Dark

OPEN20260821C5
OPEN Aug 21 2026 5.00 Call (OPEN260821C00005000)
option OPRA

EOD

Jul 9, 2026

0.9000+52.542%(+0.3100)1,738

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.5700	0.9300	0.5000	0.9000	+52.542%	1,738	24,149	0.000%
2026-07-08	0.5400	0.5900	0.4600	0.5900	0.000%	643	23,778	+52.542%
2026-07-07	0.7300	0.8200	0.5600	0.5900	-23.377%	713	23,868	+52.542%
2026-07-06	0.6700	0.9300	0.6200	0.7700	+20.313%	2,377	23,997	+16.883%
2026-07-02	0.7500	0.8200	0.5900	0.6400	-8.571%	1,189	23,548	+40.625%
2026-07-01	0.5300	0.8200	0.4900	0.7000	+34.615%	3,997	23,548	+28.571%
2026-06-30	0.4200	0.5900	0.4200	0.5200	+1.961%	3,958	22,148	+73.077%
2026-06-29	0.4400	0.5200	0.3700	0.5100	+13.333%	1,939	22,285	+76.471%
2026-06-26	0.4000	0.5000	0.3800	0.4500	+9.756%	6,266	21,421	+100.000%
2026-06-25	0.4500	0.4600	0.3600	0.4100	0.000%	872	23,826	+119.512%
2026-06-24	0.4100	0.5200	0.3900	0.4100	+7.895%	2,350	23,707	+119.512%
2026-06-23	0.3800	0.4300	0.3500	0.3800	-9.524%	490	23,767	+136.842%
2026-06-22	0.5000	0.5200	0.4000	0.4200	-20.755%	376	23,554	+114.286%
2026-06-18	0.5500	0.5900	0.5000	0.5300	+6.000%	715	23,142	+69.811%
2026-06-17	0.7000	0.7400	0.5000	0.5000	-28.571%	1,035	23,142	+80.000%
2026-06-16	0.6000	0.8400	0.6000	0.7000	+12.903%	444	23,142	+28.571%
2026-06-15	0.6800	0.7300	0.6100	0.6200	+8.772%	387	23,139	+45.161%
2026-06-12	0.6500	0.6900	0.5000	0.5700	-14.925%	185	23,139	+57.895%
2026-06-11	0.6900	0.6900	0.5700	0.6700	+11.667%	487	23,139	+34.328%
2026-06-10	0.6500	0.7400	0.6000	0.6000	+5.263%	771	22,877	+50.000%
2026-06-09	0.5700	0.6800	0.4500	0.5700	+3.636%	648	22,872	+57.895%
2026-06-08	0.6000	0.6100	0.5500	0.5500	-3.509%	356	22,545	+63.636%
2026-06-05	0.8000	0.8200	0.5700	0.5700	-36.667%	850	22,515	+57.895%
2026-06-04	0.9600	1.0100	0.8700	0.9000	+3.448%	648	22,435	0.000%
2026-06-03	1.2500	1.2500	0.8200	0.8700	-30.400%	726	22,445	+3.448%
2026-06-02	1.0700	1.4000	1.0000	1.2500	+9.649%	2,066	22,365	-28.000%
2026-06-01	1.0500	1.3000	1.0100	1.1400	+22.581%	1,297	22,197	-21.053%
2026-05-29	0.9000	1.0000	0.8600	0.9300	-7.000%	859	22,638	-3.226%
2026-05-28	0.7700	1.0800	0.7000	1.0000	+21.951%	575	21,978	-10.000%
2026-05-27	0.6600	0.9600	0.6600	0.8200	+26.154%	3,527	22,024	+9.756%
2026-05-26	0.6400	0.7800	0.5800	0.6500	0.000%	1,280	21,383	+38.462%
2026-05-22	0.6700	0.6700	0.5900	0.6500	-2.985%	371	20,590	+38.462%
