Dark

OPEN120271217C5
OPEN Dec 17 2027 5.00 Call (OPEN1271217C00005000)
option OPRA

EOD

Jul 6, 2026

2.58+20.000%(+0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	2.5800	2.5800	2.5800	2.5800	+20.000%	1	5,086	0.000%
2026-07-02	2.1500	2.1500	2.1500	2.1500	-5.702%	5	5,091	+20.000%
2026-07-01	2.3000	2.3000	2.2800	2.2800	+23.243%	258	5,091	+13.158%
2026-06-25	1.8500	1.8500	1.8500	1.8500	-1.596%	18	5,334	+39.459%
2026-06-23	1.8800	1.8800	1.8800	1.8800	0.000%	1	5,334	+37.234%
2026-06-22	1.8800	1.8800	1.8800	1.8800	-23.887%	10	5,335	+37.234%
2026-06-16	2.4700	2.4700	2.4700	2.4700	+7.391%	10	5,335	+4.453%
2026-05-29	2.3000	2.3000	2.3000	2.3000	+24.324%	2	5,338	+12.174%
2026-05-22	1.8500	1.8500	1.8500	1.8500	+15.625%	1	5,340	+39.459%
2026-05-18	1.6000	1.6000	1.6000	1.6000	-16.230%	3	5,340	+61.250%
2026-05-14	1.8000	1.9100	1.8000	1.9100	-8.612%	4	5,340	+35.079%
2026-05-11	2.0900	2.1500	2.0900	2.0900	-21.723%	5	5,341	+23.445%
2026-05-07	2.6700	2.6700	2.6700	2.6700	+21.918%	10	5,342	-3.371%
2026-05-06	2.1900	2.1900	2.1900	2.1900	-18.889%	10	5,352	+17.808%
2026-05-01	2.7000	2.7000	2.7000	2.7000	-0.735%	50	5,412	-4.444%
2026-04-29	2.6000	2.7200	2.6000	2.7200	+1.873%	7	5,412	-5.147%
2026-04-28	2.5000	2.6700	2.5000	2.6700	-1.111%	4	5,413	-3.371%
2026-04-24	2.7000	2.7000	2.7000	2.7000	+8.871%	2	5,415	-4.444%
2026-04-16	2.4800	2.4800	2.4800	2.4800	+24.000%	1	5,417	+4.032%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-2.913%	1	5,418	+29.000%
2026-04-06	2.1000	2.1500	1.7600	2.0600	+4.569%	6	5,418	+25.243%
2026-04-02	2.0200	2.0200	1.9700	1.9700	-4.831%	21	5,422	+30.964%
2026-04-01	2.0700	2.0700	2.0700	2.0700	+0.976%	1	5,422	+24.638%
2026-03-30	2.0500	2.0500	2.0500	2.0500	-8.889%	4	5,423	+25.854%
2026-03-26	2.2500	2.2500	2.2500	2.2500	-11.417%	1	5,423	+14.667%
2026-03-23	2.2100	2.5400	2.2100	2.5400	+11.894%	2	5,423	+1.575%
2026-03-19	2.2700	2.2700	2.2700	2.2700	-19.504%	3	5,424	+13.656%
2026-03-17	2.8200	2.8200	2.8200	2.8200	+12.800%	2	5,427	-8.511%
2026-03-09	2.5000	2.5000	2.5000	2.5000	+49.701%	10	5,429	+3.200%
2026-03-05	1.6700	1.6700	1.6700	1.6700	-13.472%	5	5,429	+54.491%
2026-03-03	1.9300	1.9300	1.9300	1.9300	-22.800%	1	5,424	+33.679%
2026-02-25	2.5000	2.5000	2.5000	2.5000	+6.383%	1	5,425	+3.200%
2026-02-24	2.3500	2.3500	2.3500	2.3500	-6.000%	1	5,425	+9.787%
2026-02-23	2.7000	2.7000	2.5000	2.5000	+2.881%	11	5,425	+3.200%
2026-02-20	2.9400	2.9400	2.4300	2.4300	+9.955%	40	5,429	+6.173%
2026-02-13	2.2100	2.2100	2.2100	2.2100	-6.356%	2	5,471	+16.742%
2026-02-12	2.3600	2.3600	2.3600	2.3600	+2.609%	1	5,471	+9.322%
2026-02-11	2.3000	2.3000	2.3000	2.3000	+5.023%	5	5,471	+12.174%
2026-02-05	2.7700	2.7700	2.1900	2.1900	+23.034%	25	5,471	+17.808%
2026-02-04	1.7800	1.7800	1.7800	1.7800	-33.582%	1	5,489	+44.944%
2026-02-03	2.5300	2.6800	2.5300	2.6800	+3.077%	5	5,490	-3.731%
