Dark

OPEN20260821C9
OPEN Aug 21 2026 9.00 Call (OPEN260821C00009000)
option OPRA

EOD

Jul 9, 2026

0.1400+75.000%(+0.0600)964

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0800	0.1500	0.0800	0.1400	+75.000%	964	8,750	0.000%
2026-07-08	0.0700	0.0800	0.0700	0.0800	-11.111%	70	8,258	+75.000%
2026-07-07	0.0900	0.0900	0.0900	0.0900	-18.182%	1	8,278	+55.556%
2026-07-06	0.0900	0.1400	0.0800	0.1100	+37.500%	653	8,278	+27.273%
2026-07-02	0.1000	0.1100	0.0800	0.0800	0.000%	4,628	4,058	+75.000%
2026-07-01	0.0800	0.1000	0.0800	0.0800	+14.286%	464	4,058	+75.000%
2026-06-30	0.0700	0.0800	0.0700	0.0700	0.000%	28	4,335	+100.000%
2026-06-29	0.0600	0.0800	0.0500	0.0700	+16.667%	358	4,352	+100.000%
2026-06-26	0.0600	0.0600	0.0600	0.0600	0.000%	30	4,029	+133.333%
2026-06-25	0.0700	0.0700	0.0600	0.0600	-14.286%	18	4,024	+133.333%
2026-06-24	0.0800	0.0800	0.0600	0.0700	+40.000%	288	4,022	+100.000%
2026-06-23	0.0700	0.0700	0.0500	0.0500	-16.667%	280	3,945	+180.000%
2026-06-22	0.0800	0.0900	0.0600	0.0600	-40.000%	638	3,880	+133.333%
2026-06-18	0.1200	0.1200	0.1000	0.1000	-16.667%	93	4,181	+40.000%
2026-06-17	0.1100	0.1200	0.1100	0.1200	-20.000%	225	4,181	+16.667%
2026-06-16	0.1000	0.1500	0.1000	0.1500	+25.000%	287	4,181	-6.667%
2026-06-15	0.1200	0.1200	0.1200	0.1200	0.000%	2	4,116	+16.667%
2026-06-12	0.1200	0.1200	0.1200	0.1200	-29.412%	4	4,116	+16.667%
2026-06-11	0.1100	0.1700	0.1100	0.1700	+13.333%	18	4,116	-17.647%
2026-06-10	0.1500	0.1500	0.1500	0.1500	0.000%	6	4,115	-6.667%
2026-06-09	0.1200	0.1500	0.1000	0.1500	+36.364%	359	4,109	-6.667%
2026-06-08	0.1300	0.1600	0.1100	0.1100	-21.429%	227	4,110	+27.273%
2026-06-05	0.2100	0.2100	0.1300	0.1400	-33.333%	311	4,085	0.000%
2026-06-04	0.1900	0.2400	0.1900	0.2100	-8.696%	733	4,071	-33.333%
2026-06-03	0.3300	0.3300	0.2000	0.2300	-34.286%	629	3,784	-39.130%
2026-06-02	0.2700	0.4100	0.2100	0.3500	+25.000%	666	3,980	-60.000%
2026-06-01	0.2000	0.3200	0.2000	0.2800	+47.368%	976	3,890	-50.000%
2026-05-29	0.1800	0.2000	0.1700	0.1900	-9.524%	576	4,259	-26.316%
2026-05-28	0.1800	0.2700	0.1600	0.2100	+16.667%	87	4,253	-33.333%
2026-05-27	0.1200	0.1900	0.1200	0.1800	+50.000%	1,305	4,192	-22.222%
2026-05-26	0.1000	0.1500	0.1000	0.1200	+9.091%	275	4,181	+16.667%
2026-05-22	0.1000	0.1100	0.1000	0.1100	-8.333%	24	4,061	+27.273%
2026-05-21	0.0900	0.1200	0.0900	0.1200	+33.333%	32	4,061	+16.667%
2026-05-20	0.0800	0.1000	0.0800	0.0900	+12.500%	46	4,061	+55.556%
2026-05-19	0.0800	0.0900	0.0800	0.0800	-11.111%	81	4,079	+75.000%
2026-05-18	0.1100	0.1200	0.0900	0.0900	-30.769%	786	4,079	+55.556%
2026-05-15	0.1000	0.1500	0.1000	0.1300	-7.143%	103	4,079	+7.692%
2026-05-14	0.1500	0.1500	0.1400	0.1400	+7.692%	10	3,394	0.000%
2026-05-13	0.1600	0.1600	0.1300	0.1300	-13.333%	143	3,374	+7.692%
2026-05-12	0.1700	0.1700	0.1500	0.1500	-11.765%	22	3,374	-6.667%
2026-05-11	0.1000	0.2000	0.1000	0.1700	-22.727%	148	3,374	-17.647%
2026-05-08	0.1800	0.2400	0.1800	0.2200	-43.590%	143	3,388	-36.364%
2026-05-07	0.3900	0.3900	0.3900	0.3900	-2.500%	2	3,511	-64.103%
