Dark

OPEN20260821C8
OPEN Aug 21 2026 8.00 Call (OPEN260821C00008000)
option OPRA

EOD

Jul 9, 2026

0.1900+35.714%(+0.0500)10,452

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1600	0.2000	0.1500	0.1900	+35.714%	10,452	19,645	0.000%
2026-07-08	0.0700	0.1400	0.0700	0.1400	+27.273%	70	11,061	+35.714%
2026-07-07	0.1500	0.1600	0.1100	0.1100	-31.250%	353	11,097	+72.727%
2026-07-06	0.1200	0.2100	0.1200	0.1600	+33.333%	723	11,218	+18.750%
2026-07-02	0.1400	0.1600	0.1200	0.1200	-14.286%	132	11,046	+58.333%
2026-07-01	0.1000	0.1600	0.1000	0.1400	+16.667%	1,043	11,046	+35.714%
2026-06-30	0.1900	0.1900	0.1000	0.1200	+20.000%	158	10,999	+58.333%
2026-06-29	0.1000	0.1000	0.0800	0.1000	0.000%	113	10,958	+90.000%
2026-06-26	0.1000	0.1000	0.0800	0.1000	+25.000%	213	10,886	+90.000%
2026-06-25	0.0700	0.0900	0.0700	0.0800	-20.000%	143	10,885	+137.500%
2026-06-24	0.0900	0.1700	0.0700	0.1000	+11.111%	189	10,893	+90.000%
2026-06-23	0.0900	0.0900	0.0800	0.0900	-10.000%	625	10,783	+111.111%
2026-06-22	0.1300	0.1300	0.0900	0.1000	-33.333%	687	10,536	+90.000%
2026-06-18	0.1300	0.1800	0.1100	0.1500	0.000%	143	10,699	+26.667%
2026-06-17	0.1700	0.1900	0.1500	0.1500	-16.667%	232	10,699	+26.667%
2026-06-16	0.1500	0.2300	0.1500	0.1800	0.000%	464	10,699	+5.556%
2026-06-15	0.2000	0.2400	0.1800	0.1800	+5.882%	323	10,625	+5.556%
2026-06-12	0.1800	0.1900	0.1500	0.1700	-10.526%	25	10,625	+11.765%
2026-06-11	0.0900	0.1900	0.0900	0.1900	-5.000%	25	10,625	0.000%
2026-06-10	0.1500	0.2300	0.1500	0.2000	+25.000%	310	10,626	-5.000%
2026-06-09	0.4500	0.4500	0.1500	0.1600	0.000%	285	10,513	+18.750%
2026-06-08	0.2000	0.2000	0.1400	0.1600	-5.882%	229	10,514	+18.750%
2026-06-05	0.2500	0.2500	0.1700	0.1700	-32.000%	136	10,463	+11.765%
2026-06-04	0.3000	0.3100	0.2500	0.2500	-19.355%	786	10,513	-24.000%
2026-06-03	0.3500	0.4600	0.2800	0.3100	-34.043%	284	10,647	-38.710%
2026-06-02	0.3900	0.5600	0.3300	0.4700	+17.500%	1,016	10,648	-59.574%
2026-06-01	0.2900	0.4200	0.2900	0.4000	+42.857%	1,067	10,437	-52.500%
2026-05-29	0.2500	0.3100	0.2500	0.2800	-6.667%	839	10,786	-32.143%
2026-05-28	0.2800	0.3400	0.2700	0.3000	+25.000%	471	10,464	-36.667%
2026-05-27	0.2000	0.2900	0.2000	0.2400	+41.176%	767	10,356	-20.833%
2026-05-26	0.1600	0.2000	0.1500	0.1700	+6.250%	199	10,306	+11.765%
2026-05-22	0.1500	0.1700	0.1300	0.1600	+6.667%	78	10,118	+18.750%
2026-05-21	0.1300	0.1800	0.1200	0.1500	+15.385%	164	10,122	+26.667%
