Dark

OPEN120270115C4
OPEN Jan 15 2027 4.00 Call (OPEN1270115C00004000)
option OPRA

EOD

Jul 9, 2026

2.00+11.111%(+0.20)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.8900	2.0000	1.8900	2.0000	+11.111%	84	32,621	0.000%
2026-07-07	1.8000	1.8000	1.8000	1.8000	+13.208%	12	32,695	+11.111%
2026-06-30	1.5500	1.5900	1.5000	1.5900	+2.581%	8	32,707	+25.786%
2026-06-29	1.4500	1.5500	1.4500	1.5500	+20.155%	58	32,714	+29.032%
2026-06-25	1.3500	1.3500	1.2900	1.2900	-6.522%	6	32,768	+55.039%
2026-06-24	1.3500	1.4100	1.3000	1.3800	+6.154%	115	32,772	+44.928%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-3.704%	10	32,835	+53.846%
2026-06-22	1.3000	1.3500	1.3000	1.3500	-6.250%	374	32,845	+48.148%
2026-06-17	1.3700	1.4400	1.3700	1.4400	+2.857%	5	33,068	+38.889%
2026-06-12	1.5200	1.5200	1.4000	1.4000	-7.895%	6	33,068	+42.857%
2026-06-11	1.4000	1.5200	1.4000	1.5200	+1.333%	24	33,068	+31.579%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+50.000%	17	33,068	+33.333%
2026-06-09	1.3500	1.3500	1.0000	1.0000	-31.034%	12	33,070	+100.000%
2026-06-05	1.6200	1.6200	1.4500	1.4500	-22.460%	3	33,070	+37.931%
2026-06-04	1.8700	1.8700	1.8700	1.8700	-10.952%	3	33,070	+6.952%
2026-06-02	2.1500	2.3500	2.1000	2.1000	+3.960%	63	33,070	-4.762%
2026-06-01	2.0200	2.0200	2.0200	2.0200	+3.590%	10	33,009	-0.990%
2026-05-29	1.8200	1.9500	1.8200	1.9500	+2.632%	43	33,009	+2.564%
2026-05-28	2.1900	2.1900	1.9000	1.9000	+1.064%	37	33,037	+5.263%
2026-05-27	1.8800	1.8800	1.8800	1.8800	+24.503%	2	33,037	+6.383%
2026-05-22	1.5100	1.5100	1.5100	1.5100	+11.852%	1	33,048	+32.450%
2026-05-20	1.2000	1.3500	1.2000	1.3500	+32.353%	5	33,048	+48.148%
2026-05-19	1.2200	1.2200	1.0200	1.0200	-24.444%	2	33,048	+96.078%
2026-05-18	1.4000	1.4000	1.3500	1.3500	-4.255%	3	33,048	+48.148%
2026-05-15	1.4000	1.4100	1.4000	1.4100	-9.032%	3	33,048	+41.844%
2026-05-14	1.6000	1.6000	1.5500	1.5500	+3.333%	255	33,049	+29.032%
2026-05-13	1.4200	1.6200	1.4200	1.5000	-11.765%	10	33,044	+33.333%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-2.857%	250	33,044	+17.647%
2026-05-11	1.6800	1.8000	1.5700	1.7500	+2.941%	24	33,044	+14.286%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-26.087%	60	33,036	+17.647%
2026-05-07	2.3000	2.3000	2.1500	2.3000	-3.361%	22	33,036	-13.043%
2026-05-06	2.1300	2.3800	2.1300	2.3800	+13.333%	18	33,033	-15.966%
2026-05-04	2.1000	2.1000	2.1000	2.1000	-8.696%	1	33,033	-4.762%
2026-05-01	2.3500	2.3500	2.3000	2.3000	+4.545%	5	33,027	-13.043%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+10.000%	5	33,027	-9.091%
