Dark

OPEN20260821C7
OPEN Aug 21 2026 7.00 Call (OPEN260821C00007000)
option OPRA

EOD

Jul 9, 2026

0.3000+76.471%(+0.1300)2,557

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2500	0.3200	0.2400	0.3000	+76.471%	2,557	30,340	0.000%
2026-07-08	0.1600	0.1800	0.1300	0.1700	-5.556%	785	30,409	+76.471%
2026-07-07	0.2800	0.2800	0.1700	0.1800	-28.000%	1,360	30,352	+66.667%
2026-07-06	0.2200	0.3300	0.2000	0.2500	+8.696%	4,739	30,639	+20.000%
2026-07-02	0.2400	0.2700	0.1800	0.2300	+4.545%	915	30,942	+30.435%
2026-07-01	0.1500	0.2700	0.1400	0.2200	+29.412%	1,538	30,942	+36.364%
2026-06-30	0.1500	0.1800	0.1500	0.1700	+6.250%	979	30,673	+76.471%
2026-06-29	0.1400	0.1800	0.1100	0.1600	+14.286%	793	30,601	+87.500%
2026-06-26	0.1300	0.1500	0.1200	0.1400	+16.667%	739	30,182	+114.286%
2026-06-25	0.1400	0.1500	0.1200	0.1200	-20.000%	194	29,854	+150.000%
2026-06-24	0.1500	0.1700	0.1400	0.1500	+7.143%	1,319	29,869	+100.000%
2026-06-23	0.1300	0.1500	0.1300	0.1400	0.000%	578	28,929	+114.286%
2026-06-22	0.1700	0.2000	0.1300	0.1400	-33.333%	585	28,429	+114.286%
2026-06-18	0.2200	0.2300	0.1800	0.2100	-4.545%	209	28,298	+42.857%
2026-06-17	0.2500	0.3200	0.2100	0.2200	-18.519%	451	28,298	+36.364%
2026-06-16	0.2500	0.3300	0.2200	0.2700	+8.000%	648	28,298	+11.111%
2026-06-15	0.2400	0.3000	0.2300	0.2500	+4.167%	521	28,168	+20.000%
2026-06-12	0.2500	0.2700	0.2200	0.2400	-4.000%	524	28,168	+25.000%
2026-06-11	0.2200	0.3000	0.2100	0.2500	-13.793%	435	28,168	+20.000%
2026-06-10	0.2900	0.3500	0.2800	0.2900	+31.818%	765	28,073	+3.448%
2026-06-09	0.4800	0.4800	0.1900	0.2200	0.000%	569	28,113	+36.364%
2026-06-08	0.2900	0.2900	0.2000	0.2200	-8.333%	1,552	28,105	+36.364%
2026-06-05	0.3300	0.3600	0.2300	0.2400	-40.000%	1,426	27,841	+25.000%
2026-06-04	0.4000	0.4500	0.3800	0.4000	0.000%	999	27,844	-25.000%
2026-06-03	0.5200	0.6400	0.3900	0.4000	-35.484%	2,037	27,922	-25.000%
2026-06-02	0.4900	0.7400	0.4500	0.6200	+19.231%	3,221	27,225	-51.613%
2026-06-01	0.3400	0.6000	0.3400	0.5200	+30.000%	1,650	26,412	-42.308%
2026-05-29	0.4000	0.4500	0.2000	0.4000	-11.111%	874	26,337	-25.000%
2026-05-28	0.3300	0.5000	0.3000	0.4500	+25.000%	647	26,229	-33.333%
2026-05-27	0.2500	0.4300	0.2500	0.3600	+38.462%	1,403	26,233	-16.667%
2026-05-26	0.2500	0.3000	0.2500	0.2600	+4.000%	740	26,570	+15.385%
2026-05-22	0.2500	0.2800	0.2100	0.2500	+4.167%	800	26,162	+20.000%
2026-05-21	0.2200	0.2800	0.1900	0.2400	+14.286%	871	25,546	+25.000%
