Dark

OPEN120270115C7
OPEN Jan 15 2027 7.00 Call (OPEN1270115C00007000)
option OPRA

EOD

Aug 21, 2026

0.2000+33.333%(+0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2000	0.2000	0.2000	0.2000	+33.333%	20	12,972	0.000%
2026-08-19	0.2000	0.2000	0.1500	0.1500	0.000%	12	12,972	+33.333%
2026-08-18	0.1500	0.1500	0.1500	0.1500	-6.250%	2	12,974	+33.333%
2026-08-17	0.1600	0.1600	0.1600	0.1600	-20.000%	13	12,974	+25.000%
2026-08-14	0.2000	0.2000	0.2000	0.2000	+11.111%	9	12,987	0.000%
2026-08-13	0.1800	0.1800	0.1800	0.1800	0.000%	80	12,987	+11.111%
2026-08-12	0.1500	0.1800	0.1500	0.1800	+12.500%	11	12,987	+11.111%
2026-08-10	0.1600	0.1600	0.1600	0.1600	-20.000%	1	12,997	+25.000%
2026-08-07	0.2000	0.2000	0.2000	0.2000	0.000%	2	12,997	0.000%
2026-08-06	0.2300	0.2300	0.2000	0.2000	-25.926%	4	12,997	0.000%
2026-08-05	0.2700	0.2700	0.2700	0.2700	-46.000%	2	12,997	-25.926%
2026-08-04	0.3500	0.5000	0.3500	0.5000	+117.391%	12	12,997	-60.000%
2026-08-03	0.3400	0.3400	0.2300	0.2300	0.000%	21	13,006	-13.043%
2026-07-30	0.2300	0.2300	0.2300	0.2300	-23.333%	1	13,006	-13.043%
2026-07-29	0.3800	0.3800	0.3000	0.3000	-23.077%	115	13,006	-33.333%
2026-07-28	0.3500	0.3900	0.3500	0.3900	-9.302%	22	13,013	-48.718%
2026-07-24	0.5500	0.5500	0.4300	0.4300	-14.000%	3	13,014	-53.488%
2026-07-23	0.5000	0.5000	0.5000	0.5000	0.000%	5	13,015	-60.000%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-9.091%	6	13,014	-60.000%
2026-07-17	0.5500	0.5500	0.5500	0.5500	+10.000%	3	13,019	-63.636%
2026-07-16	0.5000	0.5000	0.5000	0.5000	-24.242%	2	13,022	-60.000%
2026-07-15	0.6600	0.6600	0.6600	0.6600	+3.125%	1	13,022	-69.697%
2026-07-14	0.6400	0.6400	0.6400	0.6400	-1.538%	35	13,022	-68.750%
2026-07-13	0.6500	0.6500	0.6500	0.6500	-14.474%	7	13,057	-69.231%
2026-07-10	0.9100	0.9100	0.5500	0.7600	-14.607%	12	13,059	-73.684%
2026-07-09	0.7500	1.0200	0.7500	0.8900	+39.063%	200	13,069	-77.528%
2026-07-08	0.6400	0.7200	0.6400	0.6400	-30.435%	30	13,069	-68.750%
2026-07-07	0.9200	0.9200	0.9200	0.9200	+12.195%	1	13,092	-78.261%
2026-07-06	0.8200	0.8200	0.8200	0.8200	-1.205%	1	13,093	-75.610%
2026-07-02	0.7500	0.8300	0.7500	0.8300	+2.469%	342	13,315	-75.904%
2026-07-01	0.7000	0.9400	0.7000	0.8100	+10.959%	50	13,315	-75.309%
2026-06-30	0.7000	0.7300	0.4500	0.7300	+1.389%	9	13,364	-72.603%
2026-06-29	0.6200	0.7200	0.6200	0.7200	+24.138%	35	13,365	-72.222%
2026-06-26	0.7800	0.7800	0.5800	0.5800	-17.143%	12	13,378	-65.517%
