Dark

OPEN120271217C10
OPEN Dec 17 2027 10.00 Call (OPEN1271217C00010000)
option OPRA

EOD

Jul 6, 2026

1.16-20.000%(-0.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.2400	1.2400	1.1600	1.1600	-20.000%	4	11,415	0.000%
2026-07-02	1.4500	1.4500	1.4500	1.4500	+11.538%	7	11,423	-20.000%
2026-07-01	1.2700	1.3000	1.2700	1.3000	+4.000%	200	11,423	-10.769%
2026-06-29	1.2000	1.2500	1.2000	1.2500	+15.741%	10	11,623	-7.200%
2026-06-25	1.0800	1.0800	1.0800	1.0800	-1.818%	5	11,633	+7.407%
2026-06-18	0.9100	1.1000	0.9100	1.1000	-34.132%	40	11,643	+5.455%
2026-06-16	1.4100	1.6700	1.3700	1.6700	+39.167%	20	11,643	-30.539%
2026-06-15	1.2000	1.2000	1.2000	1.2000	-4.000%	10	11,795	-3.333%
2026-06-12	1.2500	1.2500	1.2500	1.2500	-0.794%	135	11,795	-7.200%
2026-06-11	1.2000	1.5000	1.2000	1.2600	+20.000%	12	11,795	-7.937%
2026-06-09	1.1800	1.1800	1.0500	1.0500	-7.895%	20	11,803	+10.476%
2026-06-08	1.1400	1.1400	1.1400	1.1400	-26.452%	12	11,823	+1.754%
2026-06-04	1.5500	1.5500	1.5500	1.5500	-35.685%	3	11,835	-25.161%
2026-06-03	2.4100	2.4100	2.4100	2.4100	+27.513%	3	11,835	-51.867%
2026-06-02	1.7300	1.8900	1.7300	1.8900	+5.000%	22	11,836	-38.624%
2026-06-01	1.6500	1.8000	1.6500	1.8000	+20.000%	10	11,842	-35.556%
2026-05-29	1.5000	1.5000	1.5000	1.5000	-18.478%	1	11,852	-22.667%
2026-05-28	1.8400	1.8400	1.8400	1.8400	+30.496%	2	11,853	-36.957%
2026-05-27	1.4000	1.4500	1.4000	1.4100	+4.444%	6	11,853	-17.730%
2026-05-26	1.1500	1.3500	1.1500	1.3500	+60.714%	2	11,854	-14.074%
2026-05-22	1.1200	1.1200	0.8400	0.8400	-24.324%	2	11,855	+38.095%
2026-05-21	1.1100	1.1100	1.1100	1.1100	+9.901%	4	11,856	+4.505%
2026-05-18	0.8500	1.0100	0.8500	1.0100	-19.200%	40	11,856	+14.851%
2026-05-12	1.2500	1.2500	1.2500	1.2500	-8.759%	1	11,862	-7.200%
2026-05-11	1.2800	1.3700	1.2600	1.3700	-5.517%	3	11,862	-15.328%
2026-05-08	1.6900	1.6900	1.3600	1.4500	-13.174%	18	11,864	-20.000%
2026-05-07	1.6700	1.6700	1.6700	1.6700	-7.222%	1	11,855	-30.539%
2026-05-01	1.7500	1.8000	1.7500	1.8000	+13.208%	4	11,859	-35.556%
2026-04-29	1.5900	1.5900	1.5900	1.5900	-9.143%	4	11,859	-27.044%
2026-04-28	1.7500	1.7500	1.7500	1.7500	-7.895%	67	11,862	-33.714%
2026-04-24	1.5500	2.1000	1.2900	1.9000	+26.667%	83	11,929	-38.947%
2026-04-23	1.5000	1.5000	1.5000	1.5000	-3.226%	5	11,932	-22.667%
2026-04-21	1.5500	1.5500	1.5500	1.5500	-8.824%	1	11,938	-25.161%
2026-04-20	1.6800	1.7000	1.6800	1.7000	+18.881%	22	11,938	-31.765%
2026-04-17	1.4300	1.4300	1.4300	1.4300	-16.374%	2	11,960	-18.881%
2026-04-16	1.7100	1.7100	1.7100	1.7100	+26.667%	20	11,962	-32.164%
2026-04-15	1.0300	1.3500	1.0300	1.3500	+35.000%	26	11,982	-14.074%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-18.033%	6	12,006	+16.000%
2026-04-09	1.2800	1.2800	1.2200	1.2200	-9.630%	4	12,007	-4.918%
2026-04-08	1.2500	1.3500	1.2500	1.3500	+8.000%	6	12,010	-14.074%
2026-04-07	1.3500	1.3500	1.2500	1.2500	-3.101%	30	12,016	-7.200%
