12	2.2400	2.2400	2.2400	2.2400	-4.681%	1	17,696	-54.911%
2026-05-11	2.3000	2.4000	2.3000	2.3500	0.000%	88	17,696	-57.021%
2026-05-08	2.2500	2.3500	2.2500	2.3500	-14.545%	99	17,752	-57.021%
2026-05-07	2.7500	2.7500	2.7500	2.7500	+0.733%	1	17,770	-63.273%
2026-05-06	2.4000	2.7300	2.4000	2.7300	+3.019%	2	17,770	-63.004%
2026-05-05	2.5700	2.7000	2.5700	2.6500	-8.304%	8	17,770	-61.887%
2026-05-01	2.5600	2.8900	2.5600	2.8900	+7.037%	110	17,794	-65.052%
2026-04-30	2.7000	2.7000	2.7000	2.7000	-10.000%	6	17,794	-62.593%
2026-04-29	3.0000	3.0000	3.0000	3.0000	+5.634%	1	17,800	-66.333%
2026-04-24	2.4900	2.8400	2.4900	2.8400	+0.353%	10	17,800	-64.437%
2026-04-22	2.8300	2.8300	2.8300	2.8300	-11.563%	1	17,810	-64.311%
2026-04-21	3.0000	3.2000	3.0000	3.2000	+18.519%	12	17,815	-68.438%
2026-04-20	2.7300	2.7300	2.7000	2.7000	-0.735%	21	17,815	-62.593%
2026-04-17	2.6500	2.7200	2.6500	2.7200	-1.091%	20	17,816	-62.868%
2026-04-16	2.7000	2.7500	2.4900	2.7500	+27.907%	570	17,836	-63.273%
2026-04-15	2.1500	2.2200	2.1500	2.1500	+12.565%	20	18,106	-53.023%
2026-04-13	1.6700	1.9100	1.6700	1.9100	-4.500%	203	18,112	-47.120%
2026-04-08	2.0000	2.0000	2.0000	2.0000	+4.167%	1	18,158	-49.500%
2026-04-01	2.2800	2.3800	1.9200	1.9200	-11.927%	3	18,158	-47.396%
2026-03-31	2.1800	2.1800	2.1800	2.1800	+6.863%	1	18,158	-53.670%
2026-03-30	2.0400	2.0400	2.0400	2.0400	-8.929%	6	18,158	-50.490%
2026-03-27	2.3100	2.4400	2.0900	2.2400	-18.545%	76	18,159	-54.911%
2026-03-25	2.7500	2.7500	2.7500	2.7500	+4.167%	11	18,183	-63.273%
2026-03-23	2.6400	2.6400	2.6400	2.6400	+3.529%	2	18,183	-61.742%
2026-03-20	2.5500	2.5500	2.5500	2.5500	-6.250%	7	18,183	-60.392%
2026-03-19	2.7200	2.7200	2.7200	2.7200	-4.895%	30	18,190	-62.868%
2026-03-18	2.8500	2.8600	2.8000	2.8600	-4.027%	24	18,190	-64.685%
2026-03-17	3.0000	3.0000	2.9800	2.9800	+12.879%	21	18,200	-66.107%
2026-03-16	2.3900	2.6400	2.3900	2.6400	0.000%	4	18,221	-61.742%
2026-03-13	2.6400	2.6400	2.6400	2.6400	+5.600%	100	18,223	-61.742%
2026-03-11	2.5000	2.5000	2.5000	2.5000	-9.091%	38	18,323	-59.600%
2026-03-09	2.1500	2.7500	2.1500	2.7500	+1.852%	27	18,323	-63.273%
2026-03-06	2.7000	2.7000	2.7000	2.7000	+1.887%	1	18,345	-62.593%
2026-03-04	2.6500	2.6500	2.6500	2.6500	-7.666%	13	18,346	-61.887%
2026-03-02	2.8700	2.8700	2.8700	2.8700	-1.375%	1	18,359	-64.808%
2026-02-27	2.9000	3.0000	2.9000	2.9100	+2.105%	24	18,360	-65.292%
2026-02-26	2.5000	2.8500	2.5000	2.8500	+1.786%	2	18,364	-64.561%
2026-02-25	2.8000	2.8000	2.8000	2.8000	+16.183%	1	18,365	-63.929%
2026-02-24	2.5000	2.5000	2.4100	2.4100	+0.417%	4	18,365	-58.091%
2026-02-23	2.6200	2.7000	2.4000	2.4000	-20.000%	54	18,369	-57.917%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+30.435%	2	18,423	-66.333%
2026-02-18	2.3000	2.3000	2.3000	2.3000	+4.072%	1	18,425	-56.087%
2026-02-17	2.1500	2.2100	1.8200	2.2100	-1.778%	28	18,425	-54.299%
2026-02-13	2.2500	2.2500	2.2500	2.2500	+12.500%	10	18,420	-55.111%
2026-02-12	2.3500	2.3500	2.0000	2.0000	-18.699%	103	18,420	-49.500%
2026-02-11	2.4800	2.5000	2.4600	2.4600	-7.170%	4	18,448	-58.943%
2026-02-10	2.6500	2.6500	2.6500	2.6500	-0.376%	1	18,449	-61.887%
2026-02-06	2.3500	2.6600	2.3500	2.6600	+0.377%	2	18,450	-62.030%
2026-02-05	2.4800	2.8000	2.4800	2.6500	+10.879%	421	18,452	-61.887%
2026-02-04	2.5000	2.5000	2.3700	2.3900	-13.091%	36	18,742	-57.741%
2026-02-03	2.8400	2.8400	2.7500	2.7500	-0.362%	2	18,767	-63.273%
2026-02-02	2.6000	2.8000	2.6000	2.7600	-0.719%	32	18,769	-63.406%
