Dark

OPEN20260821C10
OPEN Aug 21 2026 10.00 Call (OPEN260821C00010000)
option OPRA

EOD

Jul 9, 2026

0.0900+80.000%(+0.0400)1,155

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0400	0.1000	0.0400	0.0900	+80.000%	1,155	31,110	0.000%
2026-07-08	0.0400	0.0800	0.0300	0.0500	0.000%	1,032	30,795	+80.000%
2026-07-07	0.0700	0.1000	0.0500	0.0500	-37.500%	132	30,724	+80.000%
2026-07-06	0.0600	0.1000	0.0500	0.0800	+33.333%	12,313	30,712	+12.500%
2026-07-02	0.0700	0.0800	0.0500	0.0600	+20.000%	509	20,893	+50.000%
2026-07-01	0.0400	0.0700	0.0400	0.0500	0.000%	7,336	20,893	+80.000%
2026-06-30	0.0600	0.0600	0.0400	0.0500	-16.667%	640	20,074	+80.000%
2026-06-29	0.0500	0.0600	0.0400	0.0600	0.000%	956	19,974	+50.000%
2026-06-26	0.0700	0.0700	0.0500	0.0600	+50.000%	651	20,145	+50.000%
2026-06-25	0.0500	0.0600	0.0400	0.0400	-33.333%	401	19,811	+125.000%
2026-06-24	0.0700	0.0700	0.0400	0.0600	+20.000%	305	19,859	+50.000%
2026-06-23	0.0100	0.0600	0.0100	0.0500	0.000%	223	19,748	+80.000%
2026-06-22	0.0700	0.0700	0.0500	0.0500	-28.571%	1,397	19,541	+80.000%
2026-06-18	0.1000	0.1000	0.0700	0.0700	-12.500%	790	19,236	+28.571%
2026-06-17	0.0800	0.1100	0.0800	0.0800	-20.000%	637	19,236	+12.500%
2026-06-16	0.0800	0.1200	0.0700	0.1000	+11.111%	468	19,236	-10.000%
2026-06-15	0.1200	0.1200	0.0900	0.0900	-18.182%	3,123	18,275	0.000%
2026-06-12	0.1000	0.1200	0.0800	0.1100	+10.000%	506	18,275	-18.182%
2026-06-11	0.0900	0.1100	0.0800	0.1000	-16.667%	322	18,275	-10.000%
2026-06-10	0.1100	0.1200	0.0900	0.1200	+33.333%	549	18,031	-25.000%
2026-06-09	0.1000	0.1100	0.0500	0.0900	0.000%	991	17,956	0.000%
2026-06-08	0.1400	0.1400	0.0700	0.0900	-10.000%	356	18,238	0.000%
2026-06-05	0.1400	0.1500	0.1000	0.1000	-37.500%	700	18,312	-10.000%
2026-06-04	0.1500	0.2000	0.1500	0.1600	-15.789%	369	18,072	-43.750%
2026-06-03	0.1900	0.3000	0.1700	0.1900	-32.143%	2,192	17,925	-52.632%
2026-06-02	0.1700	0.3700	0.1500	0.2800	+33.333%	2,306	18,085	-67.857%
2026-06-01	0.1300	0.2400	0.1300	0.2100	+50.000%	2,398	16,847	-57.143%
2026-05-29	0.1600	0.1600	0.1200	0.1400	-6.667%	553	16,289	-35.714%
2026-05-28	0.1200	0.2000	0.1200	0.1500	+25.000%	351	16,028	-40.000%
2026-05-27	0.1000	0.1500	0.1000	0.1200	+71.429%	2,046	15,885	-25.000%
2026-05-26	0.0900	0.1100	0.0700	0.0700	-12.500%	1,827	16,506	+28.571%
2026-05-22	0.0800	0.0800	0.0700	0.0800	-11.111%	57	16,702	+12.500%
2026-05-21	0.0800	0.1000	0.0800	0.0900	-10.000%	98	16,684	0.000%