2026-05-06	0.3600	0.4000	0.3500	0.4000	+29.032%	108	3,511	-65.000%
2026-05-05	0.2700	0.3600	0.2700	0.3100	+6.897%	52	3,414	-54.839%
2026-05-04	0.3000	0.3000	0.2900	0.2900	-25.641%	5	3,403	-51.724%
2026-05-01	0.3700	0.3900	0.3700	0.3900	+34.483%	4	3,401	-64.103%
2026-04-30	0.3400	0.3400	0.2900	0.2900	-32.558%	11	3,401	-51.724%
2026-04-29	0.3800	0.4300	0.3800	0.4300	+4.878%	206	3,391	-67.442%
2026-04-28	0.3500	0.4100	0.3500	0.4100	-10.870%	15	3,585	-65.854%
2026-04-27	0.5200	0.5200	0.4600	0.4600	0.000%	92	3,595	-69.565%
2026-04-24	0.4900	0.4900	0.4400	0.4600	+24.324%	23	3,621	-69.565%
2026-04-23	0.4000	0.4200	0.3400	0.3700	-22.917%	419	3,610	-62.162%
2026-04-22	0.6000	0.6000	0.4200	0.4800	-5.882%	13	3,891	-70.833%
2026-04-21	0.4100	0.6800	0.4000	0.5100	+37.838%	910	3,270	-72.549%
2026-04-20	0.3500	0.3800	0.3500	0.3700	0.000%	15	3,270	-62.162%
2026-04-17	0.4300	0.4300	0.3700	0.3700	-2.632%	847	3,258	-62.162%
2026-04-16	0.3500	0.3800	0.3400	0.3800	+46.154%	77	2,422	-63.158%
2026-04-15	0.2500	0.2600	0.2200	0.2600	+18.182%	404	2,387	-46.154%
2026-04-14	0.1700	0.2200	0.1600	0.2200	+29.412%	150	2,212	-36.364%
2026-04-13	0.1400	0.1800	0.1400	0.1700	-10.526%	32	2,164	-17.647%
2026-04-10	0.1900	0.1900	0.1700	0.1900	+5.556%	210	2,157	-26.316%
2026-04-09	0.1800	0.2000	0.1600	0.1800	-18.182%	69	2,367	-22.222%
2026-04-08	0.2600	0.2600	0.2200	0.2200	0.000%	139	2,411	-36.364%
2026-04-07	0.2200	0.2200	0.2000	0.2200	0.000%	37	2,454	-36.364%
2026-04-06	0.2500	0.2500	0.2200	0.2200	-24.138%	44	2,471	-36.364%
2026-04-02	0.2300	0.2900	0.2100	0.2900	+20.833%	119	2,502	-51.724%
2026-04-01	0.2600	0.2600	0.2400	0.2400	-4.000%	55	2,502	-41.667%
2026-03-31	0.2400	0.2800	0.2400	0.2500	+8.696%	49	2,467	-44.000%
2026-03-30	0.2500	0.2600	0.2200	0.2300	-20.690%	91	2,471	-39.130%
2026-03-27	0.3000	0.3100	0.2700	0.2900	-17.143%	101	2,416	-51.724%
2026-03-26	0.3700	0.3800	0.3400	0.3500	-2.778%	49	2,381	-60.000%
2026-03-25	0.3500	0.3900	0.3500	0.3600	-5.263%	30	2,409	-61.111%
2026-03-24	0.3700	0.3800	0.3700	0.3800	-9.524%	3	2,379	-63.158%
2026-03-23	0.4200	0.4500	0.4100	0.4200	+10.526%	162	2,380	-66.667%
2026-03-20	0.3700	0.3800	0.3600	0.3800	-5.000%	79	2,311	-63.158%
2026-03-19	0.4100	0.4200	0.4000	0.4000	0.000%	31	2,311	-65.000%
2026-03-18	0.5100	0.5100	0.4000	0.4000	-25.926%	126	2,314	-65.000%
2026-03-17	0.5000	0.5500	0.5000	0.5400	+20.000%	46	2,192	-74.074%
2026-03-16	0.4200	0.4600	0.4200	0.4500	+25.000%	319	2,148	-68.889%
2026-03-13	0.3600	0.3600	0.3600	0.3600	-5.263%	1	1,909	-61.111%
2026-03-12	0.4200	0.4200	0.3800	0.3800	-9.524%	51	1,908	-63.158%
2026-03-10	0.4300	0.4300	0.4200	0.4200	+7.692%	6	1,878	-66.667%
2026-03-09	0.4000	0.4000	0.3500	0.3900	-2.500%	203	1,872	-64.103%
2026-03-06	0.4100	0.4300	0.4000	0.4000	-9.091%	9	1,872	-65.000%
2026-03-05	0.3700	0.4600	0.3700	0.4400	+15.789%	215	1,870	-68.182%
2026-03-04	0.4300	0.4500	0.3800	0.3800	-13.636%	57	1,664	-63.158%
2026-03-03	0.4100	0.4400	0.3800	0.4400	0.000%	188	1,679	-68.182%
2026-03-02	0.5400	0.5400	0.4400	0.4400	-22.807%	152	1,765	-68.182%
2026-02-27	0.5700	0.5700	0.5700	0.5700	+9.615%	10	1,676	-75.439%