2026-05-21	0.5400	0.7000	0.5000	0.6700	+21.818%	412	20,514	+34.328%
2026-05-20	0.5000	0.5900	0.5000	0.5500	+22.222%	893	20,514	+63.636%
2026-05-19	0.4800	0.5200	0.4500	0.4500	-16.667%	526	20,064	+100.000%
2026-05-18	0.6000	0.6000	0.4800	0.5400	-6.897%	409	20,064	+66.667%
2026-05-15	0.5900	0.6200	0.5200	0.5800	-7.937%	814	20,064	+55.172%
2026-05-14	0.6800	0.7700	0.6100	0.6300	-7.353%	4,838	19,766	+42.857%
2026-05-13	0.8500	0.8500	0.6400	0.6800	-8.108%	772	14,815	+32.353%
2026-05-12	0.8200	1.0300	0.6500	0.7400	-12.941%	441	14,815	+21.622%
2026-05-11	0.8700	0.8800	0.7600	0.8500	-11.458%	192	14,815	+5.882%
2026-05-08	1.2700	1.2700	0.8000	0.9600	-22.581%	779	14,633	-6.250%
2026-05-07	1.3600	1.3600	1.2300	1.2400	-11.429%	116	14,430	-27.419%
2026-05-06	1.2000	1.4500	1.1800	1.4000	+17.647%	173	14,368	-35.714%
2026-05-05	1.1200	1.1900	1.0500	1.1900	+7.207%	61	14,397	-24.370%
2026-05-04	1.3200	1.3200	1.0700	1.1100	-20.144%	312	14,389	-18.919%
2026-05-01	1.3500	1.4400	1.3000	1.3900	+8.594%	43	14,186	-35.252%
2026-04-30	1.3400	1.3400	1.1500	1.2800	-14.667%	302	14,186	-29.688%
2026-04-29	1.2800	1.5000	1.1900	1.5000	+9.489%	81	14,166	-40.000%
2026-04-28	1.3600	1.4500	1.3600	1.3700	+1.481%	194	14,155	-34.307%
2026-04-27	1.3600	1.6000	1.3100	1.3500	-8.163%	237	14,144	-33.333%
2026-04-24	1.3200	1.5200	1.2900	1.4700	+23.529%	258	14,172	-38.776%
2026-04-23	1.3100	1.3100	1.1000	1.1900	-15.000%	2,485	14,036	-24.370%
2026-04-22	1.5800	1.6000	1.3200	1.4000	-6.040%	4,313	13,351	-35.714%
2026-04-21	1.5400	1.8700	1.3700	1.4900	+18.254%	426	12,295	-39.597%
2026-04-20	1.2600	1.4000	1.2300	1.2600	-1.563%	138	12,295	-28.571%
2026-04-17	1.3200	1.4200	1.2400	1.2800	+0.787%	480	12,243	-29.688%
2026-04-16	1.0400	1.2900	1.0400	1.2700	+29.592%	480	12,364	-29.134%
2026-04-15	0.8500	1.0000	0.8500	0.9800	+15.294%	5,650	12,369	-8.163%
2026-04-14	0.7500	0.8700	0.7200	0.8500	+26.866%	949	7,263	+5.882%
2026-04-13	0.6000	0.7100	0.6000	0.6700	-4.286%	80	6,939	+34.328%
2026-04-10	0.7300	0.8000	0.7000	0.7000	-1.408%	80	6,902	+28.571%
2026-04-09	0.7800	0.7800	0.7100	0.7100	-17.442%	60	6,898	+26.761%
2026-04-08	0.9700	1.0200	0.8500	0.8600	+4.878%	803	6,876	+4.651%
2026-04-07	0.8600	0.8600	0.7600	0.8200	-7.865%	1,923	6,163	+9.756%
2026-04-06	0.9600	0.9600	0.8500	0.8900	-6.316%	277	4,806	+1.124%
