Dark

OPEN120270115C5
OPEN Jan 15 2027 5.00 Call (OPEN1270115C00005000)
option OPRA

EOD

Aug 21, 2026

0.3700-9.756%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.3700	0.3700	0.3700	0.3700	-9.756%	1	17,179	0.000%
2026-08-19	0.4100	0.4100	0.4100	0.4100	-4.651%	1	17,180	-9.756%
2026-08-17	0.1500	0.4300	0.1500	0.4300	-6.522%	357	17,181	-13.953%
2026-08-13	0.2400	0.4600	0.2400	0.4600	+15.000%	56	17,429	-19.565%
2026-08-12	0.4200	0.4200	0.4000	0.4000	0.000%	750	17,460	-7.500%
2026-08-11	0.3500	0.4000	0.2700	0.4000	0.000%	277	17,860	-7.500%
2026-08-10	0.4000	0.4000	0.4000	0.4000	-6.977%	3	18,045	-7.500%
2026-08-07	0.4500	0.4500	0.4300	0.4300	+4.878%	151	18,045	-13.953%
2026-08-06	0.4000	0.4100	0.4000	0.4100	-24.074%	17	18,189	-9.756%
2026-08-05	0.5000	0.5900	0.5000	0.5400	-23.944%	182	18,206	-31.481%
2026-08-04	0.7100	0.7300	0.7100	0.7100	-1.389%	5	18,249	-47.887%
2026-08-03	0.6700	0.7200	0.6200	0.7200	+16.129%	5	18,251	-48.611%
2026-07-31	0.6200	0.6200	0.6200	0.6200	+37.778%	10	18,254	-40.323%
2026-07-30	0.5700	0.5700	0.4500	0.4500	-30.769%	6	18,254	-17.778%
2026-07-28	0.5500	0.6500	0.5500	0.6500	-4.412%	3	18,260	-43.077%
2026-07-24	0.6800	0.6800	0.6800	0.6800	-9.333%	5	18,260	-45.588%
2026-07-23	0.8500	0.8500	0.7500	0.7500	-21.875%	26	18,263	-50.667%
2026-07-21	0.9900	0.9900	0.9100	0.9600	-4.000%	10	18,262	-61.458%
2026-07-20	1.0000	1.0000	1.0000	1.0000	-11.504%	1	18,271	-63.000%
2026-07-16	1.0300	1.1400	1.0300	1.1300	-19.286%	106	18,271	-67.257%
2026-07-15	1.1000	1.4000	1.1000	1.4000	-17.647%	352	18,377	-73.571%
2026-07-10	1.7000	1.7000	1.7000	1.7000	+20.567%	1	18,427	-78.235%
2026-07-09	1.4100	1.4100	1.4100	1.4100	+41.000%	3	18,428	-73.759%
2026-07-08	1.0000	1.0000	1.0000	1.0000	-23.077%	5	18,431	-63.000%
2026-07-07	1.3000	1.3000	1.3000	1.3000	-16.667%	1	18,434	-71.538%
2026-07-06	1.3500	1.6200	1.3500	1.5600	+26.829%	22	18,433	-76.282%
2026-07-02	1.5000	1.5000	1.2300	1.2300	-6.818%	54	18,385	-69.919%
2026-07-01	1.4100	1.4100	1.3200	1.3200	+25.714%	38	18,385	-71.970%
2026-06-30	1.0500	1.0500	1.0500	1.0500	+28.049%	8	18,423	-64.762%
2026-06-29	0.9700	0.9700	0.8200	0.8200	+26.154%	7	18,431	-54.878%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-27.778%	5	18,437	-43.077%
2026-06-24	1.0000	1.0700	0.9000	0.9000	-5.263%	34	18,442	-58.889%
2026-06-23	0.9500	0.9500	0.9500	0.9500	+25.000%	1	18,467	-61.053%
