Dark

OPEN120271217C7
OPEN Dec 17 2027 7.00 Call (OPEN1271217C00007000)
option OPRA

EOD

Aug 24, 2026

0.9700+14.118%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.9700	0.9700	0.9700	0.9700	+14.118%	2	8,852	0.000%
2026-08-21	0.8500	0.8500	0.8500	0.8500	+10.390%	1	8,852	+14.118%
2026-08-20	0.8400	0.8400	0.7700	0.7700	-8.333%	55	8,852	+25.974%
2026-08-18	0.8400	0.8400	0.8400	0.8400	-1.176%	2	8,902	+15.476%
2026-08-17	0.8500	0.8500	0.8500	0.8500	-12.371%	2	8,903	+14.118%
2026-08-14	0.9800	0.9800	0.9700	0.9700	+6.593%	8	8,903	0.000%
2026-08-12	0.9300	0.9300	0.9100	0.9100	-2.151%	105	8,905	+6.593%
2026-08-11	0.8500	0.9300	0.8500	0.9300	+4.494%	82	8,905	+4.301%
2026-08-10	0.9500	0.9500	0.8900	0.8900	-3.261%	4	8,907	+8.989%
2026-08-06	0.9200	0.9200	0.9200	0.9200	-29.771%	10	8,910	+5.435%
2026-08-04	1.3000	1.3200	1.3000	1.3100	+21.296%	11	8,910	-25.954%
2026-07-31	1.0500	1.0800	1.0500	1.0800	+8.000%	22	8,910	-10.185%
2026-07-29	1.0000	1.0000	1.0000	1.0000	0.000%	3	8,920	-3.000%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-15.966%	1	8,920	-3.000%
2026-07-24	1.1900	1.1900	1.1900	1.1900	-0.833%	30	8,920	-18.487%
2026-07-23	1.2200	1.2200	1.2000	1.2000	-25.000%	35	8,935	-19.167%
2026-07-22	1.5400	1.6000	1.5400	1.6000	-3.614%	2	8,935	-39.375%
2026-07-20	1.6600	1.6600	1.6600	1.6600	+11.409%	2	8,935	-41.566%
2026-07-17	1.4900	1.4900	1.4900	1.4900	-12.865%	25	8,933	-34.899%
2026-07-16	1.7100	1.7100	1.7100	1.7100	-7.568%	1	8,933	-43.275%
2026-07-15	1.8500	1.8500	1.8500	1.8500	+11.446%	1	8,934	-47.568%
2026-07-14	1.6600	1.6600	1.6200	1.6600	-5.143%	16	8,935	-41.566%
2026-07-10	1.9000	1.9000	1.7500	1.7500	-16.667%	2	8,940	-44.571%
2026-07-09	2.0600	2.1000	2.0600	2.1000	+40.000%	3	8,940	-53.810%
2026-07-08	1.6800	1.8300	1.5000	1.5000	-17.127%	6	8,940	-35.333%
2026-07-02	1.8100	1.8100	1.8100	1.8100	-8.586%	1	8,940	-46.409%
2026-07-01	1.8500	1.9800	1.8500	1.9800	+9.392%	258	8,940	-51.010%
2026-06-29	1.8100	1.8100	1.8100	1.8100	+20.667%	27	9,178	-46.409%
2026-06-26	1.5000	1.5000	1.5000	1.5000	+16.279%	12	9,191	-35.333%
2026-06-25	1.2900	1.2900	1.2900	1.2900	+0.781%	20	9,191	-24.806%
2026-06-24	1.2800	1.2800	1.2800	1.2800	-19.497%	1	9,209	-24.219%
2026-06-23	1.5900	1.5900	1.5900	1.5900	+12.766%	4	9,209	-38.994%
2026-06-18	1.4100	1.4100	1.4100	1.4100	-9.615%	2	9,207	-31.206%
2026-06-17	1.6200	1.8100	1.5400	1.5600	+9.859%	22	9,207	-37.821%
2026-06-15	1.4000	1.7600	1.4000	1.4200	+1.429%	5	9,207	-31.690%
2026-06-12	1.4000	1.4000	1.4000	1.4000	-4.110%	3	9,207	-30.714%
2026-06-08	1.5500	1.5500	1.4600	1.4600	-8.176%	2	9,207	-33.562%
2026-06-05	1.6900	1.6900	1.5900	1.5900	-16.316%	11	9,207	-38.994%
2026-06-04	1.7500	2.0100	1.7500	1.9000	+2.703%	121	9,215	-48.947%