2026-06-25	0.6000	0.7000	0.6000	0.7000	+14.754%	110	13,390	-71.429%
2026-06-24	0.6100	0.6100	0.6100	0.6100	-6.154%	4	13,370	-67.213%
2026-06-18	0.4200	0.6500	0.4200	0.6500	+30.000%	20	13,261	-69.231%
2026-06-17	0.6500	0.8000	0.5000	0.5000	-33.333%	105	13,261	-60.000%
2026-06-16	0.7800	0.8200	0.6400	0.7500	-6.250%	38	13,261	-73.333%
2026-06-15	0.8000	0.8000	0.8000	0.8000	+33.333%	2	13,227	-75.000%
2026-06-12	0.5500	0.6000	0.5500	0.6000	-9.091%	4	13,227	-66.667%
2026-06-11	0.7700	0.9000	0.6500	0.6600	-17.500%	55	13,227	-69.697%
2026-06-10	0.7700	0.8000	0.7700	0.8000	+26.984%	137	13,257	-75.000%
2026-06-09	0.6300	0.6300	0.6300	0.6300	-1.563%	1	13,257	-68.254%
2026-06-08	0.6200	0.7300	0.6200	0.6400	-26.437%	27	13,257	-68.750%
2026-06-05	0.7500	0.8700	0.7000	0.8700	-13.000%	8	13,257	-77.011%
2026-06-04	1.0000	1.0000	1.0000	1.0000	-9.091%	8	13,254	-80.000%
2026-06-03	1.0500	1.1000	1.0500	1.1000	-15.385%	67	13,254	-81.818%
2026-06-02	1.1700	1.4000	1.1400	1.3000	+8.333%	101	13,252	-84.615%
2026-06-01	0.7500	1.3000	0.7500	1.2000	+60.000%	119	13,238	-83.333%
2026-05-29	1.0400	1.0400	0.7500	0.7500	-17.582%	3	13,220	-73.333%
2026-05-28	0.7200	0.9100	0.7200	0.9100	-4.211%	17	13,220	-78.022%
2026-05-27	0.8500	0.9500	0.8500	0.9500	+33.803%	1,185	13,220	-78.947%
2026-05-26	0.6500	0.7500	0.6000	0.7100	-4.054%	15	12,377	-71.831%
2026-05-22	0.6000	0.7400	0.6000	0.7400	+21.311%	25	12,381	-72.973%
2026-05-21	0.6100	0.6100	0.6100	0.6100	-11.594%	4	12,382	-67.213%
2026-05-20	0.3500	0.6900	0.3500	0.6900	+16.949%	14	12,382	-71.014%
2026-05-19	0.5900	0.5900	0.5900	0.5900	-9.231%	1	12,373	-66.102%
2026-05-15	0.7000	0.7000	0.6500	0.6500	+8.333%	3	12,373	-69.231%
2026-05-14	0.7300	0.9000	0.6000	0.6000	0.000%	35	12,373	-66.667%
2026-05-13	0.7200	0.7200	0.6000	0.6000	-20.000%	180	12,388	-66.667%
2026-05-12	0.7200	0.7500	0.6900	0.7500	-6.250%	14	12,388	-73.333%
2026-05-11	0.8500	0.8500	0.6600	0.8000	-11.111%	44	12,388	-75.000%
2026-05-08	0.9300	0.9300	0.8800	0.9000	-23.729%	115	12,393	-77.778%
2026-05-07	1.2400	1.2400	1.0900	1.1800	-11.278%	119	12,386	-83.051%
2026-05-06	1.1600	1.3300	1.1600	1.3300	+12.712%	68	12,386	-84.962%
2026-05-05	0.9900	1.1800	0.9900	1.1800	+18.000%	19	12,331	-83.051%
2026-05-04	0.8400	1.0700	0.8400	1.0000	-26.471%	11	12,333	-80.000%
2026-05-01	1.1500	1.3600	1.1500	1.3600	+18.261%	8	12,337	-85.294%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+6.481%	2	12,337	-82.609%