2026-05-20	0.0700	0.1000	0.0600	0.1000	+25.000%	260	16,684	-10.000%
2026-05-19	0.0800	0.0800	0.0500	0.0800	0.000%	1,041	16,824	+12.500%
2026-05-18	0.0900	0.0900	0.0700	0.0800	-33.333%	303	16,824	+12.500%
2026-05-15	0.0900	0.1300	0.0900	0.1200	0.000%	98	16,824	-25.000%
2026-05-14	0.1000	0.1200	0.1000	0.1200	+33.333%	146	16,778	-25.000%
2026-05-13	0.1300	0.1300	0.0900	0.0900	-10.000%	212	16,481	0.000%
2026-05-12	0.1200	0.1300	0.1000	0.1000	-16.667%	8,268	16,481	-10.000%
2026-05-11	0.1600	0.1600	0.1100	0.1200	-29.412%	524	16,481	-25.000%
2026-05-08	0.1900	0.2000	0.1400	0.1700	-39.286%	996	17,519	-47.059%
2026-05-07	0.2900	0.2900	0.2300	0.2800	-6.667%	24	16,551	-67.857%
2026-05-06	0.2800	0.3300	0.2600	0.3000	+25.000%	508	16,538	-70.000%
2026-05-05	0.2400	0.2400	0.2000	0.2400	+4.348%	340	16,327	-62.500%
2026-05-04	0.2500	0.2500	0.2200	0.2300	-30.303%	21	16,443	-60.870%
2026-05-01	0.4100	0.4100	0.2700	0.3300	+17.857%	2,089	15,433	-72.727%
2026-04-30	0.2900	0.3000	0.2500	0.2800	-26.316%	116	15,433	-67.857%
2026-04-29	0.2900	0.3800	0.2700	0.3800	+8.571%	80	15,445	-76.316%
2026-04-28	0.3000	0.3800	0.3000	0.3500	0.000%	124	15,422	-74.286%
2026-04-27	0.4000	0.4200	0.3300	0.3500	-10.256%	109	15,474	-74.286%
2026-04-24	0.4000	0.4100	0.3000	0.3900	+25.806%	200	15,453	-76.923%
2026-04-23	0.3500	0.3500	0.2600	0.3100	-18.421%	3,450	15,346	-70.968%
2026-04-22	0.4200	0.4300	0.3500	0.3800	-11.628%	2,520	12,720	-76.316%
2026-04-21	0.3500	0.5900	0.3500	0.4300	+48.276%	651	10,469	-79.070%
2026-04-20	0.2500	0.3000	0.2500	0.2900	-9.375%	14	10,469	-68.966%
2026-04-17	0.3000	0.3500	0.2900	0.3200	+6.667%	858	10,466	-71.875%
2026-04-16	0.2100	0.3300	0.2100	0.3000	+50.000%	3,542	10,439	-70.000%
2026-04-15	0.0900	0.2100	0.0900	0.2000	+25.000%	267	8,891	-55.000%
2026-04-14	0.1300	0.2000	0.1300	0.1600	+33.333%	38	8,966	-43.750%
2026-04-13	0.1100	0.1400	0.1000	0.1200	-14.286%	1,183	8,966	-25.000%
2026-04-10	0.1500	0.1600	0.1400	0.1400	-6.667%	98	8,279	-35.714%
2026-04-09	0.1400	0.1500	0.1400	0.1500	-11.765%	504	8,224	-40.000%
2026-04-08	0.1700	0.2400	0.1700	0.1700	+13.333%	40	7,772	-47.059%
2026-04-07	0.1400	0.1700	0.1400	0.1500	+7.143%	85	7,768	-40.000%
2026-04-06	0.2000	0.2000	0.1400	0.1400	-26.316%	23	7,768	-35.714%
2026-04-02	0.1500	0.1900	0.1500	0.1900	+11.765%	74	7,793	-52.632%
2026-04-01	0.2300	0.2300	0.1700	0.1700	-10.526%	89	7,793	-47.059%
2026-03-31	0.1400	0.2000	0.1400	0.1900	+5.556%	154	7,770	-52.632%