2026-06-03	1.9700	1.9700	1.8500	1.8500	-18.142%	75	9,217	-47.568%
2026-06-02	2.0000	2.2600	2.0000	2.2600	+10.244%	4	9,162	-57.080%
2026-06-01	2.1000	2.1000	2.0500	2.0500	+6.218%	6	9,163	-52.683%
2026-05-29	1.9300	1.9300	1.9300	1.9300	+1.579%	2	9,169	-49.741%
2026-05-28	1.4900	1.9000	1.4900	1.9000	+3.825%	2	9,169	-48.947%
2026-05-27	1.7000	1.8300	1.7000	1.8300	+21.192%	20	9,169	-46.995%
2026-05-22	1.5000	1.5100	1.4000	1.5100	+7.857%	12	9,168	-35.762%
2026-05-19	1.0400	1.4000	1.0400	1.4000	-1.408%	17	9,179	-30.714%
2026-05-15	1.4000	1.4200	1.4000	1.4200	-8.387%	10	9,178	-31.690%
2026-05-14	1.5500	1.5500	1.5500	1.5500	+1.307%	1	9,182	-37.419%
2026-05-13	1.5700	1.7000	1.4000	1.5300	-7.273%	41	9,195	-36.601%
2026-05-11	1.6900	1.6900	1.6500	1.6500	-8.333%	6	9,195	-41.212%
2026-05-08	2.1600	2.1600	1.8000	1.8000	-18.552%	8	9,195	-46.111%
2026-05-07	2.2100	2.2100	2.2100	2.2100	+0.455%	10	9,197	-56.109%
2026-05-06	2.2000	2.2000	2.2000	2.2000	+13.990%	20	9,207	-55.909%
2026-05-05	2.0000	2.0000	1.9300	1.9300	-0.515%	13	9,227	-49.741%
2026-05-04	2.0100	2.0100	1.9400	1.9400	-13.004%	2	9,227	-50.000%
2026-05-01	2.0300	2.2300	2.0300	2.2300	+8.780%	2	9,228	-56.502%
2026-04-30	2.0500	2.0500	2.0500	2.0500	-6.818%	2	9,228	-52.683%
2026-04-29	1.9300	2.2000	1.9300	2.2000	+1.852%	6	9,230	-55.909%
2026-04-27	2.1900	2.1900	2.1600	2.1600	+0.935%	2	9,231	-55.093%
2026-04-24	2.1600	2.3000	2.1200	2.1400	+8.081%	68	9,231	-54.673%
2026-04-23	1.9800	1.9800	1.9800	1.9800	-13.913%	1	9,266	-51.010%
2026-04-21	2.5000	2.6000	2.3000	2.3000	+13.300%	44	9,276	-57.826%
2026-04-20	2.0300	2.0300	2.0300	2.0300	+1.500%	3	9,276	-52.217%
2026-04-16	2.0000	2.0000	2.0000	2.0000	+13.636%	1	9,276	-51.500%
2026-04-15	1.4500	1.8000	1.4500	1.7600	+11.392%	26	9,276	-44.886%
2026-04-14	1.5100	1.5800	1.5100	1.5800	+6.757%	26	9,299	-38.608%
2026-04-10	1.5400	1.5400	1.4800	1.4800	-10.303%	26	9,299	-34.459%
2026-04-09	1.5000	1.6500	1.5000	1.6500	-10.811%	6	9,299	-41.212%
2026-04-08	1.8500	1.8500	1.8500	1.8500	+8.824%	1	9,300	-47.568%
2026-04-06	1.7000	1.7000	1.7000	1.7000	-5.556%	1	9,301	-42.941%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-10.000%	2	9,301	-46.111%
2026-04-01	1.5900	2.0000	1.5900	2.0000	+14.286%	4	9,301	-51.500%
2026-03-31	1.6900	1.7500	1.6900	1.7500	-1.685%	26	9,301	-44.571%
2026-03-27	1.9000	1.9500	1.7800	1.7800	-11.881%	51	9,301	-45.506%
2026-03-26	2.0200	2.0200	2.0200	2.0200	-8.182%	2	9,304	-51.980%
2026-03-25	2.2000	2.2000	2.2000	2.2000	+4.762%	1	9,304	-55.909%
2026-03-24	2.1000	2.1000	2.1000	2.1000	+11.111%	34	9,304	-53.810%
2026-03-23	1.8900	1.8900	1.8900	1.8900	-5.500%	3	9,304	-48.677%
2026-03-20	2.0000	2.0000	2.0000	2.0000	-3.846%	21	9,304	-51.500%