2026-04-27	1.2300	1.2300	1.0800	1.0800	-20.000%	2	12,337	-81.481%
2026-04-24	1.2800	1.3500	1.2300	1.3500	+55.172%	74	12,337	-85.185%
2026-04-23	0.9600	0.9600	0.8700	0.8700	-42.384%	5	12,337	-77.011%
2026-04-21	1.4600	1.5100	1.4600	1.5100	+31.304%	2	12,337	-86.755%
2026-04-20	1.0600	1.1500	1.0600	1.1500	-0.862%	30	12,339	-82.609%
2026-04-17	1.2400	1.2400	1.1600	1.1600	+5.455%	116	12,339	-82.759%
2026-04-16	1.0400	1.1500	1.0400	1.1000	+15.789%	3	12,339	-81.818%
2026-04-15	0.8000	0.9500	0.8000	0.9500	+43.939%	5	12,339	-78.947%
2026-04-14	0.6600	0.6600	0.6600	0.6600	+1.538%	50	12,340	-69.697%
2026-04-13	0.6500	0.6500	0.6500	0.6500	-13.333%	1	12,345	-69.231%
2026-04-10	0.7500	0.7500	0.7500	0.7500	+7.143%	2	12,346	-73.333%
2026-04-09	0.7500	0.8500	0.7000	0.7000	-23.077%	105	12,347	-71.429%
2026-04-08	0.7500	0.9500	0.7500	0.9100	+40.000%	15	12,451	-78.022%
2026-04-07	0.8000	0.8000	0.6500	0.6500	-13.333%	111	12,459	-69.231%
2026-04-06	0.7500	0.7500	0.7500	0.7500	0.000%	1	12,565	-73.333%
2026-04-01	0.9300	0.9700	0.7500	0.7500	-16.667%	4	12,565	-73.333%
2026-03-31	0.9000	0.9000	0.9000	0.9000	0.000%	3	12,565	-77.778%
2026-03-30	0.8100	1.0400	0.8100	0.9000	-11.765%	222	12,567	-77.778%
2026-03-27	1.0700	1.0700	1.0000	1.0200	-12.069%	8	12,789	-80.392%
2026-03-26	1.1600	1.1600	1.1600	1.1600	-4.918%	1	12,797	-82.759%
2026-03-25	1.3900	1.3900	1.1200	1.2200	+3.390%	4	12,798	-83.607%
2026-03-24	1.1800	1.1800	1.1800	1.1800	+2.609%	50	12,801	-83.051%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-9.449%	4	12,851	-82.609%
2026-03-19	1.2800	1.2800	1.1500	1.2700	+20.952%	11	12,855	-84.252%
2026-03-18	1.0500	1.0500	1.0500	1.0500	-27.586%	1	12,856	-80.952%
2026-03-17	1.5000	1.5500	1.4000	1.4500	+16.000%	23	12,856	-86.207%
2026-03-16	1.0800	1.2500	1.0800	1.2500	+19.048%	135	12,840	-84.000%
2026-03-13	1.0500	1.0500	1.0500	1.0500	-12.500%	10	12,974	-80.952%
2026-03-12	1.1100	1.2600	1.1100	1.2000	-7.692%	24	12,974	-83.333%
2026-03-11	1.3000	1.3000	1.3000	1.3000	+4.000%	9	12,993	-84.615%
2026-03-10	1.2500	1.2500	1.2500	1.2500	-13.194%	5	12,984	-84.000%
2026-03-09	1.1200	1.4400	1.1200	1.4400	+17.073%	27	12,989	-86.111%
2026-03-05	1.3000	1.3000	1.2300	1.2300	+6.034%	11	13,016	-83.740%
2026-03-04	1.2000	1.2000	1.1600	1.1600	-2.521%	4	13,027	-82.759%
2026-03-03	1.2200	1.2200	1.1900	1.1900	-10.526%	65	13,031	-83.193%
2026-03-02	1.3000	1.3300	1.1700	1.3300	+10.833%	31	13,031	-84.962%