2026-05-20	0.1200	0.1400	0.1200	0.1300	0.000%	84	10,122	+46.154%
2026-05-19	0.1400	0.1400	0.1200	0.1300	-7.143%	99	10,035	+46.154%
2026-05-18	0.1700	0.1700	0.1200	0.1400	-17.647%	432	10,035	+35.714%
2026-05-15	0.1700	0.1900	0.1500	0.1700	-10.526%	274	10,035	+11.765%
2026-05-14	0.1900	0.2100	0.1700	0.1900	-9.524%	149	9,997	0.000%
2026-05-13	0.2200	0.2300	0.1700	0.2100	+5.000%	986	9,822	-9.524%
2026-05-12	0.2500	0.2500	0.1800	0.2000	-13.043%	5,981	9,822	-5.000%
2026-05-11	0.2500	0.2700	0.2000	0.2300	-20.690%	165	9,822	-17.391%
2026-05-08	0.4500	0.4500	0.2100	0.2900	-36.957%	694	7,615	-34.483%
2026-05-07	0.5000	0.5100	0.4200	0.4600	-8.000%	703	7,670	-58.696%
2026-05-06	0.4200	0.5400	0.4200	0.5000	+25.000%	254	7,381	-62.000%
2026-05-05	0.4000	0.4000	0.3900	0.4000	+5.263%	53	7,245	-52.500%
2026-05-04	0.5800	0.5800	0.3800	0.3800	-29.630%	337	7,247	-50.000%
2026-05-01	0.5300	0.5400	0.4600	0.5400	+10.204%	179	7,321	-64.815%
2026-04-30	0.6000	0.6000	0.4500	0.4900	-23.438%	183	7,321	-61.224%
2026-04-29	0.5700	0.6400	0.4900	0.6400	+16.364%	31	7,310	-70.313%
2026-04-28	0.5800	0.6000	0.5400	0.5500	0.000%	271	7,299	-65.455%
2026-04-27	0.6500	0.6600	0.5500	0.5500	-8.333%	65	7,073	-65.455%
2026-04-24	0.5400	0.6300	0.5000	0.6000	+22.449%	59	7,079	-68.333%
2026-04-23	0.5400	0.5400	0.4000	0.4900	-20.968%	1,809	7,091	-61.224%
2026-04-22	0.7800	0.7800	0.5900	0.6200	-10.145%	51	5,667	-69.355%
2026-04-21	0.5500	0.9000	0.5100	0.6900	+50.000%	489	5,650	-72.464%
2026-04-20	0.4800	0.5100	0.4600	0.4600	-8.000%	236	5,650	-58.696%
2026-04-17	0.4400	0.5700	0.4400	0.5000	+8.696%	369	5,743	-62.000%
2026-04-16	0.4000	0.5100	0.4000	0.4600	+27.778%	290	5,666	-58.696%
2026-04-15	0.2500	0.3600	0.2500	0.3600	+16.129%	757	5,533	-47.222%
2026-04-14	0.2300	0.3100	0.2300	0.3100	+47.619%	101	5,265	-38.710%
2026-04-13	0.1900	0.2300	0.1800	0.2100	-12.500%	306	5,214	-9.524%
2026-04-10	0.2400	0.2700	0.2400	0.2400	0.000%	13	4,940	-20.833%
2026-04-09	0.2500	0.2500	0.2400	0.2400	-17.241%	14	4,935	-20.833%
2026-04-08	0.3400	0.3500	0.2900	0.2900	-3.333%	43	4,930	-34.483%
2026-04-07	0.2800	0.3000	0.2500	0.3000	+7.143%	131	4,929	-36.667%
2026-04-06	0.4000	0.4000	0.2800	0.2800	-17.647%	524	4,838	-32.143%
2026-04-02	0.2800	0.3400	0.2700	0.3400	+3.030%	191	4,593	-44.118%
2026-04-01	0.3400	0.3600	0.3300	0.3300	+10.000%	24	4,593	-42.424%
2026-03-31	0.3200	0.4000	0.3000	0.3000	-3.226%	83	4,606	-36.667%