2026-03-19	2.1000	2.1000	2.0800	2.0800	-15.102%	51	9,304	-53.365%
2026-03-17	2.4000	2.4500	2.4000	2.4500	+11.364%	3	9,305	-60.408%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-3.084%	2	9,305	-55.909%
2026-03-13	2.2700	2.2700	2.2700	2.2700	+5.581%	24	9,306	-57.269%
2026-03-12	2.1500	2.1500	2.1500	2.1500	-7.328%	1	9,282	-54.884%
2026-03-11	2.3200	2.3200	2.3200	2.3200	+0.870%	1	9,282	-58.190%
2026-03-10	2.2000	2.3000	2.2000	2.3000	+4.545%	51	9,283	-57.826%
2026-03-06	2.2000	2.2000	2.2000	2.2000	+10.000%	1	9,283	-55.909%
2026-03-05	2.0000	2.0000	2.0000	2.0000	-13.043%	10	9,283	-51.500%
2026-03-04	2.3000	2.3000	2.3000	2.3000	+17.949%	1	9,283	-57.826%
2026-03-03	1.9500	1.9500	1.9500	1.9500	-4.412%	1	9,284	-50.256%
2026-03-02	2.0400	2.0400	2.0400	2.0400	-9.333%	1	9,284	-52.451%
2026-02-26	2.2500	2.2500	2.2500	2.2500	+2.273%	5	9,284	-56.889%
2026-02-25	2.2000	2.2000	2.2000	2.2000	+4.762%	1	9,284	-55.909%
2026-02-24	2.1000	2.1000	2.1000	2.1000	-3.670%	1	9,284	-53.810%
2026-02-23	2.2000	2.2000	2.1500	2.1800	+6.341%	8	9,284	-55.505%
2026-02-20	2.4000	2.4000	2.0500	2.0500	+3.535%	26	9,291	-52.683%
2026-02-19	1.9800	1.9800	1.9800	1.9800	0.000%	4	9,291	-51.010%
2026-02-18	1.9900	1.9900	1.9800	1.9800	+7.027%	2	9,291	-51.010%
2026-02-17	1.7700	1.8900	1.7500	1.8500	-5.128%	10	9,291	-47.568%
2026-02-13	1.8300	1.9500	1.7500	1.9500	+5.405%	20	9,303	-50.256%
2026-02-12	1.9100	1.9100	1.8200	1.8500	-7.035%	16	9,303	-47.568%
2026-02-11	1.9600	1.9900	1.9600	1.9900	-1.970%	3	9,316	-51.256%
2026-02-10	2.0500	2.0500	2.0300	2.0300	-10.965%	6	9,316	-52.217%
2026-02-09	2.2800	2.2800	2.2800	2.2800	+3.636%	10	9,316	-57.456%
2026-02-06	1.8800	2.2000	1.8800	2.2000	-3.509%	8	9,326	-55.909%
2026-02-05	2.1800	2.2800	1.8100	2.2800	+3.636%	113	9,326	-57.456%
2026-02-04	2.2000	2.2000	1.2000	2.2000	-2.655%	11	9,417	-55.909%
2026-02-03	2.1000	2.3000	2.0900	2.2600	+13.000%	26	9,420	-57.080%
2026-02-02	2.2000	2.2500	2.0000	2.0000	-13.793%	15	9,444	-51.500%
2026-01-30	2.4500	2.4500	2.3000	2.3200	-7.200%	11	9,459	-58.190%
2026-01-29	2.6100	2.6100	2.5000	2.5000	-9.420%	19	9,467	-61.200%
2026-01-28	2.7500	2.8600	2.7000	2.7600	+0.364%	35	9,484	-64.855%
2026-01-26	2.8000	3.2100	2.7500	2.7500	-5.172%	74	9,499	-64.727%
2026-01-23	3.0000	3.1400	2.9000	2.9000	-9.375%	41	9,518	-66.552%
2026-01-22	3.4600	3.4600	3.2000	3.2000	-5.882%	8	9,548	-69.688%
2026-01-21	3.4000	3.4000	3.4000	3.4000	+3.976%	2	9,554	-71.471%
2026-01-20	3.5500	3.5500	3.0000	3.2700	-8.914%	4	9,554	-70.336%
2026-01-16	3.6500	3.6500	3.5000	3.5900	+6.845%	236	9,767	-72.981%
2026-01-15	3.5000	3.5000	3.3600	3.3600	-1.176%	18	9,767	-71.131%
2026-01-14	3.5000	3.5000	3.4000	3.4000	-6.849%	9	9,776	-71.471%
