Dark

OPEN120271217C20
OPEN Dec 17 2027 20.00 Call (OPEN1271217C00020000)
option OPRA

EOD

Jul 7, 2026

0.7900-11.236%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.7900	0.7900	0.7900	0.7900	-11.236%	1	9,188	0.000%
2026-07-06	0.8900	0.8900	0.8900	0.8900	+32.836%	1	9,187	-11.236%
2026-07-01	0.8000	0.8000	0.6700	0.6700	-6.944%	201	9,186	+17.910%
2026-06-29	0.6000	0.7200	0.6000	0.7200	+10.769%	52	9,385	+9.722%
2026-06-26	0.6500	0.6500	0.6500	0.6500	+30.000%	1	9,400	+21.538%
2026-06-24	0.5000	0.5000	0.5000	0.5000	0.000%	3	9,399	+58.000%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-41.860%	1	9,399	+58.000%
2026-06-16	0.9100	0.9100	0.8600	0.8600	+43.333%	10	9,399	-8.140%
2026-06-15	0.5700	0.6000	0.5700	0.6000	-23.077%	3	9,410	+31.667%
2026-06-08	0.6200	0.7800	0.6200	0.7800	+34.483%	56	9,410	+1.282%
2026-06-05	0.5600	0.5800	0.5600	0.5800	-35.556%	10	9,434	+36.207%
2026-06-02	0.9000	0.9000	0.9000	0.9000	+34.328%	1	9,438	-12.222%
2026-05-26	0.6900	0.7000	0.6700	0.6700	+11.667%	16	9,438	+17.910%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+33.333%	1	9,450	+31.667%
2026-05-18	0.5000	0.5300	0.4500	0.4500	-34.783%	54	9,450	+75.556%
2026-05-14	0.6300	0.7200	0.6300	0.6900	+53.333%	10	9,397	+14.493%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-30.769%	2	9,402	+75.556%
2026-05-12	0.7000	0.7300	0.6500	0.6500	-9.722%	20	9,402	+21.538%
2026-05-11	0.7000	0.8300	0.7000	0.7200	+2.857%	12	9,402	+9.722%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-27.835%	20	9,432	+12.857%
2026-05-07	1.0100	1.0600	0.9700	0.9700	+10.227%	3	9,432	-18.557%
2026-05-05	0.8800	0.8800	0.8800	0.8800	-4.348%	8	9,431	-10.227%
2026-05-04	0.9200	0.9200	0.9200	0.9200	+4.545%	750	9,439	-14.130%
2026-04-29	0.7700	1.0900	0.7700	0.8800	-14.563%	3	9,439	-10.227%
2026-04-28	1.0300	1.0300	1.0300	1.0300	+17.045%	1	9,436	-23.301%
2026-04-27	0.8800	0.8800	0.8800	0.8800	-2.222%	20	9,435	-10.227%
2026-04-24	0.8500	1.0900	0.8300	0.9000	-9.091%	6	9,415	-12.222%
2026-04-23	0.9900	0.9900	0.9900	0.9900	-17.500%	1	9,415	-20.202%
2026-04-21	1.1000	1.2000	1.1000	1.2000	+26.316%	2	9,414	-34.167%
2026-04-20	0.9500	0.9500	0.9500	0.9500	-5.000%	5	9,414	-16.842%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+19.048%	2	9,419	-21.000%
2026-04-16	0.9100	0.9600	0.8400	0.8400	+5.000%	6	9,419	-5.952%
2026-04-15	0.7600	0.8000	0.7600	0.8000	+15.942%	2	9,417	-1.250%
2026-04-14	0.6500	0.6900	0.6500	0.6900	+16.949%	11	9,415	+14.493%
2026-04-13	0.5900	0.5900	0.5900	0.5900	0.000%	1	9,423	+33.898%
2026-04-10	0.5900	0.5900	0.5900	0.5900	-4.839%	1	9,422	+33.898%
