Dark

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

EOD

Aug 20, 2026

0.5400+8.000%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5400	0.5400	0.5400	0.5400	+8.000%	1	31,948	0.000%
2026-08-18	0.5100	0.6000	0.5000	0.5000	-16.667%	17	31,948	+8.000%
2026-08-17	0.6600	0.6600	0.6000	0.6000	-10.448%	27	31,948	-10.000%
2026-08-14	0.6900	0.6900	0.6700	0.6700	-1.471%	15	31,948	-19.403%
2026-08-13	0.4900	0.7500	0.4900	0.6800	+13.333%	3	31,948	-20.588%
2026-08-12	0.6000	0.6000	0.6000	0.6000	-11.765%	2	31,949	-10.000%
2026-08-10	0.6800	0.6800	0.6800	0.6800	+15.254%	2	31,949	-20.588%
2026-08-07	0.7000	0.7000	0.5900	0.5900	-15.714%	16	31,951	-8.475%
2026-08-05	0.8700	0.8700	0.7000	0.7000	-35.780%	41	31,961	-22.857%
2026-08-04	1.0900	1.0900	1.0900	1.0900	+10.101%	1	31,961	-50.459%
2026-08-03	0.9400	1.0200	0.9400	0.9900	+13.793%	7	31,961	-45.455%
2026-07-31	0.8700	0.8700	0.8700	0.8700	+2.353%	1	31,962	-37.931%
2026-07-30	0.8500	0.8500	0.8500	0.8500	+1.190%	50	31,962	-36.471%
2026-07-29	1.0000	1.0000	0.8400	0.8400	-8.696%	19	32,012	-35.714%
2026-07-28	0.6700	0.9200	0.6700	0.9200	-7.071%	25	32,013	-41.304%
2026-07-23	0.9600	1.0400	0.9600	0.9900	-26.667%	503	32,013	-45.455%
2026-07-22	1.3400	1.3500	1.3400	1.3500	-2.174%	15	32,014	-60.000%
2026-07-21	1.3800	1.3800	1.3800	1.3800	0.000%	10	32,014	-60.870%
2026-07-20	1.3800	1.3800	1.3800	1.3800	-4.828%	500	32,014	-60.870%
2026-07-17	1.3400	1.4700	1.3400	1.4500	0.000%	1,010	32,014	-62.759%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-3.333%	100	32,124	-62.759%
2026-07-15	1.4600	1.6200	1.4600	1.5000	+3.448%	358	32,224	-64.000%
2026-07-14	1.5100	1.5100	1.4500	1.4500	+5.839%	42	32,281	-62.759%
2026-07-13	1.4800	1.4800	1.3600	1.3700	-31.500%	300	32,321	-60.584%
2026-07-09	1.8900	2.0000	1.8900	2.0000	+11.111%	84	32,621	-73.000%
2026-07-07	1.8000	1.8000	1.8000	1.8000	+13.208%	12	32,695	-70.000%
2026-06-30	1.5500	1.5900	1.5000	1.5900	+2.581%	8	32,707	-66.038%
2026-06-29	1.4500	1.5500	1.4500	1.5500	+20.155%	58	32,714	-65.161%
2026-06-25	1.3500	1.3500	1.2900	1.2900	-6.522%	6	32,768	-58.140%
2026-06-24	1.3500	1.4100	1.3000	1.3800	+6.154%	115	32,772	-60.870%
2026-06-23	1.3000	1.3000	1.3000	1.3000	-3.704%	10	32,835	-58.462%
2026-06-22	1.3000	1.3500	1.3000	1.3500	-6.250%	374	32,845	-60.000%
2026-06-17	1.3700	1.4400	1.3700	1.4400	+2.857%	5	33,068	-62.500%
2026-06-12	1.5200	1.5200	1.4000	1.4000	-7.895%	6	33,068	-61.429%
2026-06-11	1.4000	1.5200	1.4000	1.5200	+1.333%	24	33,068	-64.474%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+50.000%	17	33,068	-64.000%
2026-06-09	1.3500	1.3500	1.0000	1.0000	-31.034%	12	33,070	-46.000%
2026-06-05	1.6200	1.6200	1.4500	1.4500	-22.460%	3	33,070	-62.759%
2026-06-04	1.8700	1.8700	1.8700	1.8700	-10.952%	3	33,070	-71.123%
2026-06-02	2.1500	2.3500	2.1000	2.1000	+3.960%	63	33,070	-74.286%