2026-04-28	2.2100	2.4500	2.0000	2.0000	-19.355%	61	33,022	0.000%
2026-04-27	2.3700	2.5100	2.3700	2.4800	+1.224%	81	33,036	-19.355%
2026-04-24	2.1200	2.6100	2.1200	2.4500	+19.512%	351	33,072	-18.367%
2026-04-23	2.0500	2.0500	2.0500	2.0500	-13.502%	20	33,072	-2.439%
2026-04-22	2.2100	2.3700	2.2100	2.3700	-0.420%	40	33,072	-15.612%
2026-04-21	2.6500	2.6500	2.2500	2.3800	+10.185%	38	33,072	-15.966%
2026-04-17	2.0800	2.1600	2.0800	2.1600	-4.425%	12	33,072	-7.407%
2026-04-16	2.0000	2.2600	2.0000	2.2600	+23.497%	11	33,072	-11.504%
2026-04-15	1.7500	1.8300	1.7000	1.8300	+15.094%	9	33,071	+9.290%
2026-04-14	1.5500	1.5900	1.5100	1.5900	+27.200%	12	33,071	+25.786%
2026-04-13	1.4300	1.5000	1.2500	1.2500	-20.886%	46	33,070	+60.000%
2026-04-10	1.5600	1.5800	1.5600	1.5800	+8.966%	6	33,068	+26.582%
2026-04-09	1.5000	1.5100	1.4500	1.4500	-18.994%	177	33,072	+37.931%
2026-04-08	1.5000	1.7900	1.5000	1.7900	+10.494%	3	33,196	+11.732%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-9.497%	1	33,197	+23.457%
2026-04-06	1.6200	1.7900	1.6200	1.7900	+4.678%	10	33,197	+11.732%
2026-04-02	1.7100	1.7100	1.7100	1.7100	-1.156%	5	33,206	+16.959%
2026-03-31	1.7100	1.7400	1.7100	1.7300	+10.897%	160	33,206	+15.607%
2026-03-30	1.8700	1.8700	1.5600	1.5600	-16.129%	235	33,354	+28.205%
2026-03-27	1.7900	1.8600	1.7900	1.8600	-7.000%	12	33,488	+7.527%
2026-03-26	2.0000	2.0500	1.9000	2.0000	+0.503%	107	33,498	0.000%
2026-03-25	1.9900	1.9900	1.9900	1.9900	-9.132%	20	33,604	+0.503%
2026-03-24	2.0200	2.1900	2.0200	2.1900	-1.351%	6	33,604	-8.676%
2026-03-23	2.2600	2.2600	2.1000	2.2200	+8.293%	16	33,609	-9.910%
2026-03-20	2.0200	2.0500	2.0200	2.0500	-2.381%	15	33,614	-2.439%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-9.091%	1	33,624	-4.762%
2026-03-18	2.2500	2.3100	2.2000	2.3100	-5.328%	1,005	33,625	-13.420%
2026-03-17	2.4300	2.4900	2.4300	2.4400	+11.927%	61	34,063	-18.033%
2026-03-16	2.2500	2.2500	2.1800	2.1800	+6.341%	4	34,072	-8.257%
2026-03-13	1.9800	2.0500	1.9500	2.0500	+9.043%	13	34,074	-2.439%
2026-03-12	2.2000	2.2500	1.8800	1.8800	-16.444%	8	34,080	+6.383%
2026-03-11	2.0500	2.3500	2.0500	2.2500	+12.500%	15	34,083	-11.111%
2026-03-10	2.2000	2.2000	2.0000	2.0000	-13.043%	2	34,085	0.000%
2026-03-09	2.0500	2.3000	1.9300	2.3000	+3.604%	133	34,086	-13.043%
2026-03-06	2.2500	2.3000	2.2200	2.2200	-1.333%	6	34,208	-9.910%
2026-03-05	2.4100	2.4100	2.2000	2.2500	+12.500%	10	34,209	-11.111%