2026-03-30	0.1800	0.1900	0.1700	0.1800	-21.739%	529	7,681	-50.000%
2026-03-27	0.2400	0.2500	0.2100	0.2300	-14.815%	212	8,019	-60.870%
2026-03-26	0.2700	0.2800	0.2700	0.2700	-10.000%	32	7,817	-66.667%
2026-03-25	0.3500	0.3500	0.3000	0.3000	-3.226%	124	7,799	-70.000%
2026-03-24	0.3000	0.3200	0.3000	0.3100	-6.061%	21	7,881	-70.968%
2026-03-23	0.3400	0.3800	0.3300	0.3300	+10.000%	132	7,881	-72.727%
2026-03-20	0.3100	0.3100	0.2800	0.3000	-9.091%	233	7,825	-70.000%
2026-03-19	0.3300	0.3300	0.3100	0.3300	-10.811%	79	7,727	-72.727%
2026-03-18	0.4100	0.4100	0.3600	0.3700	-7.500%	227	7,726	-75.676%
2026-03-17	0.4000	0.4600	0.3900	0.4000	+8.108%	879	7,653	-77.500%
2026-03-16	0.3300	0.3900	0.3300	0.3700	+12.121%	326	7,098	-75.676%
2026-03-13	0.3200	0.3300	0.2800	0.3300	+6.452%	164	6,937	-72.727%
2026-03-12	0.3700	0.3700	0.3100	0.3100	-18.421%	115	6,892	-70.968%
2026-03-11	0.3900	0.3900	0.3400	0.3800	+15.152%	495	6,792	-76.316%
2026-03-10	0.3900	0.3900	0.3300	0.3300	-5.714%	469	6,515	-72.727%
2026-03-09	0.3500	0.3800	0.3000	0.3500	+16.667%	782	6,373	-74.286%
2026-03-06	0.3500	0.3500	0.3000	0.3000	-16.667%	104	5,835	-70.000%
2026-03-05	0.3300	0.3600	0.3000	0.3600	+20.000%	213	5,764	-75.000%
2026-03-04	0.3300	0.3300	0.3000	0.3000	-6.250%	8	5,679	-70.000%
2026-03-03	0.3300	0.3300	0.3000	0.3200	-8.571%	329	5,674	-71.875%
2026-03-02	0.4200	0.4200	0.3500	0.3500	-25.532%	111	5,653	-74.286%
2026-02-27	0.4800	0.5000	0.3500	0.4700	-2.083%	316	5,650	-80.851%
2026-02-26	0.4900	0.4900	0.4300	0.4800	+26.316%	251	5,450	-81.250%
2026-02-25	0.4600	0.5600	0.3700	0.3800	0.000%	110	5,328	-76.316%
2026-02-24	0.3500	0.4200	0.3100	0.3800	+26.667%	172	5,328	-76.316%
2026-02-23	0.4000	0.4400	0.3000	0.3000	-26.829%	181	5,236	-70.000%
2026-02-20	0.5000	0.5800	0.4000	0.4100	-8.889%	707	5,267	-78.049%
2026-02-19	0.4000	0.4500	0.4000	0.4500	+18.421%	24	4,681	-80.000%
2026-02-18	0.3300	0.3800	0.3300	0.3800	+18.750%	44	4,660	-76.316%
2026-02-17	0.2900	0.3300	0.2900	0.3200	-11.111%	153	4,645	-71.875%
2026-02-13	0.5000	0.5000	0.3400	0.3600	+12.500%	90	4,557	-75.000%
2026-02-12	0.3500	0.3600	0.3200	0.3200	-23.810%	974	4,557	-71.875%
2026-02-11	0.4000	0.4200	0.3900	0.4200	+5.000%	565	4,539	-78.571%
2026-02-10	0.4000	0.4100	0.4000	0.4000	-11.111%	49	4,744	-77.500%
2026-02-09	0.4300	0.4700	0.4100	0.4500	-2.174%	279	4,743	-80.000%
2026-02-06	0.4800	0.4800	0.4500	0.4600	-4.167%	120	4,484	-80.435%