2026-06-22	0.7200	1.0500	0.7200	0.7600	-24.000%	21	18,468	-51.316%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-13.793%	2	18,412	-63.000%
2026-06-17	1.1500	1.2100	1.1000	1.1600	-8.661%	91	18,412	-68.103%
2026-06-16	1.2700	1.2700	1.2700	1.2700	+4.098%	1	18,412	-70.866%
2026-06-15	1.2400	1.2400	1.2200	1.2200	+14.019%	19	18,390	-69.672%
2026-06-12	1.0700	1.0700	1.0200	1.0700	+1.905%	11	18,390	-65.421%
2026-06-11	1.0500	1.0500	1.0500	1.0500	-7.895%	12	18,390	-64.762%
2026-06-09	1.1400	1.1400	1.1400	1.1400	-5.000%	1	18,390	-67.544%
2026-06-08	1.1200	1.2000	1.1100	1.2000	+9.091%	11	18,391	-69.167%
2026-06-05	1.1500	1.2000	1.0500	1.1000	-21.429%	300	18,383	-66.364%
2026-06-04	1.5600	1.5700	1.4000	1.4000	-17.647%	7	18,138	-73.571%
2026-06-02	1.6000	2.0000	1.6000	1.7000	-2.857%	247	18,139	-78.235%
2026-06-01	1.6300	2.0000	1.3800	1.7500	+20.690%	32	18,348	-78.857%
2026-05-29	1.4500	1.4500	1.4500	1.4500	-7.051%	4	18,361	-74.483%
2026-05-28	1.5600	1.5600	1.5600	1.5600	+13.043%	25	18,365	-76.282%
2026-05-27	1.4300	1.4700	1.3500	1.3800	+58.621%	81	18,350	-73.188%
2026-05-26	1.2200	1.2200	0.8700	0.8700	-22.321%	76	18,354	-57.471%
2026-05-22	1.1200	1.1200	1.1200	1.1200	+6.667%	1	18,414	-66.964%
2026-05-21	1.0300	1.0500	1.0300	1.0500	-6.250%	2	18,415	-64.762%
2026-05-20	1.0000	1.1200	1.0000	1.1200	+49.333%	71	18,415	-66.964%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-29.245%	3	18,381	-50.667%
2026-05-18	1.0600	1.0600	1.0600	1.0600	-17.829%	1	18,381	-65.094%
2026-05-15	1.2800	1.2900	1.2800	1.2900	+29.000%	850	18,381	-71.318%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-2.913%	8	17,531	-63.000%
2026-05-13	0.9000	1.3000	0.9000	1.0300	-15.574%	16	17,555	-64.078%
2026-05-12	1.1900	1.2200	1.0300	1.2200	-6.154%	82	17,555	-69.672%
2026-05-11	1.2500	1.3300	0.8500	1.3000	-13.907%	519	17,555	-71.538%
2026-05-08	1.5100	1.5100	1.5100	1.5100	-20.526%	1	17,868	-75.497%
2026-05-07	1.6800	1.9000	1.6800	1.9000	-1.042%	27	17,869	-80.526%
2026-05-06	1.5200	1.9300	1.5200	1.9200	+28.000%	6	17,895	-80.729%
2026-05-05	1.5000	1.5000	1.5000	1.5000	-6.250%	10	17,899	-75.333%
2026-05-04	1.6500	1.6500	1.6000	1.6000	-8.571%	5	17,909	-76.875%
2026-05-01	1.7500	1.7500	1.7500	1.7500	+7.362%	1	17,913	-78.857%
2026-04-30	1.6300	1.6300	1.6300	1.6300	-18.500%	3	17,913	-77.301%
2026-04-29	1.7000	2.0000	1.7000	2.0000	+21.951%	4	17,913	-81.500%
2026-04-28	1.6400	1.6400	1.6400	1.6400	-13.228%	5	17,915	-77.439%