2026-06-01	2.0200	2.0200	2.0200	2.0200	+3.590%	10	33,009	-73.267%
2026-05-29	1.8200	1.9500	1.8200	1.9500	+2.632%	43	33,009	-72.308%
2026-05-28	2.1900	2.1900	1.9000	1.9000	+1.064%	37	33,037	-71.579%
2026-05-27	1.8800	1.8800	1.8800	1.8800	+24.503%	2	33,037	-71.277%
2026-05-22	1.5100	1.5100	1.5100	1.5100	+11.852%	1	33,048	-64.238%
2026-05-20	1.2000	1.3500	1.2000	1.3500	+32.353%	5	33,048	-60.000%
2026-05-19	1.2200	1.2200	1.0200	1.0200	-24.444%	2	33,048	-47.059%
2026-05-18	1.4000	1.4000	1.3500	1.3500	-4.255%	3	33,048	-60.000%
2026-05-15	1.4000	1.4100	1.4000	1.4100	-9.032%	3	33,048	-61.702%
2026-05-14	1.6000	1.6000	1.5500	1.5500	+3.333%	255	33,049	-65.161%
2026-05-13	1.4200	1.6200	1.4200	1.5000	-11.765%	10	33,044	-64.000%
2026-05-12	1.7000	1.7000	1.7000	1.7000	-2.857%	250	33,044	-68.235%
2026-05-11	1.6800	1.8000	1.5700	1.7500	+2.941%	24	33,044	-69.143%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-26.087%	60	33,036	-68.235%
2026-05-07	2.3000	2.3000	2.1500	2.3000	-3.361%	22	33,036	-76.522%
2026-05-06	2.1300	2.3800	2.1300	2.3800	+13.333%	18	33,033	-77.311%
2026-05-04	2.1000	2.1000	2.1000	2.1000	-8.696%	1	33,033	-74.286%
2026-05-01	2.3500	2.3500	2.3000	2.3000	+4.545%	5	33,027	-76.522%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+10.000%	5	33,027	-75.455%
2026-04-28	2.2100	2.4500	2.0000	2.0000	-19.355%	61	33,022	-73.000%
2026-04-27	2.3700	2.5100	2.3700	2.4800	+1.224%	81	33,036	-78.226%
2026-04-24	2.1200	2.6100	2.1200	2.4500	+19.512%	351	33,072	-77.959%
2026-04-23	2.0500	2.0500	2.0500	2.0500	-13.502%	20	33,072	-73.659%
2026-04-22	2.2100	2.3700	2.2100	2.3700	-0.420%	40	33,072	-77.215%
2026-04-21	2.6500	2.6500	2.2500	2.3800	+10.185%	38	33,072	-77.311%
2026-04-17	2.0800	2.1600	2.0800	2.1600	-4.425%	12	33,072	-75.000%
2026-04-16	2.0000	2.2600	2.0000	2.2600	+23.497%	11	33,072	-76.106%
2026-04-15	1.7500	1.8300	1.7000	1.8300	+15.094%	9	33,071	-70.492%
2026-04-14	1.5500	1.5900	1.5100	1.5900	+27.200%	12	33,071	-66.038%
2026-04-13	1.4300	1.5000	1.2500	1.2500	-20.886%	46	33,070	-56.800%
2026-04-10	1.5600	1.5800	1.5600	1.5800	+8.966%	6	33,068	-65.823%
2026-04-09	1.5000	1.5100	1.4500	1.4500	-18.994%	177	33,072	-62.759%
2026-04-08	1.5000	1.7900	1.5000	1.7900	+10.494%	3	33,196	-69.832%
2026-04-07	1.6200	1.6200	1.6200	1.6200	-9.497%	1	33,197	-66.667%
2026-04-06	1.6200	1.7900	1.6200	1.7900	+4.678%	10	33,197	-69.832%
2026-04-02	1.7100	1.7100	1.7100	1.7100	-1.156%	5	33,206	-68.421%
2026-03-31	1.7100	1.7400	1.7100	1.7300	+10.897%	160	33,206	-68.786%
2026-03-30	1.8700	1.8700	1.5600	1.5600	-16.129%	235	33,354	-65.385%
2026-03-27	1.7900	1.8600	1.7900	1.8600	-7.000%	12	33,488	-70.968%
2026-03-26	2.0000	2.0500	1.9000	2.0000	+0.503%	107	33,498	-73.000%
2026-03-25	1.9900	1.9900	1.9900	1.9900	-9.132%	20	33,604	-72.864%
2026-03-24	2.0200	2.1900	2.0200	2.1900	-1.351%	6	33,604	-75.342%