2026-04-02	0.8600	0.9500	0.8200	0.9500	+10.465%	428	4,476	-5.263%
2026-04-01	0.9500	0.9700	0.8500	0.8600	-8.511%	147	4,476	+4.651%
2026-03-31	0.9200	0.9800	0.8500	0.9400	+10.588%	566	4,453	-4.255%
2026-03-30	0.9500	0.9500	0.7900	0.8500	-17.476%	1,267	4,553	+5.882%
2026-03-27	1.0000	1.0400	0.9500	1.0300	-9.649%	201	4,840	-12.621%
2026-03-26	1.1900	1.2000	1.1400	1.1400	-8.065%	159	4,744	-21.053%
2026-03-25	1.3300	1.3400	1.2200	1.2400	-1.587%	643	4,768	-27.419%
2026-03-24	1.2600	1.2600	1.2600	1.2600	-6.667%	1	4,978	-28.571%
2026-03-23	1.2500	1.3500	1.2000	1.3500	+20.536%	54	4,978	-33.333%
2026-03-20	1.2300	1.2500	1.1100	1.1200	-15.152%	45	4,958	-19.643%
2026-03-19	1.2000	1.3800	1.2000	1.3200	-6.383%	453	4,947	-31.818%
2026-03-18	1.5300	1.5300	1.4100	1.4100	-11.875%	47	4,867	-36.170%
2026-03-17	1.5000	1.6200	1.4800	1.6000	+17.647%	1,793	4,837	-43.750%
2026-03-16	1.3000	1.3900	1.2900	1.3600	+17.241%	673	5,098	-33.824%
2026-03-13	1.2400	1.2500	1.1000	1.1600	+2.655%	2,690	4,605	-22.414%
2026-03-12	1.3200	1.3200	1.1300	1.1300	-18.705%	176	3,062	-20.354%
2026-03-11	1.2300	1.4000	1.2300	1.3900	+12.097%	131	3,074	-35.252%
2026-03-10	1.2600	1.3500	1.2000	1.2400	-10.145%	146	3,182	-27.419%
2026-03-09	1.1600	1.3800	1.1500	1.3800	+15.000%	49	3,182	-34.783%
2026-03-06	1.2800	1.3100	1.2000	1.2000	-7.692%	444	3,184	-25.000%
2026-03-05	1.2900	1.3100	1.1800	1.3000	+10.169%	81	2,861	-30.769%
2026-03-04	1.2500	1.3300	1.1400	1.1800	-4.065%	169	2,830	-23.729%
2026-03-03	1.2200	1.2300	1.0300	1.2300	-7.519%	295	2,793	-26.829%
2026-03-02	1.4300	1.4300	1.3200	1.3300	-16.352%	92	2,718	-32.331%
2026-02-27	1.5500	1.5900	1.4500	1.5900	+1.274%	52	2,677	-43.396%
2026-02-26	1.3800	1.5800	1.3800	1.5700	+20.769%	165	2,665	-42.675%
2026-02-25	1.4100	1.4100	1.2300	1.3000	-2.985%	162	2,697	-30.769%
2026-02-24	1.1500	1.3400	1.1500	1.3400	+18.584%	168	2,697	-32.836%
2026-02-23	1.2900	1.3900	1.1200	1.1300	-6.612%	512	2,574	-20.354%
2026-02-20	1.6700	1.7200	1.1800	1.2100	+2.542%	821	2,134	-25.620%
2026-02-19	1.1300	1.3000	1.1200	1.1800	+4.425%	56	2,133	-23.729%
2026-02-18	1.1500	1.2100	1.1300	1.1300	+10.784%	18	2,108	-20.354%
2026-02-17	0.8700	1.0400	0.8700	1.0200	-7.273%	44	2,098	-11.765%
2026-02-13	1.0400	1.2400	1.0400	1.1000	+7.843%	93	2,059	-18.182%
2026-02-12	1.1500	1.1500	0.9600	1.0200	-15.000%	61	2,059	-11.765%
