Dark

OPEN20260821C6
OPEN Aug 21 2026 6.00 Call (OPEN260821C00006000)
option OPRA

EOD

Jul 9, 2026

0.5200+67.742%(+0.2100)5,310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3000	0.5400	0.3000	0.5200	+67.742%	5,310	17,399	0.000%
2026-07-08	0.3000	0.3200	0.2500	0.3100	-6.061%	381	16,030	+67.742%
2026-07-07	0.4200	0.4600	0.3000	0.3300	-23.256%	1,147	16,141	+57.576%
2026-07-06	0.4000	0.5500	0.3400	0.4300	+13.158%	2,991	16,296	+20.930%
2026-07-02	0.4200	0.5000	0.3200	0.3800	0.000%	1,360	15,877	+36.842%
2026-07-01	0.2900	0.4800	0.2800	0.3800	+31.034%	3,224	15,877	+36.842%
2026-06-30	0.2800	0.3300	0.2600	0.2900	+3.571%	2,181	14,632	+79.310%
2026-06-29	0.2400	0.2800	0.2000	0.2800	+12.000%	875	13,753	+85.714%
2026-06-26	0.2000	0.2500	0.2000	0.2500	+8.696%	508	13,438	+108.000%
2026-06-25	0.2400	0.2500	0.2000	0.2300	-4.167%	742	13,514	+126.087%
2026-06-24	0.2300	0.3000	0.2000	0.2400	+14.286%	309	13,725	+116.667%
2026-06-23	0.2200	0.2300	0.2100	0.2100	-8.696%	315	13,719	+147.619%
2026-06-22	0.3000	0.3000	0.2300	0.2300	-23.333%	696	13,571	+126.087%
2026-06-18	0.3400	0.3500	0.3000	0.3000	-9.091%	774	13,175	+73.333%
2026-06-17	0.4100	0.4900	0.3100	0.3300	-23.256%	1,106	13,175	+57.576%
2026-06-16	0.4200	0.5200	0.3800	0.4300	+13.158%	582	13,175	+20.930%
2026-06-15	0.4000	0.4500	0.3400	0.3800	+8.571%	2,227	13,520	+36.842%
2026-06-12	0.4000	0.4300	0.3300	0.3500	-16.667%	438	13,520	+48.571%
2026-06-11	0.3900	0.4700	0.3300	0.4200	+2.439%	126	13,520	+23.810%
2026-06-10	0.3600	0.5000	0.3400	0.4100	+13.889%	853	13,542	+26.829%
2026-06-09	0.3300	0.4000	0.2700	0.3600	+5.882%	1,026	13,746	+44.444%
2026-06-08	0.4100	0.4100	0.3300	0.3400	-8.108%	752	13,858	+52.941%
2026-06-05	0.5400	0.5500	0.3500	0.3700	-35.088%	1,827	13,933	+40.541%
2026-06-04	0.5800	0.6900	0.5700	0.5700	0.000%	396	14,342	-8.772%
2026-06-03	0.7600	0.8700	0.5000	0.5700	-32.143%	1,337	14,552	-8.772%
2026-06-02	0.7300	1.0000	0.6600	0.8400	+7.692%	2,284	14,314	-38.095%
2026-06-01	0.5800	0.8600	0.5800	0.7800	+25.806%	2,616	13,945	-33.333%
2026-05-29	0.6400	0.6800	0.5500	0.6200	-3.125%	1,111	14,039	-16.129%
2026-05-28	0.4800	0.7600	0.4700	0.6400	+20.755%	1,411	13,691	-18.750%
2026-05-27	0.4400	0.6400	0.4400	0.5300	+32.500%	1,736	12,896	-1.887%
2026-05-26	0.3900	0.4800	0.3700	0.4000	+5.263%	3,841	12,031	+30.000%
2026-05-22	0.3900	0.4200	0.3500	0.3800	-7.317%	342	11,113	+36.842%