2026-03-23	2.2600	2.2600	2.1000	2.2200	+8.293%	16	33,609	-75.676%
2026-03-20	2.0200	2.0500	2.0200	2.0500	-2.381%	15	33,614	-73.659%
2026-03-19	2.1000	2.1000	2.1000	2.1000	-9.091%	1	33,624	-74.286%
2026-03-18	2.2500	2.3100	2.2000	2.3100	-5.328%	1,005	33,625	-76.623%
2026-03-17	2.4300	2.4900	2.4300	2.4400	+11.927%	61	34,063	-77.869%
2026-03-16	2.2500	2.2500	2.1800	2.1800	+6.341%	4	34,072	-75.229%
2026-03-13	1.9800	2.0500	1.9500	2.0500	+9.043%	13	34,074	-73.659%
2026-03-12	2.2000	2.2500	1.8800	1.8800	-16.444%	8	34,080	-71.277%
2026-03-11	2.0500	2.3500	2.0500	2.2500	+12.500%	15	34,083	-76.000%
2026-03-10	2.2000	2.2000	2.0000	2.0000	-13.043%	2	34,085	-73.000%
2026-03-09	2.0500	2.3000	1.9300	2.3000	+3.604%	133	34,086	-76.522%
2026-03-06	2.2500	2.3000	2.2200	2.2200	-1.333%	6	34,208	-75.676%
2026-03-05	2.4100	2.4100	2.2000	2.2500	+12.500%	10	34,209	-76.000%
2026-03-04	2.1000	2.1000	2.0000	2.0000	0.000%	36	34,210	-73.000%
2026-03-03	2.0000	2.0000	2.0000	2.0000	-12.281%	3	34,241	-73.000%
2026-03-02	2.3100	2.3100	2.2800	2.2800	-12.308%	10	34,244	-76.316%
2026-02-27	2.4000	2.6000	2.4000	2.6000	+8.333%	28	34,254	-79.231%
2026-02-26	2.4000	2.5000	2.4000	2.4000	+3.004%	10	34,265	-77.500%
2026-02-24	2.1400	2.3300	2.1400	2.3300	+8.372%	13	34,274	-76.824%
2026-02-23	2.1500	2.1500	2.1500	2.1500	0.000%	5	34,276	-74.884%
2026-02-20	2.0000	2.7000	2.0000	2.1500	+8.040%	89	34,276	-74.884%
2026-02-19	1.9900	1.9900	1.9900	1.9900	-0.500%	1	34,304	-72.864%
2026-02-18	1.7900	2.0000	1.7900	2.0000	+21.212%	134	34,305	-73.000%
2026-02-17	1.8000	1.8000	1.5000	1.6500	-10.326%	19	34,435	-67.273%
2026-02-13	1.8400	1.8400	1.8400	1.8400	+2.222%	15	34,452	-70.652%
2026-02-12	1.6000	1.8000	1.6000	1.8000	-12.195%	294	34,452	-70.000%
2026-02-11	1.9900	2.0500	1.9900	2.0500	+2.500%	2	34,682	-73.659%
2026-02-10	2.0000	2.0000	2.0000	2.0000	-9.502%	4	34,683	-73.000%
2026-02-09	2.2000	2.2100	2.2000	2.2100	+1.843%	52	34,683	-75.566%
2026-02-06	2.2600	2.2600	2.1700	2.1700	+9.045%	5	34,683	-75.115%
2026-02-05	2.1000	2.1500	1.9900	1.9900	-13.478%	1,071	34,688	-72.864%
2026-02-04	2.1800	2.3000	1.8000	2.3000	+4.545%	1,287	35,221	-76.522%
2026-02-03	2.3400	2.3400	2.2000	2.2000	-4.762%	2	36,371	-75.455%
2026-02-02	2.0000	2.3100	2.0000	2.3100	-4.149%	27	36,372	-76.623%
2026-01-30	2.2400	2.4100	2.2400	2.4100	-13.929%	15	36,380	-77.593%
2026-01-29	2.7000	2.8000	2.6000	2.8000	-1.060%	23	36,384	-80.714%
2026-01-28	2.5700	2.8300	2.5700	2.8300	+1.071%	3	36,365	-80.919%
2026-01-27	2.6400	2.8000	2.6400	2.8000	-6.355%	110	36,365	-80.714%
2026-01-26	2.9500	2.9900	2.9500	2.9900	-0.333%	3	36,381	-81.940%
2026-01-23	3.1000	3.1000	3.0000	3.0000	-14.040%	7	36,381	-82.000%
2026-01-21	3.1500	3.4900	3.1500	3.4900	+1.159%	15	36,381	-84.527%
2026-01-20	3.0000	3.4500	3.0000	3.4500	-11.538%	23	36,381	-84.348%