2026-04-27	1.8000	1.8900	1.8000	1.8900	-3.077%	60	17,920	-80.423%
2026-04-24	1.5000	2.0000	1.5000	1.9500	+16.766%	10	17,970	-81.026%
2026-04-23	1.6700	1.6700	1.6700	1.6700	-20.476%	1	17,974	-77.844%
2026-04-22	2.0000	2.1500	1.9000	2.1000	-6.667%	2,653	17,975	-82.381%
2026-04-21	2.0300	2.2500	1.9400	2.2500	+40.625%	3,046	20,095	-83.556%
2026-04-20	1.5200	1.6000	1.5200	1.6000	-13.978%	2	20,095	-76.875%
2026-04-17	1.8000	1.8600	1.8000	1.8600	+8.140%	11	20,095	-80.108%
2026-04-16	1.6000	1.7200	1.6000	1.7200	+21.986%	40	20,095	-78.488%
2026-04-15	1.5100	1.5100	1.0800	1.4100	+24.779%	17	20,102	-73.759%
2026-04-14	1.1300	1.1300	1.1300	1.1300	+4.630%	1	20,103	-67.257%
2026-04-13	1.0000	1.0800	1.0000	1.0800	-2.703%	170	20,103	-65.741%
2026-04-10	1.1100	1.1100	1.1100	1.1100	-27.451%	20	20,193	-66.667%
2026-04-08	1.4000	1.5300	1.4000	1.5300	+14.179%	7	20,213	-75.817%
2026-04-07	1.3200	1.3400	1.2200	1.3400	-0.741%	12	20,210	-72.388%
2026-04-06	1.3900	1.4300	1.3500	1.3500	+3.846%	414	20,217	-72.593%
2026-04-02	1.3000	1.3000	1.3000	1.3000	-7.801%	1	20,631	-71.538%
2026-04-01	1.3800	1.4100	1.3800	1.4100	-2.759%	16	20,631	-73.759%
2026-03-31	1.2700	1.4500	1.2700	1.4500	+9.848%	22	20,633	-74.483%
2026-03-30	1.4400	1.4400	1.3100	1.3200	-5.714%	30	20,634	-71.970%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-17.160%	72	20,656	-73.571%
2026-03-26	1.6500	1.6900	1.3000	1.6900	+12.667%	26	20,658	-78.107%
2026-03-25	1.8500	1.8500	1.5000	1.5000	-14.773%	60	20,683	-75.333%
2026-03-24	1.7600	1.7600	1.7600	1.7600	+3.529%	3	20,683	-78.977%
2026-03-20	1.7000	1.7000	1.5800	1.7000	-7.609%	318	20,686	-78.235%
2026-03-19	1.8000	1.8400	1.6800	1.8400	-7.538%	803	20,999	-79.891%
2026-03-17	2.0000	2.0800	1.9900	1.9900	+35.374%	20	21,199	-81.407%
2026-03-16	1.8000	1.8000	1.4700	1.4700	-12.500%	2	21,215	-74.830%
2026-03-13	1.4500	1.6800	1.4500	1.6800	-4.000%	68	21,215	-77.976%
2026-03-12	1.7100	1.8000	1.7100	1.7500	-12.500%	105	21,242	-78.857%
2026-03-11	1.9900	2.0000	1.9900	2.0000	+3.093%	56	21,262	-81.500%
2026-03-09	1.8000	1.9800	1.7000	1.9400	+1.042%	134	21,318	-80.928%
2026-03-06	1.9200	1.9200	1.9200	1.9200	+12.941%	1	21,452	-80.729%
2026-03-05	1.6000	1.7000	1.6000	1.7000	0.000%	3	21,453	-78.235%
2026-03-04	1.8000	1.8000	1.7000	1.7000	0.000%	7	21,456	-78.235%
2026-03-03	1.6700	1.8000	1.6700	1.7000	-12.821%	103	21,458	-78.235%
2026-03-02	1.8800	1.9500	1.8800	1.9500	-11.364%	159	21,561	-81.026%