2026-02-11	1.1700	1.2500	1.1400	1.2000	-0.826%	996	2,092	-25.000%
2026-02-10	1.3400	1.4000	1.2100	1.2100	-8.333%	608	1,535	-25.620%
2026-02-09	1.3400	1.4300	1.2800	1.3200	-2.941%	450	941	-31.818%
2026-02-06	1.3700	1.4900	1.2800	1.3600	+16.239%	92	625	-33.824%
2026-02-05	1.3600	1.3700	1.1700	1.1700	-6.400%	24	600	-23.077%
2026-02-04	1.4200	1.4300	1.2200	1.2500	-17.219%	35	600	-28.000%
2026-02-03	1.4400	1.5100	1.3000	1.5100	+17.054%	27	614	-40.397%
2026-02-02	1.4100	1.4800	1.2900	1.2900	-15.686%	163	587	-30.233%
2026-01-30	1.8700	1.8700	1.5000	1.5300	-19.048%	59	593	-41.176%
2026-01-29	1.9400	1.9400	1.8300	1.8900	-3.077%	82	550	-52.381%
2026-01-28	2.1000	2.1000	1.9400	1.9500	-5.340%	26	469	-53.846%
2026-01-27	2.0600	2.0800	2.0100	2.0600	-5.069%	334	471	-56.311%
2026-01-26	2.1600	2.1700	2.1600	2.1700	-1.364%	2	195	-58.525%
2026-01-23	2.5000	2.5000	2.1700	2.2000	-16.981%	77	197	-59.091%
2026-01-22	2.6400	2.6500	2.6400	2.6500	+0.760%	4	134	-66.038%
2026-01-21	2.6300	2.6300	2.6300	2.6300	+2.335%	2	135	-65.779%
2026-01-20	2.5700	2.5700	2.5700	2.5700	-8.214%	1	135	-64.981%
2026-01-16	2.8000	2.8000	2.8000	2.8000	-6.667%	1	133	-67.857%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-10.448%	1	133	-70.000%
2026-01-12	3.3500	3.3500	3.3500	3.3500	-10.428%	6	132	-73.134%
2026-01-09	3.7000	3.7400	3.7000	3.7400	+42.205%	2	127	-75.936%
2026-01-08	2.6100	2.6300	2.6100	2.6300	+3.543%	4	127	-65.779%
2026-01-07	2.7700	2.7700	2.5400	2.5400	-7.299%	22	124	-64.567%
2026-01-06	2.5800	2.7400	2.5800	2.7400	+11.837%	6	108	-67.153%
2026-01-05	2.2700	2.5500	2.1900	2.4500	+8.407%	305	60	-63.265%
2026-01-02	2.2600	2.2600	2.2600	2.2600	+9.179%	5	60	-60.177%
2025-12-31	2.0700	2.0700	2.0700	2.0700	-1.429%	1	61	-56.522%
2025-12-30	2.2300	2.2300	2.0200	2.1000	-2.326%	21	61	-57.143%
2025-12-29	2.1500	2.1500	2.1500	2.1500	-19.173%	4	41	-58.140%
2025-12-26	2.3400	2.6600	2.3400	2.6600	+7.692%	31	37	-66.165%
2025-12-23	2.5700	2.5700	2.4700	2.4700	+0.407%	2	6	-63.563%
2025-12-19	2.5400	2.5400	2.4600	2.4600	-2.381%	5	6	-63.415%
2025-12-18	2.5200	2.5200	2.5200	2.5200	0.000%	1	1	-64.286%

.dark-mode .RsZ2s7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RsZ2s7{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821C5OPEN Aug 21 2026 5.00 Call (OPEN260821C00005000)option OPRA

OPEN20260821C5
OPEN Aug 21 2026 5.00 Call (OPEN260821C00005000)
option OPRA