2026-03-04	2.1000	2.1000	2.0000	2.0000	0.000%	36	34,210	0.000%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-12.281%	3	34,241	0.000%
2026-03-02	2.3100	2.3100	2.2800	2.2800	-12.308%	10	34,244	-12.281%
2026-02-27	2.4000	2.6000	2.4000	2.6000	+8.333%	28	34,254	-23.077%
2026-02-26	2.4000	2.5000	2.4000	2.4000	+3.004%	10	34,265	-16.667%
2026-02-24	2.1400	2.3300	2.1400	2.3300	+8.372%	13	34,274	-14.163%
2026-02-23	2.1500	2.1500	2.1500	2.1500	0.000%	5	34,276	-6.977%
2026-02-20	2.0000	2.7000	2.0000	2.1500	+8.040%	89	34,276	-6.977%
2026-02-19	1.9900	1.9900	1.9900	1.9900	-0.500%	1	34,304	+0.503%
2026-02-18	1.7900	2.0000	1.7900	2.0000	+21.212%	134	34,305	0.000%
2026-02-17	1.8000	1.8000	1.5000	1.6500	-10.326%	19	34,435	+21.212%
2026-02-13	1.8400	1.8400	1.8400	1.8400	+2.222%	15	34,452	+8.696%
2026-02-12	1.6000	1.8000	1.6000	1.8000	-12.195%	294	34,452	+11.111%
2026-02-11	1.9900	2.0500	1.9900	2.0500	+2.500%	2	34,682	-2.439%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-9.502%	4	34,683	0.000%
2026-02-09	2.2000	2.2100	2.2000	2.2100	+1.843%	52	34,683	-9.502%
2026-02-06	2.2600	2.2600	2.1700	2.1700	+9.045%	5	34,683	-7.834%
2026-02-05	2.1000	2.1500	1.9900	1.9900	-13.478%	1,071	34,688	+0.503%
2026-02-04	2.1800	2.3000	1.8000	2.3000	+4.545%	1,287	35,221	-13.043%
2026-02-03	2.3400	2.3400	2.2000	2.2000	-4.762%	2	36,371	-9.091%
2026-02-02	2.0000	2.3100	2.0000	2.3100	-4.149%	27	36,372	-13.420%
2026-01-30	2.2400	2.4100	2.2400	2.4100	-13.929%	15	36,380	-17.012%
2026-01-29	2.7000	2.8000	2.6000	2.8000	-1.060%	23	36,384	-28.571%
2026-01-28	2.5700	2.8300	2.5700	2.8300	+1.071%	3	36,365	-29.329%
2026-01-27	2.6400	2.8000	2.6400	2.8000	-6.355%	110	36,365	-28.571%
2026-01-26	2.9500	2.9900	2.9500	2.9900	-0.333%	3	36,381	-33.110%
2026-01-23	3.1000	3.1000	3.0000	3.0000	-14.040%	7	36,381	-33.333%
2026-01-21	3.1500	3.4900	3.1500	3.4900	+1.159%	15	36,381	-42.693%
2026-01-20	3.0000	3.4500	3.0000	3.4500	-11.538%	23	36,381	-42.029%
2026-01-16	3.9000	3.9000	3.9000	3.9000	+13.372%	1	36,381	-48.718%
2026-01-15	3.4000	3.4400	3.4000	3.4400	-5.753%	14	36,381	-41.860%
2026-01-14	3.6500	3.6600	3.5800	3.6500	-2.667%	54	36,388	-45.205%
2026-01-13	3.8000	3.8500	3.7500	3.7500	+1.351%	11	36,413	-46.667%
2026-01-12	4.1000	4.2000	3.7000	3.7000	-11.058%	22	36,413	-45.946%
2026-01-09	4.1400	4.8500	4.1400	4.1600	+16.527%	83	36,413	-51.923%
2026-01-08	3.2500	3.5700	3.2500	3.5700	+5.935%	24	36,432	-43.978%
2026-01-07	3.3700	3.3700	3.3700	3.3700	-15.750%	5	36,414	-40.653%