2026-02-27	1.8600	2.2000	1.8600	2.2000	+2.804%	19	21,701	-83.182%
2026-02-26	2.0000	2.1500	1.8800	2.1400	+28.916%	16	21,710	-82.710%
2026-02-25	1.9500	1.9500	1.6600	1.6600	-14.872%	12	21,717	-77.711%
2026-02-24	1.6000	1.9500	1.6000	1.9500	+11.429%	8	21,717	-81.026%
2026-02-23	1.7500	1.7500	1.7500	1.7500	-3.315%	1	21,723	-78.857%
2026-02-20	2.1200	2.2500	1.7100	1.8100	+10.366%	184	21,724	-79.558%
2026-02-19	1.6000	1.6500	1.4000	1.6400	0.000%	6	21,820	-77.439%
2026-02-18	1.7200	1.7500	1.6400	1.6400	+19.708%	13	21,823	-77.439%
2026-02-17	0.0100	1.3700	0.0100	1.3700	-9.868%	4	21,818	-72.993%
2026-02-13	1.4500	1.5200	1.2500	1.5200	+52.000%	25	21,825	-75.658%
2026-02-12	1.4000	1.4000	1.0000	1.0000	-41.176%	2	21,825	-63.000%
2026-02-11	1.3300	1.7000	1.3300	1.7000	-8.108%	11	21,826	-78.235%
2026-02-09	1.6900	1.8500	1.6900	1.8500	+2.778%	13	21,830	-80.000%
2026-02-06	1.7500	1.8000	1.7500	1.8000	+12.500%	163	21,830	-79.444%
2026-02-05	1.7200	1.9000	1.0000	1.6000	-8.571%	186	21,992	-76.875%
2026-02-04	1.5000	1.7500	1.5000	1.7500	-2.778%	148	22,168	-78.857%
2026-02-03	1.8300	1.9800	1.4000	1.8000	-2.174%	33	22,277	-79.444%
2026-02-02	1.5700	1.8400	1.5700	1.8400	-3.158%	27	22,291	-79.891%
2026-01-30	2.1000	2.1000	1.9000	1.9000	-15.556%	95	22,297	-80.526%
2026-01-29	2.2500	2.3000	2.1000	2.2500	-4.255%	32	22,368	-83.556%
2026-01-28	2.3500	2.3500	2.3500	2.3500	-3.292%	2	22,387	-84.255%
2026-01-27	2.4500	2.4500	2.4300	2.4300	-3.571%	86	22,389	-84.774%
2026-01-26	2.3000	2.8500	2.3000	2.5200	-1.176%	126	22,389	-85.317%
2026-01-23	2.8000	2.8000	2.1000	2.5500	-15.000%	40	22,407	-85.490%
2026-01-22	2.7700	3.2500	2.7700	3.0000	0.000%	98	22,388	-87.667%
2026-01-21	3.1000	3.1000	2.9000	3.0000	-3.226%	32	22,402	-87.667%
2026-01-20	2.7500	3.1000	2.7500	3.1000	-4.615%	18	22,421	-88.065%
2026-01-16	3.0000	3.3000	3.0000	3.2500	+9.060%	9	22,427	-88.615%
2026-01-15	3.3000	3.3000	2.9800	2.9800	+26.809%	5	22,427	-87.584%
2026-01-14	3.2000	3.2000	2.3500	2.3500	-32.857%	735	22,428	-84.255%
2026-01-13	3.1500	3.5000	3.1500	3.5000	-1.408%	186	22,637	-89.429%
2026-01-12	3.1500	3.6000	3.1500	3.5500	-5.333%	56	22,773	-89.577%
2026-01-09	3.6500	4.2500	3.6500	3.7500	+19.048%	74	22,773	-90.133%
2026-01-08	2.6700	3.2000	2.6700	3.1500	+14.545%	14	22,781	-88.254%
2026-01-07	3.1000	3.1500	2.1000	2.7500	-20.290%	327	22,783	-86.545%