2026-04-02	1.2900	1.2900	1.2900	1.2900	-0.769%	4	12,021	-10.078%
2026-04-01	1.4000	1.4000	1.3000	1.3000	-16.129%	4	12,021	-10.769%
2026-03-31	1.5500	1.5500	1.5500	1.5500	+24.000%	7	12,025	-25.161%
2026-03-30	1.4000	1.5000	1.1900	1.2500	-29.775%	435	12,025	-7.200%
2026-03-23	1.7800	1.7800	1.7800	1.7800	+11.250%	1	12,026	-34.831%
2026-03-20	1.6500	1.6500	1.6000	1.6000	0.000%	3	12,027	-27.500%
2026-03-19	1.9600	1.9600	1.6000	1.6000	-15.789%	10	12,029	-27.500%
2026-03-18	1.9000	1.9000	1.9000	1.9000	-6.404%	5	12,034	-38.947%
2026-03-17	1.8500	2.0300	1.8500	2.0300	+7.979%	9	12,034	-42.857%
2026-03-13	1.5000	1.8800	1.5000	1.8800	+8.046%	36	12,043	-38.298%
2026-03-12	1.7400	1.7400	1.7400	1.7400	-4.918%	50	12,055	-33.333%
2026-03-06	1.8300	1.8300	1.8300	1.8300	+107.955%	5	12,055	-36.612%
2026-03-05	0.8800	0.8800	0.8800	0.8800	+10.000%	5	12,050	+31.818%
2026-03-04	0.8000	0.8000	0.8000	0.8000	-42.029%	25	12,055	+45.000%
2026-02-27	1.3800	1.3800	1.3800	1.3800	-26.984%	3	12,068	-15.942%
2026-02-26	1.8900	1.8900	1.8900	1.8900	+8.000%	1	12,071	-38.624%
2026-02-25	1.7500	1.7500	1.7500	1.7500	0.000%	10	12,082	-33.714%
2026-02-24	1.7000	1.7500	1.6900	1.7500	+10.759%	12	12,082	-33.714%
2026-02-23	1.6700	1.7500	1.4000	1.5800	-21.782%	17	12,086	-26.582%
2026-02-20	2.1000	2.1000	2.0200	2.0200	+26.250%	12	12,090	-42.574%
2026-02-19	1.6000	1.6000	1.6000	1.6000	-3.030%	2	12,090	-27.500%
2026-02-18	1.5900	1.6500	1.5900	1.6500	+22.222%	4	12,091	-29.697%
2026-02-17	1.4500	1.4500	1.3300	1.3500	-6.897%	79	12,095	-14.074%
2026-02-12	1.5000	1.5000	1.2500	1.4500	-8.805%	25	12,099	-20.000%
2026-02-11	1.7500	1.7500	1.5900	1.5900	+4.605%	2	12,117	-27.044%
2026-02-10	1.7600	1.8200	1.5000	1.5200	-10.588%	303	12,117	-23.684%
2026-02-09	1.7000	1.7000	1.7000	1.7000	-10.526%	1	12,119	-31.765%
2026-02-06	1.7500	1.9000	1.7200	1.9000	-5.000%	63	12,120	-38.947%
2026-02-05	1.8600	2.0000	1.6900	2.0000	+16.279%	539	12,136	-42.000%
2026-02-04	1.9500	1.9500	1.5000	1.7200	-2.825%	153	12,197	-32.558%
2026-02-03	1.7500	1.9000	1.7500	1.7700	+14.194%	60	12,232	-34.463%
2026-02-02	1.8000	1.8600	1.5500	1.5500	-17.989%	36	12,234	-25.161%
2026-01-30	1.8300	1.8900	1.8300	1.8900	-17.826%	13	12,232	-38.624%
2026-01-29	2.3000	2.3000	2.0000	2.3000	-4.959%	93	12,245	-49.565%
2026-01-28	2.1000	2.4200	2.1000	2.4200	+7.080%	12	12,289	-52.066%
2026-01-27	2.2000	2.3300	2.2000	2.2600	-3.830%	13	12,290	-48.673%
2026-01-26	2.3500	2.3500	2.3500	2.3500	-5.622%	3	12,300	-50.638%
2026-01-23	2.4400	2.6400	2.4400	2.4900	-13.841%	7	12,303	-53.414%
2026-01-22	2.8900	2.8900	2.8900	2.8900	+8.240%	10	12,303	-59.862%
2026-01-21	2.7100	2.7100	2.6700	2.6700	+0.755%	3	12,303	-56.554%
2026-01-20	2.6500	2.6500	2.6500	2.6500	-11.667%	5	12,306	-56.226%
2026-01-16	3.0000	3.0000	3.0000	3.0000	+16.732%	7	12,308	-61.333%
2026-01-15	2.8500	2.8500	1.9000	2.5700	-11.379%	59	12,308	-54.864%