2026-02-27	1.2000	1.2000	1.2000	1.2000	-17.241%	6	13,051	-83.333%
2026-02-26	1.4500	1.4500	1.4500	1.4500	+1.399%	1	13,057	-86.207%
2026-02-25	1.4300	1.4300	1.4300	1.4300	+11.719%	5	13,058	-86.014%
2026-02-24	1.1000	1.2800	1.1000	1.2800	+8.475%	17	13,058	-84.375%
2026-02-23	1.1800	1.1800	1.1800	1.1800	-23.871%	20	13,052	-83.051%
2026-02-20	1.6000	1.6000	1.2500	1.5500	+14.815%	70	13,072	-87.097%
2026-02-19	1.1500	1.7500	1.1500	1.3500	+12.500%	143	13,076	-85.185%
2026-02-18	1.2900	1.2900	1.2000	1.2000	+6.195%	22	13,218	-83.333%
2026-02-17	0.9000	1.1300	0.9000	1.1300	-2.586%	6	13,238	-82.301%
2026-02-13	1.1600	1.1600	1.1600	1.1600	+10.476%	1	13,239	-82.759%
2026-02-12	1.0900	1.7300	1.0000	1.0500	-12.500%	26	13,239	-80.952%
2026-02-11	1.1900	1.2000	1.1900	1.2000	0.000%	4	13,242	-83.333%
2026-02-10	1.0000	1.2000	1.0000	1.2000	-13.043%	3	13,245	-83.333%
2026-02-09	1.2000	1.3800	1.2000	1.3800	-4.167%	13	13,247	-85.507%
2026-02-06	1.0000	1.4400	1.0000	1.4400	+11.628%	6	13,259	-86.111%
2026-02-05	0.0100	1.4700	0.0100	1.2900	+14.159%	41	13,259	-84.496%
2026-02-04	1.2800	1.2800	0.9500	1.1300	-14.394%	217	13,278	-82.301%
2026-02-03	1.3600	1.3600	1.3100	1.3200	+0.763%	52	13,484	-84.848%
2026-02-02	1.3000	1.4900	1.3000	1.3100	-12.667%	134	13,534	-84.733%
2026-01-30	1.6500	1.6500	1.4300	1.5000	-6.250%	191	13,639	-86.667%
2026-01-29	1.6600	1.7500	1.6000	1.6000	0.000%	183	13,668	-87.500%
2026-01-28	1.8100	1.8100	1.5500	1.6000	-10.615%	61	13,844	-87.500%
2026-01-27	1.7900	1.7900	1.7900	1.7900	-4.278%	1	13,848	-88.827%
2026-01-26	2.0000	2.0000	1.8700	1.8700	-12.207%	20	13,848	-89.305%
2026-01-23	1.9900	2.1300	1.9900	2.1300	-7.391%	11	13,858	-90.610%
2026-01-22	2.5000	2.5000	2.3000	2.3000	+9.005%	24	13,858	-91.304%
2026-01-21	2.3600	2.3600	2.1100	2.1100	-10.970%	10	13,857	-90.521%
2026-01-20	2.4000	2.4000	2.2000	2.3700	-7.059%	12	13,857	-91.561%
2026-01-16	2.3600	2.6500	2.3600	2.5500	+11.842%	36	13,853	-92.157%
2026-01-15	2.3000	2.3500	2.2800	2.2800	-12.308%	19	13,853	-91.228%
2026-01-14	2.5000	2.6000	2.4500	2.6000	-1.887%	120	13,852	-92.308%
2026-01-13	2.6000	2.7200	2.5700	2.6500	+1.923%	56	13,892	-92.453%
2026-01-12	2.8100	2.9500	2.6000	2.6000	+6.122%	12	13,905	-92.308%
2026-01-09	2.8600	3.3500	2.4500	2.4500	-2.000%	38	13,916	-91.837%
2026-01-08	2.5000	2.5000	2.5000	2.5000	+19.048%	47	13,908	-92.000%
2026-01-07	2.1000	2.1000	2.1000	2.1000	-17.323%	70	13,908	-90.476%
2026-01-06	2.1000	2.5400	2.1000	2.5400	+20.379%	65	13,838	-92.126%
