Dark

OPEN20260821C4
OPEN Aug 21 2026 4.00 Call (OPEN260821C00004000)
option OPRA

EOD

Jul 9, 2026

1.45+49.485%(+0.48)1,159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.0200	1.5600	1.0200	1.4500	+49.485%	1,159	3,871	0.000%
2026-07-08	0.9400	1.0500	0.7500	0.9700	-23.622%	42	2,926	+49.485%
2026-07-07	1.2000	1.2800	1.2000	1.2700	+3.252%	26	2,930	+14.173%
2026-07-06	1.4000	1.5200	1.2300	1.2300	+13.889%	301	2,924	+17.886%
2026-07-02	1.2700	1.3900	1.0800	1.0800	-16.923%	253	2,984	+34.259%
2026-07-01	1.0000	1.3900	0.8500	1.3000	+26.214%	292	2,984	+11.538%
2026-06-30	1.0500	1.1000	0.9900	1.0300	+3.000%	83	2,943	+40.777%
2026-06-29	0.7900	1.0000	0.7500	1.0000	+17.647%	458	2,952	+45.000%
2026-06-26	0.7800	0.8500	0.7500	0.8500	+14.865%	255	2,841	+70.588%
2026-06-25	0.7500	0.8500	0.7100	0.7400	-5.128%	213	2,889	+95.946%
2026-06-24	0.8500	0.9200	0.7800	0.7800	+4.000%	124	2,831	+85.897%
2026-06-23	0.8100	0.8100	0.7300	0.7500	-3.846%	200	2,820	+93.333%
2026-06-22	0.8700	0.9200	0.7700	0.7800	-17.895%	366	2,917	+85.897%
2026-06-18	0.9600	1.0000	0.8800	0.9500	-12.037%	52	2,864	+52.632%
2026-06-17	1.1500	1.2300	1.0800	1.0800	-14.286%	112	2,864	+34.259%
2026-06-16	1.0500	1.3100	1.0500	1.2600	+17.757%	370	2,864	+15.079%
2026-06-15	1.1200	1.2500	1.0700	1.0700	+15.054%	257	2,876	+35.514%
2026-06-12	1.0000	1.0000	0.8900	0.9300	-13.889%	70	2,876	+55.914%
2026-06-11	0.8800	1.0800	0.8800	1.0800	-5.263%	73	2,876	+34.259%
2026-06-10	1.0100	1.1800	1.0100	1.1400	+21.277%	163	2,866	+27.193%
2026-06-09	1.0000	1.0500	0.8000	0.9400	+1.075%	184	2,873	+54.255%
2026-06-08	0.9900	1.0000	0.9300	0.9300	-3.125%	126	2,782	+55.914%
2026-06-05	1.2500	1.2500	0.9600	0.9600	-29.927%	226	2,674	+51.042%
2026-06-04	1.3800	1.5000	1.3600	1.3700	+6.202%	178	2,511	+5.839%
2026-06-03	1.6500	1.6500	1.2900	1.2900	-27.528%	266	2,506	+12.403%
2026-06-02	1.6200	1.9600	1.6200	1.7800	0.000%	95	2,392	-18.539%
2026-06-01	1.5600	1.8500	1.5000	1.7800	+16.340%	581	2,379	-18.539%
2026-05-29	1.4200	1.5300	1.4000	1.5300	+2.000%	18	2,269	-5.229%
2026-05-28	1.1500	1.6000	1.1500	1.5000	+12.782%	405	2,266	-3.333%
2026-05-27	1.1300	1.4500	1.1300	1.3300	+22.018%	184	2,010	+9.023%
2026-05-26	1.1000	1.2300	1.0900	1.0900	+3.810%	170	2,025	+33.028%
2026-05-22	1.0300	1.0800	1.0100	1.0500	-4.545%	15	1,946	+38.095%
2026-05-21	0.8900	1.1300	0.8900	1.1000	+13.402%	114	1,945	+31.818%
2026-05-20	0.9500	0.9700	0.7200	0.9700	+12.791%	45	1,945	+49.485%
2026-05-19	0.9700	0.9700	0.8100	0.8600	+2.381%	146	1,784	+68.605%
2026-05-18	0.9800	0.9800	0.8400	0.8400	-16.832%	120	1,784	+72.619%