2026-02-26	0.5100	0.6000	0.5000	0.5200	+6.122%	222	1,666	-73.077%
2026-02-25	0.5300	0.5300	0.4900	0.4900	-2.000%	505	1,573	-71.429%
2026-02-24	0.4000	0.5000	0.4000	0.5000	+21.951%	261	1,573	-72.000%
2026-02-23	0.5500	0.6300	0.4100	0.4100	-18.000%	56	1,338	-65.854%
2026-02-20	0.5900	0.6900	0.5000	0.5000	+2.041%	279	1,315	-72.000%
2026-02-19	0.4800	0.5200	0.4400	0.4900	+6.522%	746	1,309	-71.429%
2026-02-18	0.3700	0.4800	0.3700	0.4600	+24.324%	55	596	-69.565%
2026-02-17	0.3700	0.3700	0.3700	0.3700	-13.953%	1	552	-62.162%
2026-02-13	0.4100	0.4300	0.4100	0.4300	+7.500%	35	524	-67.442%
2026-02-12	0.4500	0.4500	0.3900	0.4000	-14.894%	66	524	-65.000%
2026-02-11	0.4600	0.4800	0.4600	0.4700	-7.843%	21	539	-70.213%
2026-02-10	0.5500	0.5500	0.5100	0.5100	-3.774%	41	548	-72.549%
2026-02-09	0.5500	0.5500	0.5300	0.5300	+8.163%	54	519	-73.585%
2026-02-06	0.4900	0.4900	0.4900	0.4900	-22.222%	17	469	-71.429%
2026-02-05	0.5700	0.6300	0.5700	0.6300	+26.000%	59	452	-77.778%
2026-02-04	0.6000	0.6000	0.5000	0.5000	-16.667%	28	452	-72.000%
2026-02-03	0.6000	0.6400	0.6000	0.6000	+9.091%	46	444	-76.667%
2026-02-02	0.5800	0.6200	0.4900	0.5500	-12.698%	402	405	-74.545%
2026-01-30	0.7500	0.7500	0.6300	0.6300	-19.231%	9	503	-77.778%
2026-01-29	0.8600	0.8600	0.7600	0.7800	-11.364%	365	502	-82.051%
2026-01-28	0.9100	0.9100	0.8600	0.8800	-4.348%	51	378	-84.091%
2026-01-27	0.8900	0.9700	0.8900	0.9200	-3.158%	173	358	-84.783%
2026-01-26	0.9700	0.9900	0.9500	0.9500	-11.215%	18	308	-85.263%
2026-01-23	1.2000	1.2800	1.0500	1.0700	-17.692%	54	311	-86.916%
2026-01-22	1.3000	1.3000	1.3000	1.3000	+0.775%	1	306	-89.231%
2026-01-21	1.2900	1.2900	1.2900	1.2900	+0.781%	2	305	-89.147%
2026-01-20	1.2500	1.2800	1.2500	1.2800	-11.111%	4	303	-89.063%
2026-01-16	1.4500	1.5700	1.4400	1.4400	+4.348%	21	284	-90.278%
2026-01-15	1.4000	1.4000	1.3800	1.3800	-8.000%	2	284	-89.855%
2026-01-13	1.6000	1.6000	1.5000	1.5000	-8.537%	17	283	-90.667%
2026-01-12	1.6500	1.6600	1.6400	1.6400	-8.889%	9	267	-91.463%
2026-01-09	1.7500	2.1000	1.7500	1.8000	+24.138%	125	265	-92.222%
2026-01-08	1.3000	1.4500	1.3000	1.4500	+9.848%	134	304	-90.345%
2026-01-07	1.4000	1.4000	1.2500	1.3200	-18.012%	126	272	-89.394%
2026-01-06	1.2800	1.6100	1.2600	1.6100	+45.045%	42	192	-91.304%
2026-01-05	1.0800	1.1100	1.0800	1.1100	0.000%	9	151	-87.387%
2026-01-02	1.1000	1.1100	1.1000	1.1100	+8.824%	35	151	-87.387%
2025-12-31	1.0000	1.0200	1.0000	1.0200	-1.923%	9	107	-86.275%
2025-12-30	0.9900	1.0400	0.9600	1.0400	+1.961%	47	107	-86.538%
2025-12-29	1.0500	1.1000	1.0100	1.0200	-15.000%	71	120	-86.275%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-17.241%	4	50	-88.333%
2025-12-22	1.4700	1.4900	1.4500	1.4500	+13.281%	13	46	-90.345%
2025-12-19	1.2800	1.2800	1.2800	1.2800	0.000%	45	45	-89.063%

.dark-mode .hcr17Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcr17Z{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260821C9OPEN Aug 21 2026 9.00 Call (OPEN260821C00009000)option OPRA

OPEN20260821C9
OPEN Aug 21 2026 9.00 Call (OPEN260821C00009000)
option OPRA