2026-05-21	0.3300	0.4300	0.3000	0.4100	+20.588%	587	11,075	+26.829%
2026-05-20	0.3000	0.3400	0.3000	0.3400	+9.677%	293	11,075	+52.941%
2026-05-19	0.2800	0.3200	0.2600	0.3100	0.000%	349	11,127	+67.742%
2026-05-18	0.3600	0.3600	0.2800	0.3100	-13.889%	447	11,127	+67.742%
2026-05-15	0.3400	0.4100	0.3400	0.3600	-7.692%	419	11,127	+44.444%
2026-05-14	0.4100	0.4600	0.3900	0.3900	-4.878%	445	11,135	+33.333%
2026-05-13	0.4500	0.5100	0.4000	0.4100	-12.766%	2,204	11,063	+26.829%
2026-05-12	0.5100	0.5200	0.4100	0.4700	-11.321%	437	11,063	+10.638%
2026-05-11	0.5200	0.6000	0.4800	0.5300	-15.873%	5,702	11,063	-1.887%
2026-05-08	0.7500	0.8500	0.5500	0.6300	-30.000%	1,188	16,110	-17.460%
2026-05-07	0.9800	1.0100	0.8300	0.9000	-5.263%	919	16,135	-42.222%
2026-05-06	0.8600	1.0300	0.8600	0.9500	+5.556%	1,700	16,276	-45.263%
2026-05-05	0.7700	0.9000	0.7100	0.9000	+16.883%	498	15,078	-42.222%
2026-05-04	0.9100	0.9100	0.7500	0.7700	-18.947%	447	15,122	-32.468%
2026-05-01	0.9700	1.0500	0.8600	0.9500	+5.556%	176	15,045	-45.263%
2026-04-30	1.1100	1.1100	0.8100	0.9000	-15.888%	346	15,045	-42.222%
2026-04-29	0.9300	1.1500	0.8800	1.0700	+8.081%	947	15,096	-51.402%
2026-04-28	0.9800	1.1000	0.9500	0.9900	-1.000%	124	15,682	-47.475%
2026-04-27	0.9900	1.1400	0.9700	1.0000	-5.660%	2,992	15,700	-48.000%
2026-04-24	0.9600	1.1400	0.8600	1.0600	+23.256%	2,960	17,082	-50.943%
2026-04-23	1.0300	1.0300	0.7800	0.8600	-18.095%	3,246	15,798	-39.535%
2026-04-22	1.1400	1.2600	0.9600	1.0500	-4.545%	2,704	16,198	-50.476%
2026-04-21	1.0100	1.4500	0.9600	1.1000	+18.280%	6,056	15,664	-52.727%
2026-04-20	0.9000	0.9700	0.8600	0.9300	+3.333%	547	15,594	-44.086%
2026-04-17	0.9800	1.0400	0.8800	0.9000	0.000%	4,361	15,682	-42.222%
2026-04-16	0.7800	0.9300	0.7200	0.9000	+30.435%	19,029	16,315	-42.222%
2026-04-15	0.5700	0.7900	0.5200	0.6900	+16.949%	9,400	28,163	-24.638%
2026-04-14	0.5200	0.6300	0.4600	0.5900	+25.532%	29,770	26,583	-11.864%
2026-04-13	0.3800	0.4700	0.3800	0.4700	+2.174%	219	2,639	+10.638%
2026-04-10	0.4800	0.5600	0.4600	0.4600	-4.167%	80	2,633	+13.043%
2026-04-09	0.5800	0.5800	0.4600	0.4800	-20.000%	404	2,624	+8.333%
2026-04-08	0.7100	0.7300	0.6000	0.6000	+7.143%	389	2,434	-13.333%
2026-04-07	0.5800	0.5800	0.5000	0.5600	-9.677%	130	2,415	-7.143%
2026-04-06	0.6600	0.6800	0.5800	0.6200	-1.587%	324	2,396	-16.129%
2026-04-02	0.5400	0.6400	0.4800	0.6300	+3.279%	89	2,291	-17.460%