2026-02-05	0.3400	0.4800	0.3400	0.4800	-4.000%	53	4,382	-81.250%
2026-02-04	0.5000	0.5200	0.4200	0.5000	-3.846%	1,389	4,414	-82.000%
2026-02-03	0.4500	0.5800	0.4500	0.5200	+15.556%	344	3,464	-82.692%
2026-02-02	0.5000	0.5100	0.4500	0.4500	-13.462%	971	3,172	-80.000%
2026-01-30	0.6700	0.6800	0.5200	0.5200	-20.000%	1,448	3,233	-82.692%
2026-01-29	0.7100	0.7400	0.6500	0.6500	-8.451%	772	2,392	-86.154%
2026-01-28	0.7500	0.7600	0.7100	0.7100	-11.250%	288	1,828	-87.324%
2026-01-27	0.8100	0.8200	0.7500	0.8000	-3.614%	441	1,728	-88.750%
2026-01-26	0.8700	0.9000	0.8000	0.8300	-8.791%	248	1,477	-89.157%
2026-01-23	1.1000	1.1000	0.9100	0.9100	-21.552%	114	1,483	-90.110%
2026-01-22	1.1600	1.1900	1.1400	1.1600	+3.571%	36	1,504	-92.241%
2026-01-21	1.1200	1.1200	1.1200	1.1200	+2.752%	5	1,480	-91.964%
2026-01-20	1.1200	1.1700	1.0900	1.0900	-7.627%	426	1,485	-91.743%
2026-01-16	1.2000	1.3100	1.1800	1.1800	+7.273%	23	1,751	-92.373%
2026-01-15	1.1500	1.4500	1.0900	1.1000	-12.000%	262	1,751	-91.818%
2026-01-14	1.3200	1.3200	1.1600	1.2500	-6.015%	57	1,733	-92.800%
2026-01-13	1.4000	1.4000	1.2600	1.3300	-5.674%	75	1,707	-93.233%
2026-01-12	1.4700	1.5100	1.4100	1.4100	-10.191%	152	1,639	-93.617%
2026-01-09	1.5500	1.9800	1.5200	1.5700	+25.600%	583	1,624	-94.268%
2026-01-08	1.1900	1.2500	1.1500	1.2500	+13.636%	263	1,500	-92.800%
2026-01-07	1.4600	1.4700	1.0500	1.1000	-19.708%	433	1,257	-91.818%
2026-01-06	1.0500	1.4100	1.0500	1.3700	+37.000%	78	894	-93.431%
2026-01-05	0.9000	1.0400	0.9000	1.0000	+11.111%	38	866	-91.000%
2026-01-02	0.9500	0.9500	0.8900	0.9000	+7.143%	78	866	-90.000%
2025-12-31	0.8800	0.8800	0.8200	0.8400	-1.176%	17	845	-89.286%
2025-12-30	0.8500	0.9900	0.8400	0.8500	-5.556%	356	845	-89.412%
2025-12-29	0.9800	0.9800	0.9000	0.9000	-10.000%	111	859	-90.000%
2025-12-26	1.1000	1.1000	1.0000	1.0000	-11.504%	38	753	-91.000%
2025-12-24	1.1500	1.1500	1.1300	1.1300	+2.727%	300	435	-92.035%
2025-12-23	1.1800	1.1800	1.1000	1.1000	-8.333%	210	435	-91.818%
2025-12-22	1.3500	1.3500	1.2000	1.2000	+3.448%	345	235	-92.500%
2025-12-19	1.2000	1.2000	1.1000	1.1600	-3.333%	24	55	-92.241%
2025-12-18	1.2500	1.2900	1.1300	1.2000	0.000%	40	39	-92.500%

.dark-mode .jqdRM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqdRM7{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821C10OPEN Aug 21 2026 10.00 Call (OPEN260821C00010000)option OPRA

OPEN20260821C10
OPEN Aug 21 2026 10.00 Call (OPEN260821C00010000)
option OPRA