2026-01-13	3.8000	3.8000	3.5500	3.6500	-1.882%	158	9,777	-73.425%
2026-01-12	3.8500	4.3300	3.6900	3.7200	-10.361%	301	9,915	-73.925%
2026-01-09	4.0000	4.3500	3.8200	4.1500	+22.059%	30	10,204	-76.627%
2026-01-08	3.2000	3.4000	3.2000	3.4000	0.000%	113	10,225	-71.471%
2026-01-07	3.4000	3.5000	3.2500	3.4000	-1.449%	553	10,327	-71.471%
2026-01-06	3.3500	3.4500	3.2000	3.4500	+8.833%	22	10,524	-71.884%
2026-01-05	3.0000	3.1700	2.9900	3.1700	+11.228%	35	10,561	-69.401%
2026-01-02	2.8500	2.8500	2.8500	2.8500	+7.547%	65	10,561	-65.965%
2025-12-31	2.8500	2.9900	2.6500	2.6500	-5.357%	173	10,639	-63.396%
2025-12-30	2.6500	2.9000	2.6500	2.8000	-8.197%	90	10,639	-65.357%
2025-12-29	3.0000	3.0500	3.0000	3.0500	-1.294%	22	10,721	-68.197%
2025-12-26	3.2700	3.3000	3.0500	3.0900	-11.714%	65	10,721	-68.608%
2025-12-23	3.5000	3.5000	3.5000	3.5000	-0.568%	2	10,737	-72.286%
2025-12-22	3.5200	3.5200	3.5200	3.5200	+6.667%	30	10,768	-72.443%
2025-12-19	3.3500	3.3500	3.3000	3.3000	+3.125%	16	10,768	-70.606%
2025-12-17	3.5000	3.7900	3.2000	3.2000	-13.514%	63	10,770	-69.688%
2025-12-16	3.7000	3.7000	3.7000	3.7000	-2.632%	4	10,815	-73.784%
2025-12-15	3.5000	3.8000	3.5000	3.8000	+2.703%	4	10,819	-74.474%
2025-12-12	4.1500	4.1500	3.5500	3.7000	-12.530%	312	10,821	-73.784%
2025-12-11	3.9000	4.2400	3.7000	4.2300	+1.928%	107	10,832	-77.069%
2025-12-10	4.3500	4.5300	3.9000	4.1500	+1.220%	73	10,879	-76.627%
2025-12-09	4.2200	4.4500	4.1000	4.1000	-8.889%	43	10,890	-76.341%
2025-12-08	3.8500	4.5000	3.8500	4.5000	+7.143%	6	10,883	-78.444%
2025-12-05	4.4200	4.4200	4.2000	4.2000	-6.667%	3	10,888	-76.905%
2025-12-04	4.2000	4.5000	4.0500	4.5000	+13.924%	19	10,890	-78.444%
2025-12-03	4.1000	4.1000	3.9500	3.9500	-4.589%	52	10,908	-75.443%
2025-12-02	4.3200	4.6000	4.1200	4.1400	-21.143%	26	10,858	-76.570%
2025-12-01	4.3000	5.2500	4.3000	5.2500	+2.941%	41	10,883	-81.524%
2025-11-28	5.0500	5.1000	5.0500	5.1000	+5.155%	43	10,884	-80.980%
2025-11-26	4.5000	4.8500	4.5000	4.8500	-0.818%	4	10,899	-80.000%
2025-11-25	4.9000	4.9000	4.4000	4.8900	+1.875%	107	10,899	-80.164%
2025-11-24	4.3000	5.1000	4.2000	4.8000	+20.000%	247	11,002	-79.792%
2025-11-21	3.9000	4.7000	3.5000	4.0000	+17.647%	294	11,090	-75.750%
2025-11-20	3.8500	4.0000	3.4000	3.4000	-11.688%	180	11,312	-71.471%
2025-11-19	4.1000	4.2500	3.6500	3.8500	-16.304%	131	11,359	-74.805%
2025-11-18	4.5000	4.7000	3.8000	4.6000	0.000%	124	0	-78.913%

.dark-mode .qSDZKr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSDZKr{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN120271217C7OPEN Dec 17 2027 7.00 Call (OPEN1271217C00007000)option OPRA

OPEN120271217C7
OPEN Dec 17 2027 7.00 Call (OPEN1271217C00007000)
option OPRA