2026-05-20	0.1900	0.2100	0.1800	0.2100	+5.000%	410	25,546	+42.857%
2026-05-19	0.1700	0.2100	0.1700	0.2000	+5.263%	850	25,116	+50.000%
2026-05-18	0.2700	0.2700	0.1800	0.1900	-17.391%	989	25,116	+57.895%
2026-05-15	0.2500	0.3000	0.2000	0.2300	-11.538%	434	25,116	+30.435%
2026-05-14	0.3000	0.3300	0.2500	0.2600	-3.704%	733	24,493	+15.385%
2026-05-13	0.3100	0.4000	0.2400	0.2700	-18.182%	487	23,984	+11.111%
2026-05-12	0.3300	0.3400	0.2700	0.3300	-2.941%	760	23,984	-9.091%
2026-05-11	0.3700	0.4000	0.3000	0.3400	-20.930%	1,268	23,984	-11.765%
2026-05-08	0.4500	0.5000	0.3100	0.4300	-36.765%	2,812	23,478	-30.233%
2026-05-07	0.7100	0.7300	0.6000	0.6800	0.000%	482	23,153	-55.882%
2026-05-06	0.6200	0.7400	0.5700	0.6800	+13.333%	1,068	22,904	-55.882%
2026-05-05	0.5900	0.6000	0.4800	0.6000	+7.143%	617	22,245	-50.000%
2026-05-04	0.6800	0.6800	0.5200	0.5600	-20.000%	1,337	21,982	-46.429%
2026-05-01	0.7000	0.7500	0.6300	0.7000	+2.941%	341	21,004	-57.143%
2026-04-30	0.6900	0.7200	0.5800	0.6800	-16.049%	4,503	21,004	-55.882%
2026-04-29	0.7100	0.8300	0.6200	0.8100	+8.000%	574	18,632	-62.963%
2026-04-28	0.7900	0.8400	0.7000	0.7500	+2.740%	396	18,644	-60.000%
2026-04-27	0.7600	0.8700	0.7300	0.7300	-9.877%	642	18,519	-58.904%
2026-04-24	0.6800	0.8400	0.6300	0.8100	+24.615%	955	18,427	-62.963%
2026-04-23	0.7500	0.8000	0.5400	0.6500	-17.722%	8,672	18,955	-53.846%
2026-04-22	0.9300	0.9900	0.7000	0.7900	-5.952%	14,176	14,516	-62.025%
2026-04-21	0.7600	1.1500	0.7000	0.8400	+29.231%	21,112	19,183	-64.286%
2026-04-20	0.5600	0.6800	0.5600	0.6500	-1.515%	258	8,718	-53.846%
2026-04-17	0.7000	0.7500	0.6200	0.6600	0.000%	151	8,678	-54.545%
2026-04-16	0.6000	0.6800	0.5900	0.6600	+34.694%	339	8,649	-54.545%
2026-04-15	0.4100	0.5000	0.4100	0.4900	+16.667%	189	8,509	-38.776%
2026-04-14	0.3200	0.4400	0.3200	0.4200	+40.000%	751	8,450	-28.571%
2026-04-13	0.3200	0.3200	0.2900	0.3000	0.000%	101	8,575	0.000%
2026-04-10	0.3700	0.3700	0.3000	0.3000	-11.765%	146	8,575	0.000%
2026-04-09	0.4100	0.4100	0.3200	0.3400	-19.048%	440	8,577	-11.765%
2026-04-08	0.5200	0.5200	0.4100	0.4200	+5.000%	344	8,229	-28.571%
2026-04-07	0.3800	0.4000	0.3600	0.4000	-4.762%	178	8,187	-25.000%
2026-04-06	0.4600	0.4900	0.4000	0.4200	-2.326%	134	8,250	-28.571%
2026-04-02	0.4000	0.4500	0.3600	0.4300	0.000%	152	8,253	-30.233%
2026-04-01	0.4100	0.4900	0.4100	0.4300	-4.444%	129	8,253	-30.233%