2026-04-01	0.6900	0.7000	0.6100	0.6100	-6.154%	43	2,291	-14.754%
2026-03-31	0.5900	0.6700	0.5900	0.6500	+14.035%	98	2,285	-20.000%
2026-03-30	0.7200	0.7200	0.5500	0.5700	-21.918%	221	2,292	-8.772%
2026-03-27	0.7500	0.7500	0.6600	0.7300	-8.750%	124	2,244	-28.767%
2026-03-26	0.8700	0.9000	0.7900	0.8000	-9.091%	126	2,245	-35.000%
2026-03-25	1.0700	1.0700	0.8500	0.8800	-7.368%	198	2,335	-40.909%
2026-03-24	0.9300	0.9500	0.8600	0.9500	-3.061%	99	2,289	-45.263%
2026-03-23	0.9500	1.0400	0.9100	0.9800	+20.988%	140	2,297	-46.939%
2026-03-20	0.9200	0.9200	0.8100	0.8100	-14.737%	175	2,293	-35.802%
2026-03-19	0.9400	0.9500	0.9000	0.9500	-12.037%	62	2,338	-45.263%
2026-03-18	1.1700	1.1700	1.0800	1.0800	-10.000%	26	2,353	-51.852%
2026-03-17	1.0300	1.2800	1.0300	1.2000	+21.212%	341	2,332	-56.667%
2026-03-16	1.0000	1.0400	0.9300	0.9900	+10.000%	143	2,178	-47.475%
2026-03-13	0.9500	0.9500	0.8000	0.9000	+3.448%	45	2,198	-42.222%
2026-03-12	1.0000	1.0000	0.8600	0.8700	-15.534%	163	2,186	-40.230%
2026-03-11	1.0000	1.0500	0.9400	1.0300	+8.421%	25	2,272	-49.515%
2026-03-10	1.1000	1.1000	0.9500	0.9500	-5.000%	95	2,278	-45.263%
2026-03-09	0.8500	1.0000	0.8500	1.0000	+8.696%	42	2,202	-48.000%
2026-03-06	0.9500	0.9600	0.8800	0.9200	-6.122%	68	2,162	-43.478%
2026-03-05	0.9000	0.9900	0.8800	0.9800	+15.294%	93	2,157	-46.939%
2026-03-04	1.1100	1.1100	0.8500	0.8500	-8.602%	385	2,085	-38.824%
2026-03-03	0.9000	1.1300	0.8200	0.9300	+1.087%	185	2,075	-44.086%
2026-03-02	1.0700	1.1000	0.9200	0.9200	-14.815%	85	2,017	-43.478%
2026-02-27	1.0900	1.2100	1.0800	1.0800	-5.263%	844	1,960	-51.852%
2026-02-26	1.1300	1.2100	1.0500	1.1400	+3.636%	90	1,252	-54.386%
2026-02-25	1.0100	1.1200	0.9300	1.1000	+8.911%	43	1,171	-52.727%
2026-02-24	0.8600	1.0100	0.8400	1.0100	+18.824%	84	1,171	-48.515%
2026-02-23	1.0600	1.0900	0.8500	0.8500	-16.667%	41	1,220	-38.824%
2026-02-20	1.2500	1.3000	0.9200	1.0200	+24.390%	218	1,218	-49.020%
2026-02-19	0.8700	0.9700	0.8200	0.8200	-11.828%	104	1,174	-36.585%
2026-02-18	0.8400	0.9300	0.8300	0.9300	+20.779%	624	1,140	-44.086%
2026-02-17	0.7500	0.8000	0.7200	0.7700	-9.412%	87	1,075	-32.468%
2026-02-13	0.8300	0.8500	0.7500	0.8500	+4.938%	141	1,024	-38.824%
2026-02-12	0.9000	0.9000	0.7300	0.8100	-14.737%	175	1,024	-35.802%
2026-02-11	0.9100	0.9500	0.9000	0.9500	-8.654%	21	898	-45.263%
2026-02-10	1.0800	1.1000	1.0400	1.0400	-0.952%	13	887	-50.000%