2026-01-05	1.8400	2.2400	1.8400	2.1100	-1.860%	214	13,974	-90.521%
2026-01-02	1.9200	2.1500	1.9200	2.1500	+9.694%	31	13,974	-90.698%
2025-12-31	1.9000	2.0000	1.7000	1.9600	+0.513%	142	14,040	-89.796%
2025-12-30	1.9100	1.9500	1.8200	1.9500	+1.036%	46	14,040	-89.744%
2025-12-29	2.0900	2.0900	1.8500	1.9300	-9.390%	11	14,033	-89.637%
2025-12-26	2.1300	2.1500	2.0600	2.1300	+2.404%	23	14,034	-90.610%
2025-12-24	2.5100	2.5100	2.0800	2.0800	-10.730%	13	14,035	-90.385%
2025-12-23	2.2500	2.3300	2.2500	2.3300	-4.898%	11	14,035	-91.416%
2025-12-22	2.4900	2.8000	2.2800	2.4500	+4.255%	38	14,045	-91.837%
2025-12-19	2.3000	2.3600	2.3000	2.3500	+1.293%	102	14,042	-91.489%
2025-12-18	2.4000	2.5000	2.3200	2.3200	-5.306%	10	14,052	-91.379%
2025-12-17	2.5500	2.5500	1.5200	2.4500	-10.909%	14	14,050	-91.837%
2025-12-16	2.5800	2.9500	2.5800	2.7500	-27.822%	27	14,050	-92.727%
2025-12-15	2.7000	3.8100	2.5000	3.8100	+37.050%	59	14,069	-94.751%
2025-12-12	3.1500	3.1500	2.7800	2.7800	-10.323%	55	14,086	-92.806%
2025-12-11	2.7500	3.1300	2.7500	3.1000	-22.500%	8	14,041	-93.548%
2025-12-10	3.2000	4.0000	3.2000	4.0000	+17.647%	38	14,047	-95.000%
2025-12-09	3.0000	3.4000	3.0000	3.4000	+3.030%	64	14,064	-94.118%
2025-12-08	3.2000	3.5000	2.9900	3.3000	-0.901%	4	14,071	-93.939%
2025-12-05	3.5500	3.5500	3.3300	3.3300	-10.000%	31	14,073	-93.994%
2025-12-04	2.6600	3.7000	2.6600	3.7000	+10.448%	41	14,098	-94.595%
2025-12-03	3.2000	3.3500	3.1500	3.3500	-6.944%	5	14,108	-94.030%
2025-12-02	3.4000	3.6000	3.2500	3.6000	+4.348%	17	14,108	-94.444%
2025-12-01	3.3000	3.6900	3.3000	3.4500	-6.757%	15	14,123	-94.203%
2025-11-28	1.6500	4.0400	1.6500	3.7000	-5.128%	52	14,127	-94.595%
2025-11-26	3.8300	4.0000	3.3000	3.9000	+5.405%	66	14,159	-94.872%
2025-11-25	4.1000	4.2000	3.2500	3.7000	-3.896%	223	14,159	-94.595%
2025-11-24	3.5000	4.2700	3.4500	3.8500	+19.565%	356	14,325	-94.805%
2025-11-21	2.5500	3.4000	2.5500	3.2200	+16.245%	637	14,376	-93.789%
2025-11-20	3.1000	3.2000	2.3500	2.7700	-7.667%	751	14,396	-92.780%
2025-11-19	3.3800	3.4600	2.6300	3.0000	-16.667%	645	15,071	-93.333%
2025-11-18	3.4700	3.8600	3.0000	3.6000	0.000%	379	0	-94.444%

.dark-mode .nlntKH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nlntKH{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120270115C7OPEN Jan 15 2027 7.00 Call (OPEN1270115C00007000)option OPRA

OPEN120270115C7
OPEN Jan 15 2027 7.00 Call (OPEN1270115C00007000)
option OPRA