2026-03-31	0.4300	0.4800	0.4000	0.4500	+9.756%	152	8,217	-33.333%
2026-03-30	0.4700	0.4800	0.4000	0.4100	-14.583%	507	8,164	-26.829%
2026-03-27	0.5300	0.5600	0.4800	0.4800	-18.644%	232	8,215	-37.500%
2026-03-26	0.6300	0.6800	0.5700	0.5900	-13.235%	156	8,305	-49.153%
2026-03-25	0.8000	0.8000	0.6800	0.6800	-2.857%	30	8,199	-55.882%
2026-03-24	0.6900	0.7000	0.6500	0.7000	-4.110%	539	8,191	-57.143%
2026-03-23	0.6400	0.8000	0.6400	0.7300	+19.672%	510	8,170	-58.904%
2026-03-20	0.6900	0.6900	0.6000	0.6100	-8.955%	613	7,956	-50.820%
2026-03-19	0.7000	0.7100	0.6700	0.6700	-16.250%	90	8,064	-55.224%
2026-03-18	0.8700	0.8700	0.8000	0.8000	-11.111%	99	8,044	-62.500%
2026-03-17	0.8200	0.9700	0.8200	0.9000	+18.421%	402	8,047	-66.667%
2026-03-16	0.7200	0.7800	0.7200	0.7600	+26.667%	353	7,966	-60.526%
2026-03-13	0.6900	0.6900	0.6000	0.6000	-4.762%	8	7,913	-50.000%
2026-03-12	0.7400	0.7500	0.6300	0.6300	-16.000%	47	7,907	-52.381%
2026-03-11	0.7500	0.8200	0.7200	0.7500	+5.634%	5,238	7,885	-60.000%
2026-03-10	0.7500	0.7800	0.6900	0.7100	-1.389%	408	11,951	-57.746%
2026-03-09	0.6500	0.7500	0.6200	0.7200	+10.769%	54	11,713	-58.333%
2026-03-06	0.7100	0.7400	0.6500	0.6500	-14.474%	83	11,919	-53.846%
2026-03-05	0.6400	0.7600	0.6400	0.7600	+24.590%	294	11,903	-60.526%
2026-03-04	0.7700	0.7700	0.6100	0.6100	-11.594%	307	11,746	-50.820%
2026-03-03	0.7000	0.7200	0.6100	0.6900	-1.429%	300	11,634	-56.522%
2026-03-02	0.8300	0.8300	0.7000	0.7000	-25.532%	98	11,501	-57.143%
2026-02-27	0.9000	0.9700	0.8900	0.9400	0.000%	5,303	11,449	-68.085%
2026-02-26	0.8000	0.9600	0.8000	0.9400	+22.078%	502	6,190	-68.085%
2026-02-25	0.8300	0.8300	0.7400	0.7700	+2.667%	11	5,942	-61.039%
2026-02-24	0.6800	0.7800	0.6800	0.7500	+15.385%	35	5,942	-60.000%
2026-02-23	0.7500	1.0000	0.6500	0.6500	-18.750%	72	5,940	-53.846%
2026-02-20	1.0000	1.0500	0.7200	0.8000	+8.108%	190	5,924	-62.500%
2026-02-19	0.6700	0.7400	0.6700	0.7400	+5.714%	68	5,916	-59.459%
2026-02-18	0.6200	0.7000	0.6200	0.7000	+14.754%	242	5,853	-57.143%
2026-02-17	0.5600	0.6200	0.5600	0.6100	-1.613%	169	5,842	-50.820%
2026-02-13	0.6100	0.6800	0.6100	0.6200	+6.897%	58	5,805	-51.613%
2026-02-12	0.7400	0.7400	0.5800	0.5800	-19.444%	830	5,805	-48.276%
2026-02-11	0.7200	0.7500	0.6900	0.7200	+2.857%	25	5,641	-58.333%
2026-02-10	0.8500	0.8600	0.7000	0.7000	-21.348%	234	5,655	-57.143%
2026-02-09	0.7900	0.8900	0.7900	0.8900	+8.537%	79	5,850	-66.292%