2026-03-30	0.3400	0.3400	0.3000	0.3100	-22.500%	217	4,555	-38.710%
2026-03-27	0.3900	0.4000	0.3600	0.4000	-9.091%	122	4,690	-52.500%
2026-03-26	0.4900	0.4900	0.4300	0.4400	-15.385%	37	4,750	-56.818%
2026-03-25	0.6000	0.6000	0.5200	0.5200	+4.000%	18	4,752	-63.462%
2026-03-24	0.5100	0.5100	0.4600	0.5000	-5.660%	30	4,753	-62.000%
2026-03-23	0.5000	0.6000	0.5000	0.5300	+39.474%	127	4,752	-64.151%
2026-03-20	0.5000	0.5000	0.3800	0.3800	-26.923%	147	4,744	-50.000%
2026-03-19	0.4500	0.5400	0.4500	0.5200	-17.460%	15	4,763	-63.462%
2026-03-18	0.6400	0.6500	0.6000	0.6300	-7.353%	85	4,766	-69.841%
2026-03-17	0.7000	0.7500	0.6500	0.6800	+17.241%	305	4,716	-72.059%
2026-03-16	0.5100	0.5900	0.5100	0.5800	+16.000%	282	4,645	-67.241%
2026-03-13	0.5400	0.5500	0.4400	0.5000	+11.111%	268	4,581	-62.000%
2026-03-12	0.5100	0.5100	0.4500	0.4500	-22.414%	15	4,628	-57.778%
2026-03-11	0.5600	0.6100	0.5400	0.5800	+26.087%	309	4,617	-67.241%
2026-03-10	0.5800	0.5800	0.4600	0.4600	-14.815%	138	4,639	-58.696%
2026-03-09	0.4500	0.5500	0.4500	0.5400	+8.000%	182	4,675	-64.815%
2026-03-06	0.5500	0.5700	0.5000	0.5000	-12.281%	20	4,606	-62.000%
2026-03-05	0.5100	0.5700	0.4900	0.5700	+14.000%	122	4,608	-66.667%
2026-03-04	0.5500	0.5700	0.5000	0.5000	-3.846%	69	4,681	-62.000%
2026-03-03	0.5500	0.5500	0.4800	0.5200	-11.864%	51	4,673	-63.462%
2026-03-02	0.6200	0.6200	0.5900	0.5900	-21.333%	177	4,650	-67.797%
2026-02-27	0.7000	0.7500	0.6800	0.7500	0.000%	32	4,654	-74.667%
2026-02-26	0.7100	0.7500	0.6900	0.7500	+27.119%	190	4,632	-74.667%
2026-02-25	0.5900	0.5900	0.5900	0.5900	-1.667%	3	4,560	-67.797%
2026-02-24	0.5600	0.6000	0.5500	0.6000	+13.208%	76	4,560	-68.333%
2026-02-23	0.6000	0.7100	0.4900	0.5300	-13.115%	208	4,614	-64.151%
2026-02-20	0.8300	0.9200	0.5600	0.6100	+1.667%	271	4,548	-68.852%
2026-02-19	0.5400	0.6000	0.5100	0.6000	+9.091%	94	4,518	-68.333%
2026-02-18	0.5300	0.5700	0.5300	0.5500	+12.245%	50	4,485	-65.455%
2026-02-17	0.5000	0.5000	0.4700	0.4900	-3.922%	9	4,446	-61.224%
2026-02-13	0.5000	0.5100	0.5000	0.5100	-1.923%	7	4,451	-62.745%
2026-02-12	0.5500	0.5500	0.4800	0.5200	-8.772%	277	4,451	-63.462%
2026-02-11	0.6000	0.6000	0.5700	0.5700	-3.390%	16	4,611	-66.667%
2026-02-10	0.6700	0.6800	0.5900	0.5900	-7.813%	24	4,610	-67.797%
2026-02-09	0.6400	0.6700	0.6400	0.6400	-12.329%	41	4,590	-70.313%
2026-02-06	0.6800	0.7300	0.6400	0.7300	+12.308%	110	4,583	-73.973%