2026-02-02	2.6500	2.6500	2.6000	2.6000	+4.000%	18	5,492	-0.769%
2026-01-30	2.0000	2.5000	2.0000	2.5000	-32.432%	3	5,510	+3.200%
2026-01-26	3.4300	3.7000	3.4300	3.7000	+5.714%	13	5,513	-30.270%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-12.500%	1	5,525	-26.286%
2026-01-22	4.0000	4.0000	4.0000	4.0000	+2.564%	2	5,526	-35.500%
2026-01-15	3.8500	3.9000	3.8500	3.9000	-9.931%	3	5,528	-33.846%
2026-01-13	4.2500	4.3300	4.2500	4.3300	0.000%	2	5,530	-40.416%
2026-01-12	4.3400	4.3400	4.3300	4.3300	-13.400%	2	5,532	-40.416%
2026-01-09	4.5000	5.0000	4.5000	5.0000	+25.000%	3	5,533	-48.400%
2026-01-08	4.0000	4.0000	4.0000	4.0000	+6.667%	3	5,536	-35.500%
2026-01-06	3.7500	3.7500	3.7500	3.7500	+4.167%	75	5,539	-31.200%
2026-01-05	3.6000	3.6000	3.6000	3.6000	+9.091%	2	5,616	-28.333%
2026-01-02	3.3000	3.3000	3.3000	3.3000	0.000%	3	5,616	-21.818%
2025-12-31	3.3000	3.3000	3.3000	3.3000	+1.538%	1	5,619	-21.818%
2025-12-30	3.3500	3.4500	3.2500	3.2500	-4.412%	61	5,619	-20.615%
2025-12-29	3.3500	3.4000	3.1000	3.4000	-4.225%	3	5,635	-24.118%
2025-12-26	3.4000	3.5500	3.4000	3.5500	-4.826%	3	5,637	-27.324%
2025-12-24	3.7300	3.7300	3.7300	3.7300	-7.901%	40	5,680	-30.831%
2025-12-22	4.0700	4.0700	3.7000	4.0500	+8.000%	16	5,680	-36.296%
2025-12-19	3.8500	3.8500	3.7500	3.7500	-6.250%	13	5,695	-31.200%
2025-12-18	4.0000	4.0000	4.0000	4.0000	+15.942%	2	5,708	-35.500%
2025-12-17	4.2000	4.2000	3.4500	3.4500	-19.580%	29	5,710	-25.217%
2025-12-16	4.2500	4.2900	4.2000	4.2900	-1.379%	5	5,721	-39.860%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-6.048%	1	5,727	-40.690%
2025-12-10	5.4700	5.4700	4.6300	4.6300	-7.400%	3	5,727	-44.276%
2025-12-09	5.0000	5.0000	5.0000	5.0000	+11.111%	25	5,728	-48.400%
2025-12-08	4.5000	4.5000	4.5000	4.5000	-6.250%	1	5,753	-42.667%
2025-12-05	4.5500	4.8000	4.5500	4.8000	+1.053%	4	5,754	-46.250%
2025-12-04	4.7500	4.7500	4.7500	4.7500	+6.742%	13	5,758	-45.684%
2025-12-03	4.4500	4.4500	4.4500	4.4500	-8.247%	4	5,771	-42.022%
2025-12-02	4.8500	4.8500	4.8500	4.8500	+2.105%	32	5,775	-46.804%
2025-12-01	4.7800	4.7800	4.7500	4.7500	-15.780%	4	5,807	-45.684%
2025-11-28	5.6400	5.6400	5.6400	5.6400	+10.588%	1	5,807	-54.255%
2025-11-26	5.2800	5.2800	5.1000	5.1000	0.000%	20	5,812	-49.412%
2025-11-24	4.7500	5.1000	4.7500	5.1000	+9.677%	9	5,812	-49.412%
2025-11-21	4.0500	4.6500	4.0000	4.6500	+29.167%	47	5,822	-44.516%
2025-11-20	4.2900	4.3100	3.6000	3.6000	-13.253%	115	5,834	-28.333%
2025-11-19	4.2000	4.2500	3.5000	4.1500	-16.162%	50	5,842	-37.831%
2025-11-18	5.0000	5.1100	4.9500	4.9500	0.000%	9	0	-47.879%

.dark-mode .hgn2Kl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hgn2Kl{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120271217C5OPEN Dec 17 2027 5.00 Call (OPEN1271217C00005000)option OPRA

OPEN120271217C5
OPEN Dec 17 2027 5.00 Call (OPEN1271217C00005000)
option OPRA