2026-04-09	0.6900	0.6900	0.6000	0.6200	-20.513%	49	9,421	+27.419%
2026-04-08	0.7800	0.7800	0.7800	0.7800	+6.849%	40	9,467	+1.282%
2026-04-07	0.6200	0.7300	0.6200	0.7300	-12.048%	65	9,507	+8.219%
2026-04-02	0.8500	0.8500	0.8300	0.8300	+10.667%	125	9,577	-4.819%
2026-03-31	0.8700	0.8700	0.7500	0.7500	-17.582%	27	9,577	+5.333%
2026-03-27	0.9100	0.9100	0.9100	0.9100	-8.081%	3	9,603	-13.187%
2026-03-26	0.9900	0.9900	0.9900	0.9900	0.000%	700	9,606	-20.202%
2026-03-25	0.9900	0.9900	0.9900	0.9900	-1.000%	7	10,271	-20.202%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-15.254%	10	10,278	-21.000%
2026-03-17	1.1800	1.1800	1.1800	1.1800	-4.065%	1	10,288	-33.051%
2026-03-11	1.2300	1.2300	1.2300	1.2300	+11.818%	2	10,289	-35.772%
2026-03-10	1.0500	1.1000	1.0500	1.1000	+4.762%	2	10,291	-28.182%
2026-03-06	1.1000	1.1000	1.0500	1.0500	0.000%	2	10,289	-24.762%
2026-03-03	0.9500	1.0500	0.9500	1.0500	-4.545%	2	10,288	-24.762%
2026-03-02	1.1000	1.1000	1.1000	1.1000	+3.774%	1	10,286	-28.182%
2026-02-25	1.1000	1.1000	1.0600	1.0600	+6.000%	11	10,294	-25.472%
2026-02-24	1.0000	1.0000	1.0000	1.0000	+2.041%	1	10,294	-21.000%
2026-02-23	0.9800	0.9800	0.9800	0.9800	-6.667%	16	10,293	-19.388%
2026-02-20	1.2500	1.2500	1.0500	1.0500	+5.000%	5	10,309	-24.762%
2026-02-18	1.0100	1.0100	0.9500	1.0000	+42.857%	5	10,308	-21.000%
2026-02-17	0.7000	0.7000	0.7000	0.7000	-23.913%	1	10,309	+12.857%
2026-02-12	0.8800	1.0500	0.7000	0.9200	+1.099%	544	10,308	-14.130%
2026-02-11	0.9000	0.9100	0.9000	0.9100	-3.191%	2	9,959	-13.187%
2026-02-10	0.9700	0.9700	0.9400	0.9400	-21.008%	40	9,959	-15.957%
2026-02-09	1.1900	1.1900	1.1900	1.1900	+17.822%	17	9,959	-33.613%
2026-02-06	1.0200	1.1000	1.0100	1.0100	+1.000%	107	9,976	-21.782%
2026-02-05	1.0500	1.1400	1.0000	1.0000	-1.961%	13	10,083	-21.000%
2026-02-04	1.0000	1.0500	0.8500	1.0200	-25.000%	117	10,094	-22.549%
2026-02-03	1.0200	1.3600	1.0200	1.3600	+41.667%	11	10,006	-41.912%
2026-02-02	1.0300	1.0700	0.9600	0.9600	-8.571%	27	10,013	-17.708%
2026-01-30	1.1000	1.2800	1.0500	1.0500	-16.000%	353	10,040	-24.762%
2026-01-29	1.2500	1.2500	1.2500	1.2500	+4.167%	2	10,358	-36.800%
2026-01-28	1.2000	1.2000	1.2000	1.2000	-17.241%	15	10,360	-34.167%
2026-01-27	1.4500	1.4500	1.4500	1.4500	+11.538%	2	10,366	-45.517%
2026-01-26	1.4000	1.4500	1.3000	1.3000	-7.143%	13	10,368	-39.231%
2026-01-23	1.5000	1.5000	1.3500	1.4000	-12.500%	66	10,381	-43.571%
2026-01-22	1.8400	1.8400	1.6000	1.6000	-21.951%	26	10,443	-50.625%
2026-01-16	1.9000	2.0500	1.9000	2.0500	+17.143%	7	10,473	-61.463%
2026-01-15	1.6700	1.7500	1.6500	1.7500	+2.941%	117	10,473	-54.857%