2026-05-15	1.0000	1.0100	0.9400	1.0100	-5.607%	111	1,784	+43.564%
2026-05-14	1.0700	1.1600	1.0400	1.0700	-2.727%	14	1,634	+35.514%
2026-05-13	1.2400	1.2500	1.1000	1.1000	-2.655%	16	1,637	+31.818%
2026-05-12	1.2900	1.3000	1.1300	1.1300	-16.296%	15	1,637	+28.319%
2026-05-11	1.2500	1.3500	1.2500	1.3500	-6.897%	207	1,637	+7.407%
2026-05-08	1.6800	1.6800	1.3500	1.4500	-18.994%	114	1,624	0.000%
2026-05-07	1.8700	1.8700	1.7900	1.7900	-7.732%	325	1,601	-18.994%
2026-05-06	1.7500	1.9400	1.7500	1.9400	+25.161%	81	1,382	-25.258%
2026-05-05	1.5500	1.5500	1.5500	1.5500	-4.321%	1	1,366	-6.452%
2026-05-04	1.7100	1.7100	1.5700	1.6200	-7.429%	57	1,365	-10.494%
2026-05-01	1.7500	1.7500	1.7500	1.7500	+6.707%	3	1,365	-17.143%
2026-04-30	1.8000	1.8000	1.6400	1.6400	-4.651%	12	1,365	-11.585%
2026-04-29	1.7700	1.7700	1.7200	1.7200	-14.851%	57	1,365	-15.698%
2026-04-28	2.0000	2.0200	1.9900	2.0200	+4.663%	3	1,375	-28.218%
2026-04-27	2.0800	2.0800	1.9300	1.9300	+1.579%	79	1,376	-24.870%
2026-04-24	1.7500	1.9000	1.7500	1.9000	+10.465%	130	1,355	-23.684%
2026-04-23	1.7900	1.8200	1.6300	1.7200	-14.000%	17	1,263	-15.698%
2026-04-22	2.0500	2.0500	2.0000	2.0000	-9.091%	3	1,269	-27.500%
2026-04-21	1.8200	2.4500	1.8200	2.2000	+29.412%	50	1,271	-34.091%
2026-04-20	1.7000	1.7000	1.7000	1.7000	-5.556%	5	1,271	-14.706%
2026-04-17	1.8500	1.9200	1.8000	1.8000	+4.046%	145	1,271	-19.444%
2026-04-16	1.6800	1.7800	1.6000	1.7300	+21.831%	190	1,206	-16.185%
2026-04-15	1.1400	1.4200	1.1400	1.4200	+18.333%	325	1,181	+2.113%
2026-04-14	1.1500	1.2800	1.1500	1.2000	+11.111%	277	1,244	+20.833%
2026-04-13	1.0200	1.0800	1.0100	1.0800	0.000%	14	988	+34.259%
2026-04-10	1.0900	1.1100	1.0400	1.0800	-3.571%	28	977	+34.259%
2026-04-09	1.2000	1.2000	1.0800	1.1200	-13.178%	553	1,000	+29.464%
2026-04-08	1.5000	1.5000	1.2900	1.2900	+5.738%	118	453	+12.403%
2026-04-07	1.2000	1.2200	1.2000	1.2200	-9.630%	3	351	+18.852%
2026-04-06	1.3500	1.3500	1.3500	1.3500	+3.053%	2	350	+7.407%
2026-04-02	1.2500	1.3100	1.2400	1.3100	0.000%	21	358	+10.687%
2026-04-01	1.4000	1.4000	1.3100	1.3100	-9.028%	72	358	+10.687%
2026-03-31	1.4400	1.4400	1.4400	1.4400	+67.442%	2	355	+0.694%
2026-03-30	1.2700	1.2800	0.8600	0.8600	-43.421%	9	353	+68.605%
2026-03-27	1.4900	1.5200	1.4900	1.5200	-5.000%	25	355	-4.605%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-10.112%	3	355	-9.375%
2026-03-24	1.7200	1.7800	1.7000	1.7800	-2.198%	67	358	-18.539%
2026-03-23	1.6600	1.8300	1.6600	1.8200	+17.419%	70	375	-20.330%
2026-03-20	1.6300	1.6400	1.5500	1.5500	-21.717%	62	367	-6.452%
2026-03-18	1.9800	1.9800	1.9800	1.9800	-4.808%	2	315	-26.768%