2026-02-05	0.7000	0.7000	0.6500	0.6500	+6.557%	203	4,534	-70.769%
2026-02-04	0.6600	0.6600	0.6000	0.6100	-19.737%	165	4,375	-68.852%
2026-02-03	0.7200	0.8000	0.6400	0.7600	+18.750%	211	4,434	-75.000%
2026-02-02	0.6900	0.7300	0.6300	0.6400	-16.883%	178	4,310	-70.313%
2026-01-30	0.8800	0.9500	0.7400	0.7700	-18.085%	111	4,228	-75.325%
2026-01-29	1.0500	1.0500	0.9300	0.9400	-7.843%	134	4,252	-79.787%
2026-01-28	1.1000	1.2000	1.0200	1.0200	-7.273%	355	4,281	-81.373%
2026-01-27	1.1600	1.1800	1.0500	1.1000	-1.786%	94	4,083	-82.727%
2026-01-26	1.2500	1.2500	1.1200	1.1200	-9.677%	18	4,041	-83.036%
2026-01-23	1.3000	1.3200	1.2400	1.2400	-20.000%	5,351	4,040	-84.677%
2026-01-22	1.6100	1.6500	1.5500	1.5500	+9.929%	64	5,914	-87.742%
2026-01-21	1.6000	1.6000	1.4100	1.4100	-6.000%	98	5,904	-86.525%
2026-01-20	1.5900	1.6000	1.4900	1.5000	-10.714%	228	5,870	-87.333%
2026-01-16	1.7600	1.7900	1.6800	1.6800	+12.000%	180	5,614	-88.690%
2026-01-15	1.6400	1.6400	1.5000	1.5000	-5.063%	138	5,614	-87.333%
2026-01-14	1.7700	1.7700	1.5500	1.5800	-12.222%	56	5,611	-87.975%
2026-01-13	1.9000	1.9000	1.7400	1.8000	-6.736%	12	5,572	-89.444%
2026-01-12	1.9800	2.0600	1.9000	1.9300	-7.212%	133	5,571	-90.155%
2026-01-09	2.1000	2.4900	1.9600	2.0800	+26.061%	5,483	5,528	-90.865%
2026-01-08	1.6000	1.7500	1.5900	1.6500	+6.452%	28	601	-88.485%
2026-01-07	1.6900	1.6900	1.4200	1.5500	-9.884%	81	578	-87.742%
2026-01-06	1.5500	1.8100	1.5100	1.7200	+25.547%	309	513	-88.953%
2026-01-05	1.3200	1.4500	1.3200	1.3700	+4.580%	3	452	-86.131%
2026-01-02	1.2100	1.3100	1.2100	1.3100	+5.645%	63	452	-85.496%
2025-12-31	1.2400	1.2500	1.1700	1.2400	+21.569%	112	377	-84.677%
2025-12-30	1.1700	1.1700	1.0200	1.0200	-19.685%	8	377	-81.373%
2025-12-29	1.2100	1.3000	1.2100	1.2700	+5.833%	62	384	-85.039%
2025-12-26	1.4900	1.4900	1.2000	1.2000	-21.053%	80	396	-84.167%
2025-12-24	1.4300	1.5200	1.4300	1.5200	-2.564%	3	357	-87.500%
2025-12-23	1.4500	1.5600	1.4500	1.5600	-2.500%	13	357	-87.821%
2025-12-22	1.7500	1.7500	1.6000	1.6000	+3.896%	106	344	-88.125%
2025-12-19	1.5800	1.5800	1.5400	1.5400	-3.750%	223	263	-87.662%
2025-12-18	1.6500	1.6500	1.6000	1.6000	0.000%	41	41	-88.125%

.dark-mode .FLVhyP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLVhyP{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821C8OPEN Aug 21 2026 8.00 Call (OPEN260821C00008000)option OPRA

OPEN20260821C8
OPEN Aug 21 2026 8.00 Call (OPEN260821C00008000)
option OPRA