2026-01-14	2.8000	2.9000	2.8000	2.9000	-5.229%	5	12,363	-60.000%
2026-01-13	3.1000	3.2700	3.0300	3.0600	-5.846%	166	12,368	-62.092%
2026-01-12	3.2100	3.3000	2.7000	3.2500	-8.451%	159	12,366	-64.308%
2026-01-09	3.5000	4.2000	3.1900	3.5500	+18.333%	54	12,286	-67.324%
2026-01-08	2.9000	3.0000	2.9000	3.0000	+16.732%	31	12,335	-61.333%
2026-01-07	2.9000	3.3000	2.4500	2.5700	-6.545%	25	12,366	-54.864%
2026-01-06	2.8100	2.8100	2.5000	2.7500	+1.103%	18	12,376	-57.818%
2026-01-05	2.4500	2.7200	2.1500	2.7200	+3.422%	35	12,393	-57.353%
2026-01-02	2.5600	2.6300	2.5600	2.6300	+7.347%	6	12,409	-55.894%
2025-12-31	2.3500	2.5400	2.2000	2.4500	+4.255%	57	12,448	-52.653%
2025-12-30	2.3200	2.3500	2.3200	2.3500	-2.490%	27	12,448	-50.638%
2025-12-29	2.3500	2.5000	2.3000	2.4100	-0.823%	46	12,475	-51.867%
2025-12-26	2.6100	2.6500	2.3800	2.4300	-10.000%	38	12,516	-52.263%
2025-12-24	2.7500	2.7500	2.7000	2.7000	-1.818%	52	12,538	-57.037%
2025-12-23	2.8500	2.8500	2.7500	2.7500	-6.463%	4	12,538	-57.818%
2025-12-22	2.8000	2.9500	2.8000	2.9400	+6.909%	14	12,541	-60.544%
2025-12-19	2.7900	2.9000	2.6000	2.7500	0.000%	24	12,555	-57.818%
2025-12-18	3.0500	3.0500	2.7500	2.7500	0.000%	34	12,563	-57.818%
2025-12-17	3.0000	3.0200	2.7500	2.7500	-12.698%	69	12,580	-57.818%
2025-12-16	3.0300	3.2000	3.0300	3.1500	+5.000%	20	12,619	-63.175%
2025-12-15	3.0000	3.0000	3.0000	3.0000	-9.091%	3	12,638	-61.333%
2025-12-12	3.2000	3.3000	3.2000	3.3000	0.000%	18	12,641	-64.848%
2025-12-11	3.3000	3.3000	3.3000	3.3000	-17.500%	20	12,658	-64.848%
2025-12-10	4.0000	4.0000	4.0000	4.0000	+21.212%	50	12,678	-71.000%
2025-12-09	3.8500	3.8500	3.3000	3.3000	-8.333%	4	12,715	-64.848%
2025-12-08	3.1500	4.0000	3.1500	3.6000	-2.703%	3	12,718	-67.778%
2025-12-05	4.1700	4.1700	3.2500	3.7000	-5.128%	31	12,720	-68.649%
2025-12-04	3.5000	3.9000	3.5000	3.9000	+11.429%	22	12,744	-70.256%
2025-12-03	3.5800	3.5800	2.9000	3.5000	+40.000%	16	12,750	-66.857%
2025-12-02	3.6000	3.8000	2.5000	2.5000	-37.500%	9	12,760	-53.600%
2025-12-01	3.7000	4.0000	3.7000	4.0000	-6.542%	2	12,762	-71.000%
2025-11-28	4.3600	4.3600	4.2800	4.2800	-2.727%	6	12,763	-72.897%
2025-11-26	4.0700	4.4000	3.7500	4.4000	+2.326%	49	12,781	-73.636%
2025-11-25	4.3000	4.3000	4.3000	4.3000	-2.273%	6	12,781	-73.023%
2025-11-24	3.2500	4.4000	3.2500	4.4000	+22.222%	37	12,781	-73.636%
2025-11-21	3.3100	3.7000	3.3000	3.6000	+8.434%	203	12,809	-67.778%
2025-11-20	3.3100	3.4500	3.0000	3.3200	-3.488%	148	12,908	-65.060%
2025-11-19	3.6800	3.9100	3.2500	3.4400	-17.108%	125	12,995	-66.279%
2025-11-18	4.0000	4.5000	3.4500	4.1500	0.000%	21	0	-72.048%

.dark-mode .ksXQnN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ksXQnN{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120271217C10OPEN Dec 17 2027 10.00 Call (OPEN1271217C00010000)option OPRA

OPEN120271217C10
OPEN Dec 17 2027 10.00 Call (OPEN1271217C00010000)
option OPRA