2026-01-16	3.9000	3.9000	3.9000	3.9000	+13.372%	1	36,381	-86.154%
2026-01-15	3.4000	3.4400	3.4000	3.4400	-5.753%	14	36,381	-84.302%
2026-01-14	3.6500	3.6600	3.5800	3.6500	-2.667%	54	36,388	-85.205%
2026-01-13	3.8000	3.8500	3.7500	3.7500	+1.351%	11	36,413	-85.600%
2026-01-12	4.1000	4.2000	3.7000	3.7000	-11.058%	22	36,413	-85.405%
2026-01-09	4.1400	4.8500	4.1400	4.1600	+16.527%	83	36,413	-87.019%
2026-01-08	3.2500	3.5700	3.2500	3.5700	+5.935%	24	36,432	-84.874%
2026-01-07	3.3700	3.3700	3.3700	3.3700	-15.750%	5	36,414	-83.976%
2026-01-06	3.5000	4.0000	3.4000	4.0000	+21.951%	41	36,419	-86.500%
2026-01-05	3.0500	3.2800	3.0500	3.2800	+7.541%	62	36,398	-83.537%
2026-01-02	3.0000	3.1000	3.0000	3.0500	+5.172%	14	36,398	-82.295%
2025-12-31	2.9000	2.9000	2.9000	2.9000	-2.357%	2	36,400	-81.379%
2025-12-30	2.8800	2.9700	2.8000	2.9700	+2.414%	189	36,400	-81.818%
2025-12-29	2.8800	3.0900	2.8800	2.9000	-9.375%	10	36,394	-81.379%
2025-12-26	3.3400	3.3400	3.2000	3.2000	-5.045%	9	36,395	-83.125%
2025-12-24	3.4000	3.4000	3.3700	3.3700	+2.121%	8	36,400	-83.976%
2025-12-23	3.4100	3.4100	3.1700	3.3000	+14.583%	89	36,400	-83.636%
2025-12-22	3.6500	3.9000	2.8800	2.8800	-16.522%	34	36,408	-81.250%
2025-12-19	3.3500	3.4500	3.3500	3.4500	-1.429%	5	36,411	-84.348%
2025-12-18	3.5000	3.5000	3.2000	3.5000	+1.449%	20	36,411	-84.571%
2025-12-17	3.8500	3.8700	3.4500	3.4500	-12.658%	6	36,415	-84.348%
2025-12-16	3.6500	4.0000	3.3000	3.9500	+9.722%	95	36,417	-86.329%
2025-12-15	3.6200	3.8000	3.4500	3.6000	-8.629%	38	36,449	-85.000%
2025-12-12	3.9200	3.9400	3.9200	3.9400	-8.372%	6	36,459	-86.294%
2025-12-11	3.9500	4.3000	3.9500	4.3000	0.000%	3	36,459	-87.442%
2025-12-10	4.4600	4.6500	4.3000	4.3000	-4.444%	50	36,459	-87.442%
2025-12-09	4.3800	4.6500	4.3000	4.5000	+7.143%	16	36,464	-88.000%
2025-12-08	4.5000	4.5000	4.2000	4.2000	-3.448%	10	36,469	-87.143%
2025-12-05	4.9500	4.9500	4.3500	4.3500	-1.136%	83	36,469	-87.586%
2025-12-04	4.2500	4.4000	4.2500	4.4000	+2.326%	12	36,475	-87.727%
2025-12-03	4.3500	4.3500	4.0000	4.3000	+2.381%	112	36,486	-87.442%
2025-12-02	4.6000	4.6000	4.2000	4.2000	-5.618%	16	36,588	-87.143%
2025-12-01	4.5000	4.6200	4.4300	4.4500	-11.000%	57	36,596	-87.865%
2025-11-28	5.3000	5.5000	5.0000	5.0000	-3.846%	218	36,597	-89.200%
2025-11-26	4.9500	5.2000	4.8500	5.2000	+5.051%	168	36,499	-89.615%
2025-11-25	5.0000	5.5000	4.8500	4.9500	-4.808%	324	36,499	-89.091%
2025-11-24	4.6000	5.2000	4.2500	5.2000	+28.395%	1,887	36,448	-89.615%
2025-11-21	3.9800	4.0500	3.5800	4.0500	+17.391%	28	35,601	-86.667%
2025-11-20	3.8500	4.2500	3.4500	3.4500	-15.648%	49	35,604	-84.348%
2025-11-19	4.0000	4.0900	3.2500	4.0900	+42.014%	36	35,604	-86.797%
2025-11-18	4.5000	4.9000	2.8800	2.8800	0.000%	80	0	-81.250%

.dark-mode .qqKTgT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqKTgT{ 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