2026-01-06	2.8300	3.4500	2.8300	3.4500	+55.405%	194	22,792	-89.275%
2026-01-05	2.7500	2.8500	2.2200	2.2200	-18.681%	267	23,034	-83.333%
2026-01-02	2.6000	2.7300	2.5000	2.7300	+9.200%	338	23,034	-86.447%
2025-12-31	2.2600	2.6400	2.2600	2.5000	+2.041%	59	23,064	-85.200%
2025-12-30	2.3800	2.5500	2.3800	2.4500	-2.778%	266	23,064	-84.898%
2025-12-29	2.6700	2.6700	2.5000	2.5200	-8.364%	85	23,181	-85.317%
2025-12-26	2.6400	2.8200	2.6400	2.7500	+4.167%	99	23,191	-86.545%
2025-12-24	2.6400	2.6400	2.6400	2.6400	-12.000%	7	23,238	-85.985%
2025-12-23	1.5000	3.0000	1.5000	3.0000	-5.956%	34	23,238	-87.667%
2025-12-22	2.8300	3.3500	2.8300	3.1900	-0.313%	138	23,245	-88.401%
2025-12-18	3.1000	3.2000	3.0500	3.2000	+6.667%	91	23,245	-88.438%
2025-12-17	3.2000	3.2000	3.0000	3.0000	-13.043%	47	23,187	-87.667%
2025-12-16	3.2200	3.4500	3.0000	3.4500	+4.545%	14	23,160	-89.275%
2025-12-15	3.4300	3.4300	3.0500	3.3000	+10.000%	540	23,160	-88.788%
2025-12-12	3.8200	3.8200	3.0000	3.0000	-17.808%	39	23,289	-87.667%
2025-12-11	3.4500	3.6500	3.4500	3.6500	+4.286%	5	23,293	-89.863%
2025-12-10	4.2000	4.2000	3.5000	3.5000	-14.005%	103	23,296	-89.429%
2025-12-09	3.8300	4.0700	3.8300	4.0700	+8.533%	26	23,397	-90.909%
2025-12-08	3.6000	3.9200	3.6000	3.7500	-7.178%	6	23,396	-90.133%
2025-12-05	4.0500	4.0500	3.9500	4.0400	-7.126%	12	23,397	-90.842%
2025-12-04	3.8500	4.3500	3.8500	4.3500	+17.568%	28	23,397	-91.494%
2025-12-03	3.7000	3.9000	3.5000	3.7000	0.000%	100	23,397	-90.000%
2025-12-02	4.0000	4.0000	3.7000	3.7000	-9.091%	13	23,398	-90.000%
2025-12-01	3.8500	4.3000	3.8500	4.0700	-9.556%	14	23,388	-90.909%
2025-11-28	4.6500	5.0000	4.3500	4.5000	-1.099%	32	23,388	-91.778%
2025-11-26	4.4200	4.7000	4.4000	4.5500	+1.111%	72	23,406	-91.868%
2025-11-25	4.2500	4.7000	4.2500	4.5000	-2.174%	81	23,406	-91.778%
2025-11-24	3.1300	4.7500	3.1300	4.6000	+29.577%	152	23,421	-91.957%
2025-11-21	3.3100	3.9500	3.3100	3.5500	+7.576%	134	23,421	-89.577%
2025-11-20	3.6000	3.8000	3.2500	3.3000	-9.589%	1,112	23,446	-88.788%
2025-11-19	3.8800	3.9500	3.2500	3.6500	-17.045%	221	24,263	-89.863%
2025-11-18	3.9000	4.4000	3.8500	4.4000	0.000%	230	0	-91.591%

.dark-mode .VpQN9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VpQN9k{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120270115C5OPEN Jan 15 2027 5.00 Call (OPEN1270115C00005000)option OPRA

OPEN120270115C5
OPEN Jan 15 2027 5.00 Call (OPEN1270115C00005000)
option OPRA