2026-01-30	3.0500	3.0500	2.7000	2.7800	-11.746%	131	18,797	-63.669%
2026-01-29	3.2500	3.2500	3.1500	3.1500	+1.613%	23	18,838	-67.937%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-11.429%	3	18,846	-67.419%
2026-01-27	3.3500	3.5000	3.3500	3.5000	0.000%	7	18,849	-71.143%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-23.077%	1	18,852	-71.143%
2026-01-22	4.2000	4.5500	4.1000	4.5500	+18.182%	14	18,852	-77.802%
2026-01-21	4.1000	4.1000	3.8500	3.8500	+18.462%	23	18,860	-73.766%
2026-01-20	4.1000	4.1000	3.2500	3.2500	-22.619%	22	18,860	-68.923%
2026-01-16	3.6500	4.2500	3.6500	4.2000	+5.000%	20	18,882	-75.952%
2026-01-15	3.9900	4.0000	3.9900	4.0000	-4.762%	4	18,882	-74.750%
2026-01-14	3.5500	4.2000	3.5500	4.2000	-6.667%	22	18,885	-75.952%
2026-01-13	4.5000	4.5000	4.5000	4.5000	+3.448%	6	18,894	-77.556%
2026-01-12	4.5000	4.6500	4.3500	4.3500	-17.925%	3	18,897	-76.782%
2026-01-09	5.1500	5.4000	4.7500	5.3000	+41.333%	56	18,897	-80.943%
2026-01-08	3.7500	3.7500	3.7500	3.7500	-6.250%	2	18,927	-73.067%
2026-01-07	4.0000	4.0000	4.0000	4.0000	-11.111%	40	18,927	-74.750%
2026-01-06	3.9300	4.5000	3.9300	4.5000	+21.622%	10	18,927	-77.556%
2026-01-05	3.6500	3.7000	3.6500	3.7000	0.000%	13	18,922	-72.703%
2026-01-02	3.5000	3.7000	3.5000	3.7000	+4.225%	52	18,922	-72.703%
2025-12-31	3.3000	3.5500	3.3000	3.5500	-0.560%	45	18,957	-71.549%
2025-12-29	3.5000	3.5700	3.5000	3.5700	-3.514%	4	18,957	-71.709%
2025-12-26	3.8500	3.8500	3.7000	3.7000	-5.128%	13	18,957	-72.703%
2025-12-24	3.9000	3.9000	3.9000	3.9000	+13.043%	1	19,020	-74.103%
2025-12-23	3.4500	3.4500	3.4500	3.4500	+89.560%	1	19,020	-70.725%
2025-12-19	3.9900	4.0500	1.8200	1.8200	-55.718%	4	19,020	-44.505%
2025-12-18	4.1000	4.1100	4.1000	4.1100	+17.429%	3	19,023	-75.426%
2025-12-17	4.3800	4.3800	3.5000	3.5000	-19.540%	3	19,025	-71.143%
2025-12-16	4.0000	4.4000	4.0000	4.3500	+8.750%	22	19,025	-76.782%
2025-12-15	4.3500	4.3500	4.0000	4.0000	+27.389%	12	19,025	-74.750%
2025-12-12	3.1400	3.1400	3.1400	3.1400	-33.191%	2	19,025	-67.834%
2025-12-11	4.7000	4.7000	4.7000	4.7000	+3.297%	3	19,025	-78.511%
2025-12-10	5.0000	5.0200	4.5500	4.5500	-9.000%	6	19,025	-77.802%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+6.383%	1	19,025	-79.800%
2025-12-08	4.7000	4.7000	4.7000	4.7000	-4.082%	5	19,025	-78.511%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-9.259%	5	19,025	-79.388%
2025-12-04	4.9000	5.4000	4.9000	5.4000	+16.129%	85	19,030	-81.296%
2025-12-03	5.0000	5.0000	4.6500	4.6500	-11.090%	54	19,056	-78.280%
2025-12-02	5.0000	5.2300	5.0000	5.2300	+5.657%	19	19,056	-80.688%
2025-12-01	5.0000	5.0000	4.9500	4.9500	-10.000%	3	19,056	-79.596%
2025-11-28	5.8000	5.8500	5.4000	5.5000	-0.362%	516	19,057	-81.636%
2025-11-26	5.5000	5.5200	5.3500	5.5200	+4.151%	304	18,657	-81.703%
2025-11-25	5.5500	5.9000	5.3000	5.3000	+32.500%	1,690	18,657	-80.943%
2025-11-24	5.0000	5.8500	3.0000	4.0000	-11.111%	10,160	18,020	-74.750%
2025-11-21	4.2300	4.6800	4.0200	4.5000	+4.651%	127	14,974	-77.556%
2025-11-20	4.6000	4.6000	4.2000	4.3000	-5.495%	1,168	15,098	-76.512%
2025-11-19	4.0500	4.6300	4.0500	4.5500	-14.151%	8	15,165	-77.802%
2025-11-18	5.0000	5.3000	4.7000	5.3000	0.000%	34	0	-80.943%

.dark-mode .p5N6CY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p5N6CY{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120270115C3OPEN Jan 15 2027 3.00 Call (OPEN1270115C00003000)option OPRA

OPEN120270115C3
OPEN Jan 15 2027 3.00 Call (OPEN1270115C00003000)
option OPRA