2026-03-17	2.0800	2.0800	2.0800	2.0800	+13.661%	1	313	-30.288%
2026-03-16	1.7000	1.8500	1.7000	1.8300	+20.395%	140	314	-20.765%
2026-03-13	1.7200	1.7200	1.5200	1.5200	-5.590%	46	368	-4.605%
2026-03-12	1.8400	1.8400	1.6100	1.6100	-13.904%	110	379	-9.938%
2026-03-11	1.8100	1.8700	1.8100	1.8700	+14.724%	4	276	-22.460%
2026-03-09	1.5500	1.6400	1.5500	1.6300	-11.892%	142	278	-11.043%
2026-03-06	1.8500	1.8500	1.8500	1.8500	+8.824%	20	316	-21.622%
2026-03-04	1.7000	1.7000	1.7000	1.7000	+3.030%	1	299	-14.706%
2026-03-03	1.5800	1.6500	1.5400	1.6500	-9.341%	70	298	-12.121%
2026-03-02	1.8600	1.8800	1.8200	1.8200	-10.784%	28	228	-20.330%
2026-02-26	1.9700	2.0500	1.9700	2.0400	+20.000%	14	208	-28.922%
2026-02-25	1.8400	1.8900	1.7000	1.7000	-7.609%	27	196	-14.706%
2026-02-24	1.5200	1.9000	1.5200	1.8400	+21.053%	62	196	-21.196%
2026-02-23	1.6500	1.6500	1.5000	1.5200	-11.111%	11	168	-4.605%
2026-02-20	2.0500	2.2000	1.5700	1.7100	+3.636%	17	161	-15.205%
2026-02-19	1.5800	1.7000	1.5800	1.6500	+10.000%	38	150	-12.121%
2026-02-18	1.5200	1.5200	1.5000	1.5000	+13.636%	2	145	-3.333%
2026-02-17	1.3200	1.3200	1.3200	1.3200	-12.000%	2	145	+9.848%
2026-02-13	1.4000	1.5100	1.4000	1.5000	+7.143%	21	124	-3.333%
2026-02-12	1.7300	1.7300	1.4000	1.4000	-10.256%	16	124	+3.571%
2026-02-11	1.5300	1.6000	1.5300	1.5600	-3.106%	22	116	-7.051%
2026-02-10	1.7900	1.8000	1.6000	1.6100	-8.000%	21	109	-9.938%
2026-02-09	1.6900	1.7700	1.6900	1.7500	+8.696%	37	89	-17.143%
2026-02-04	1.8200	1.9100	1.6100	1.6100	-10.556%	17	64	-9.938%
2026-02-02	1.8500	1.8500	1.8000	1.8000	-5.759%	10	64	-19.444%
2026-01-30	2.0200	2.0200	1.9100	1.9100	-32.270%	7	59	-24.084%
2026-01-23	3.0000	3.0000	2.8100	2.8200	-6.000%	6	55	-48.582%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-18.478%	5	55	-51.667%
2026-01-12	3.6300	3.6800	3.6300	3.6800	+15.361%	6	55	-60.598%
2026-01-06	2.9500	3.1900	2.9500	3.1900	+7.407%	102	55	-54.545%
2026-01-05	2.9700	2.9700	2.9700	2.9700	+6.835%	1	156	-51.178%
2026-01-02	2.7100	2.7800	2.7100	2.7800	+9.881%	101	156	-47.842%
2025-12-30	2.5300	2.5300	2.5300	2.5300	-4.528%	1	56	-42.688%
2025-12-29	2.6900	2.6900	2.6500	2.6500	-5.694%	11	55	-45.283%
2025-12-26	2.9800	2.9800	2.8100	2.8100	-6.333%	2	45	-48.399%
2025-12-24	3.0000	3.0000	3.0000	3.0000	-5.956%	10	34	-51.667%
2025-12-23	3.1500	3.1900	3.1500	3.1900	0.000%	34	34	-54.545%

.dark-mode .y30mZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y30mZc{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821C4OPEN Aug 21 2026 4.00 Call (OPEN260821C00004000)option OPRA

OPEN20260821C4
OPEN Aug 21 2026 4.00 Call (OPEN260821C00004000)
option OPRA