2026-02-09	1.0700	1.0700	0.9900	1.0500	+1.942%	62	882	-50.476%
2026-02-06	1.0700	1.0900	1.0000	1.0300	+8.421%	127	857	-49.515%
2026-02-05	0.9200	1.1000	0.9200	0.9500	+1.064%	25	876	-45.263%
2026-02-04	1.1100	1.1100	0.9400	0.9400	-14.545%	248	887	-44.681%
2026-02-03	1.1000	1.2100	1.1000	1.1000	+10.000%	218	958	-52.727%
2026-02-02	1.1700	1.2500	1.0000	1.0000	-21.260%	222	745	-48.000%
2026-01-30	1.3200	1.3700	1.1800	1.2700	-11.189%	224	728	-59.055%
2026-01-29	1.5500	1.5500	1.4200	1.4300	-13.333%	108	613	-63.636%
2026-01-28	1.7100	1.7100	1.5100	1.6500	-1.786%	90	530	-68.485%
2026-01-27	1.6600	1.7100	1.6000	1.6800	-2.890%	64	471	-69.048%
2026-01-26	1.8200	1.8200	1.7300	1.7300	-3.889%	96	411	-69.942%
2026-01-23	2.0000	2.0800	1.7300	1.8000	-17.431%	66	420	-71.111%
2026-01-22	2.3500	2.3500	2.1800	2.1800	-0.457%	3	411	-76.147%
2026-01-21	2.2300	2.2300	2.1400	2.1900	+4.785%	56	413	-76.256%
2026-01-20	2.3000	2.3000	2.0900	2.0900	-13.278%	20	369	-75.120%
2026-01-16	2.5200	2.5200	2.4100	2.4100	+14.762%	15	343	-78.423%
2026-01-15	2.2000	2.3800	2.0900	2.1000	-5.830%	63	343	-75.238%
2026-01-14	2.3800	2.3800	2.1000	2.2300	-10.800%	132	312	-76.682%
2026-01-13	2.5100	2.5800	2.4500	2.5000	-3.846%	63	271	-79.200%
2026-01-12	2.6900	2.7900	2.6000	2.6000	-10.345%	37	228	-80.000%
2026-01-09	2.8300	3.1000	2.8300	2.9000	+29.464%	133	196	-82.069%
2026-01-08	2.2900	2.3400	2.1500	2.2400	+8.213%	28	266	-76.786%
2026-01-07	2.5300	2.5300	1.9900	2.0700	-18.824%	68	275	-74.879%
2026-01-06	2.1400	2.5500	2.0500	2.5500	+23.786%	48	226	-79.608%
2026-01-05	1.8800	2.0600	1.8000	2.0600	+13.187%	44	209	-74.757%
2026-01-02	1.9200	1.9400	1.7800	1.8200	+5.202%	42	209	-71.429%
2025-12-31	1.7900	1.8200	1.7300	1.7300	+1.765%	13	180	-69.942%
2025-12-30	1.7000	1.7100	1.6000	1.7000	-0.585%	30	180	-69.412%
2025-12-29	1.8800	1.8900	1.7100	1.7100	-11.399%	88	165	-69.591%
2025-12-26	2.0000	2.0000	1.9100	1.9300	-6.311%	7	125	-73.057%
2025-12-23	2.2100	2.2100	2.0200	2.0600	-7.207%	6	120	-74.757%
2025-12-22	2.4200	2.4500	2.2100	2.2200	+6.220%	135	118	-76.577%
2025-12-19	2.1800	2.1800	2.0900	2.0900	0.000%	56	56	-75.120%

.dark-mode .xg0Nf7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xg0Nf7{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821C6OPEN Aug 21 2026 6.00 Call (OPEN260821C00006000)option OPRA

OPEN20260821C6
OPEN Aug 21 2026 6.00 Call (OPEN260821C00006000)
option OPRA