2026-02-06	0.7800	0.8800	0.7800	0.8200	+10.811%	75	5,788	-63.415%
2026-02-05	0.8500	0.8700	0.7400	0.7400	-2.632%	739	5,733	-59.459%
2026-02-04	0.9000	0.9000	0.7500	0.7600	-19.149%	97	5,481	-60.526%
2026-02-03	0.7900	1.0000	0.7800	0.9400	+25.333%	200	5,428	-68.085%
2026-02-02	0.9100	0.9100	0.7500	0.7500	-18.478%	2,130	5,399	-60.000%
2026-01-30	1.1000	1.1500	0.9100	0.9200	-17.117%	316	3,357	-67.391%
2026-01-29	1.2200	1.3100	1.1100	1.1100	-12.598%	89	3,342	-72.973%
2026-01-28	1.4500	1.4500	1.2500	1.2700	-5.926%	479	3,373	-76.378%
2026-01-27	1.3000	1.4000	1.3000	1.3500	-2.174%	21	3,178	-77.778%
2026-01-26	1.4200	1.5000	1.3700	1.3800	-6.122%	169	3,169	-78.261%
2026-01-23	1.5800	1.5900	1.4700	1.4700	-16.949%	398	3,104	-79.592%
2026-01-22	2.0500	2.0500	1.7700	1.7700	-2.210%	66	3,128	-83.051%
2026-01-21	2.0000	2.0000	1.7700	1.8100	+3.429%	123	3,143	-83.425%
2026-01-20	1.7800	1.9000	1.7500	1.7500	-11.616%	139	3,064	-82.857%
2026-01-16	1.7700	2.1200	1.7700	1.9800	+13.143%	1,642	1,464	-84.848%
2026-01-15	2.0600	2.0600	1.7500	1.7500	-10.256%	277	1,464	-82.857%
2026-01-14	1.9500	1.9500	1.8100	1.9500	-2.500%	1,079	1,342	-84.615%
2026-01-13	2.2500	2.3000	2.0000	2.0000	-11.894%	88	817	-85.000%
2026-01-12	2.1000	2.3300	2.1000	2.2700	-9.200%	212	757	-86.784%
2026-01-09	2.2500	2.7900	2.2500	2.5000	+38.122%	252	644	-88.000%
2026-01-08	1.7900	2.0200	1.7900	1.8100	+2.260%	126	692	-83.425%
2026-01-07	2.0600	2.0600	1.6500	1.7700	-14.078%	290	652	-83.051%
2026-01-06	1.8000	2.1500	1.7200	2.0600	+19.767%	380	680	-85.437%
2026-01-05	1.5400	1.7200	1.5200	1.7200	+10.968%	46	322	-82.558%
2026-01-02	1.5600	1.5600	1.5500	1.5500	+7.639%	27	322	-80.645%
2025-12-31	1.4700	1.4900	1.4400	1.4400	+1.408%	152	145	-79.167%
2025-12-30	1.4000	1.4200	1.4000	1.4200	-4.698%	26	145	-78.873%
2025-12-29	1.7000	1.7000	1.4900	1.4900	-9.697%	30	121	-79.866%
2025-12-26	1.6400	1.6500	1.6400	1.6500	-6.780%	31	104	-81.818%
2025-12-24	1.7300	1.7700	1.6400	1.7700	-1.667%	30	43	-83.051%
2025-12-23	1.8900	1.8900	1.8000	1.8000	-5.759%	12	43	-83.333%
2025-12-22	2.0000	2.0000	1.8900	1.9100	-2.551%	30	31	-84.293%
2025-12-18	1.9600	1.9600	1.9600	1.9600	0.000%	1	1	-84.694%

.dark-mode .qfKYsZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfKYsZ{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821C7OPEN Aug 21 2026 7.00 Call (OPEN260821C00007000)option OPRA

OPEN20260821C7
OPEN Aug 21 2026 7.00 Call (OPEN260821C00007000)
option OPRA