2026-01-14	1.8500	1.8500	1.7000	1.7000	-13.265%	11	10,356	-53.529%
2026-01-13	2.0800	2.0800	1.9100	1.9600	-3.448%	322	10,367	-59.694%
2026-01-12	2.0500	2.1300	2.0300	2.0300	-12.500%	30	10,535	-61.084%
2026-01-09	2.0000	2.4800	2.0000	2.3200	+22.751%	18	10,537	-65.948%
2026-01-08	1.8000	1.8900	1.7200	1.8900	+10.526%	13	10,549	-58.201%
2026-01-05	1.7000	1.7100	1.7000	1.7100	+6.875%	35	10,582	-53.801%
2026-01-02	1.6200	1.6200	1.6000	1.6000	+8.844%	324	10,582	-50.625%
2025-12-31	1.5000	1.5800	1.4700	1.4700	+3.521%	14	10,920	-46.259%
2025-12-30	1.5300	1.5300	1.4200	1.4200	-8.387%	16	10,920	-44.366%
2025-12-29	1.4700	1.6000	1.4700	1.5500	-3.125%	12	10,926	-49.032%
2025-12-26	1.5700	1.6000	1.5700	1.6000	-6.433%	9	10,938	-50.625%
2025-12-23	1.7100	1.7100	1.7100	1.7100	-11.856%	1	10,947	-53.801%
2025-12-22	1.9400	1.9400	1.9400	1.9400	+5.435%	199	11,146	-59.278%
2025-12-19	1.8500	1.8500	1.8400	1.8400	+5.747%	3	11,146	-57.065%
2025-12-18	1.9600	2.1700	1.7200	1.7400	-3.333%	45	11,146	-54.598%
2025-12-17	2.0000	2.0500	1.6500	1.8000	-14.286%	39	11,150	-56.111%
2025-12-16	2.1400	2.3300	2.0900	2.1000	-7.080%	74	11,186	-62.381%
2025-12-15	2.2000	2.2600	2.0600	2.2600	-15.672%	26	11,255	-65.044%
2025-12-12	2.1100	2.6800	2.1100	2.6800	+7.200%	7	11,280	-70.522%
2025-12-09	2.5000	2.5000	2.5000	2.5000	+2.041%	1	11,287	-68.400%
2025-12-08	2.4500	2.4500	2.4500	2.4500	-2.000%	13	11,288	-67.755%
2025-12-05	2.5500	2.9200	2.5000	2.5000	-13.793%	10	11,288	-68.400%
2025-12-04	2.6800	2.9000	2.6800	2.9000	+11.538%	4	11,293	-72.759%
2025-12-03	2.6000	2.6000	2.6000	2.6000	-1.515%	10	11,295	-69.615%
2025-12-02	2.7300	2.7300	2.6400	2.6400	-2.222%	9	11,305	-70.076%
2025-12-01	2.9000	2.9000	2.7000	2.7000	-10.000%	14	11,314	-70.741%
2025-11-28	3.2000	3.3100	3.0000	3.0000	-2.913%	44	11,328	-73.667%
2025-11-26	2.9700	3.0900	2.9700	3.0900	-3.438%	65	11,397	-74.434%
2025-11-25	2.9700	3.2000	2.9700	3.2000	+3.226%	21	11,397	-75.313%
2025-11-24	2.8800	3.3600	2.8800	3.1000	+72.222%	33	11,418	-74.516%
2025-11-21	2.4900	3.1000	1.7000	1.8000	-17.051%	6	11,409	-56.111%
2025-11-20	2.2400	2.2400	2.1700	2.1700	-7.660%	31	11,411	-63.594%
2025-11-19	2.7000	2.8500	2.3000	2.3500	-32.857%	147	11,412	-66.383%
2025-11-18	2.5500	3.7800	2.5500	3.5000	0.000%	16	0	-77.429%

.dark-mode .byYmJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .byYmJP{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120271217C20OPEN Dec 17 2027 20.00 Call (OPEN1271217C00020000)option OPRA

OPEN120271217C20
OPEN Dec 17 2027 20.00 Call (OPEN1271217C00020000)
option OPRA