2026-01-06	3.5000	4.0000	3.4000	4.0000	+21.951%	41	36,419	-50.000%
2026-01-05	3.0500	3.2800	3.0500	3.2800	+7.541%	62	36,398	-39.024%
2026-01-02	3.0000	3.1000	3.0000	3.0500	+5.172%	14	36,398	-34.426%
2025-12-31	2.9000	2.9000	2.9000	2.9000	-2.357%	2	36,400	-31.034%
2025-12-30	2.8800	2.9700	2.8000	2.9700	+2.414%	189	36,400	-32.660%
2025-12-29	2.8800	3.0900	2.8800	2.9000	-9.375%	10	36,394	-31.034%
2025-12-26	3.3400	3.3400	3.2000	3.2000	-5.045%	9	36,395	-37.500%
2025-12-24	3.4000	3.4000	3.3700	3.3700	+2.121%	8	36,400	-40.653%
2025-12-23	3.4100	3.4100	3.1700	3.3000	+14.583%	89	36,400	-39.394%
2025-12-22	3.6500	3.9000	2.8800	2.8800	-16.522%	34	36,408	-30.556%
2025-12-19	3.3500	3.4500	3.3500	3.4500	-1.429%	5	36,411	-42.029%
2025-12-18	3.5000	3.5000	3.2000	3.5000	+1.449%	20	36,411	-42.857%
2025-12-17	3.8500	3.8700	3.4500	3.4500	-12.658%	6	36,415	-42.029%
2025-12-16	3.6500	4.0000	3.3000	3.9500	+9.722%	95	36,417	-49.367%
2025-12-15	3.6200	3.8000	3.4500	3.6000	-8.629%	38	36,449	-44.444%
2025-12-12	3.9200	3.9400	3.9200	3.9400	-8.372%	6	36,459	-49.239%
2025-12-11	3.9500	4.3000	3.9500	4.3000	0.000%	3	36,459	-53.488%
2025-12-10	4.4600	4.6500	4.3000	4.3000	-4.444%	50	36,459	-53.488%
2025-12-09	4.3800	4.6500	4.3000	4.5000	+7.143%	16	36,464	-55.556%
2025-12-08	4.5000	4.5000	4.2000	4.2000	-3.448%	10	36,469	-52.381%
2025-12-05	4.9500	4.9500	4.3500	4.3500	-1.136%	83	36,469	-54.023%
2025-12-04	4.2500	4.4000	4.2500	4.4000	+2.326%	12	36,475	-54.545%
2025-12-03	4.3500	4.3500	4.0000	4.3000	+2.381%	112	36,486	-53.488%
2025-12-02	4.6000	4.6000	4.2000	4.2000	-5.618%	16	36,588	-52.381%
2025-12-01	4.5000	4.6200	4.4300	4.4500	-11.000%	57	36,596	-55.056%
2025-11-28	5.3000	5.5000	5.0000	5.0000	-3.846%	218	36,597	-60.000%
2025-11-26	4.9500	5.2000	4.8500	5.2000	+5.051%	168	36,499	-61.538%
2025-11-25	5.0000	5.5000	4.8500	4.9500	-4.808%	324	36,499	-59.596%
2025-11-24	4.6000	5.2000	4.2500	5.2000	+28.395%	1,887	36,448	-61.538%
2025-11-21	3.9800	4.0500	3.5800	4.0500	+17.391%	28	35,601	-50.617%
2025-11-20	3.8500	4.2500	3.4500	3.4500	-15.648%	49	35,604	-42.029%
2025-11-19	4.0000	4.0900	3.2500	4.0900	+42.014%	36	35,604	-51.100%
2025-11-18	4.5000	4.9000	2.8800	2.8800	0.000%	80	0	-30.556%

.dark-mode .nsQ8ps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsQ8ps{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120270115C4OPEN Jan 15 2027 4.00 Call (OPEN1270115C00004000)option OPRA

OPEN120270115C4
OPEN Jan 15 2027 4.00 Call (OPEN1270115C00004000)
option OPRA