Dark

OPEN20260918C10
OPEN Sep 18 2026 10.00 Call (OPEN260918C00010000)
option OPRA

EOD

Jul 9, 2026

0.1800+63.636%(+0.0700)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1500	0.1800	0.1500	0.1800	+63.636%	252	15,061	0.000%
2026-07-08	0.1000	0.1100	0.0800	0.1100	-35.294%	82	14,835	+63.636%
2026-07-07	0.1700	0.1700	0.1200	0.1700	+13.333%	341	14,843	+5.882%
2026-07-06	0.1900	0.2000	0.1100	0.1500	+25.000%	412	15,160	+20.000%
2026-07-02	0.1800	0.1800	0.1100	0.1200	-20.000%	37	14,785	+50.000%
2026-07-01	0.1200	0.1600	0.1000	0.1500	+50.000%	478	14,785	+20.000%
2026-06-30	0.1100	0.1100	0.1000	0.1000	0.000%	31	14,640	+80.000%
2026-06-29	0.0800	0.1000	0.0800	0.1000	+66.667%	101	14,634	+80.000%
2026-06-26	0.0800	0.0800	0.0600	0.0600	-33.333%	15	14,611	+200.000%
2026-06-25	0.1000	0.1000	0.0900	0.0900	-10.000%	2	14,624	+100.000%
2026-06-24	0.1000	0.1000	0.0900	0.1000	0.000%	152	14,622	+80.000%
2026-06-23	0.1000	0.1200	0.0700	0.1000	0.000%	850	14,618	+80.000%
2026-06-22	0.1100	0.1300	0.1000	0.1000	-28.571%	70	13,794	+80.000%
2026-06-18	0.1400	0.1400	0.1100	0.1400	-6.667%	131	13,584	+28.571%
2026-06-17	0.1600	0.1900	0.1400	0.1500	-16.667%	207	13,584	+20.000%
2026-06-16	0.1800	0.2000	0.1500	0.1800	+12.500%	111	13,584	0.000%
2026-06-15	0.2000	0.2000	0.1000	0.1600	-20.000%	52	13,158	+12.500%
2026-06-12	0.1500	0.2000	0.1500	0.2000	+11.111%	796	13,158	-10.000%
2026-06-11	0.1500	0.1800	0.1500	0.1800	-18.182%	254	13,158	0.000%
2026-06-10	0.2000	0.2800	0.1800	0.2200	+29.412%	104	13,260	-18.182%
2026-06-09	0.1500	0.2100	0.1100	0.1700	0.000%	527	13,202	+5.882%
2026-06-08	0.1800	0.1900	0.1500	0.1700	+13.333%	85	13,123	+5.882%
2026-06-05	0.2200	0.2500	0.1500	0.1500	-42.308%	502	13,082	+20.000%
2026-06-04	0.2400	0.3000	0.2300	0.2600	-3.704%	369	13,225	-30.769%
2026-06-03	0.4200	0.4200	0.1600	0.2700	-30.769%	2,785	13,421	-33.333%
2026-06-02	0.2700	0.4500	0.2600	0.3900	+21.875%	2,146	11,739	-53.846%
2026-06-01	0.2200	0.3500	0.2200	0.3200	+33.333%	833	10,440	-43.750%
2026-05-29	0.2400	0.2500	0.2200	0.2400	-4.000%	492	9,727	-25.000%
2026-05-28	0.1800	0.3000	0.1800	0.2500	+25.000%	862	9,540	-28.000%
2026-05-27	0.2200	0.2400	0.1800	0.2000	+33.333%	278	9,692	-10.000%
2026-05-26	0.1600	0.1800	0.1500	0.1500	0.000%	14	9,835	+20.000%
2026-05-22	0.1400	0.1500	0.1300	0.1500	0.000%	123	9,839	+20.000%
2026-05-21	0.1400	0.1500	0.1200	0.1500	+15.385%	77	9,845	+20.000%
2026-05-20	0.1200	0.1300	0.1200	0.1300	+62.500%	24	9,845	+38.462%
2026-05-19	0.0800	0.0800	0.0800	0.0800	-33.333%	1	9,857	+125.000%
2026-05-18	0.1300	0.1300	0.0900	0.1200	-20.000%	607	9,857	+50.000%
2026-05-15	0.1200	0.1900	0.1200	0.1500	0.000%	61	9,857	+20.000%
2026-05-14	0.1300	0.2100	0.1300	0.1500	-6.250%	190	9,904	+20.000%
2026-05-13	0.1600	0.1700	0.1400	0.1600	+6.667%	191	9,874	+12.500%
2026-05-12	0.2000	0.2700	0.1500	0.1500	-11.765%	741	9,874	+20.000%
2026-05-11	0.1500	0.1900	0.1500	0.1700	-29.167%	105	9,874	+5.882%
2026-05-08	0.2500	0.2700	0.1800	0.2400	-35.135%	6,290	9,429	-25.000%
2026-05-07	0.4500	0.4500	0.3500	0.3700	-11.905%	58	5,757	-51.351%
2026-05-06	0.3500	0.4300	0.3500	0.4200	+23.529%	192	5,721	-57.143%
2026-05-05	0.3000	0.3400	0.2600	0.3400	+6.250%	40	5,658	-47.059%
2026-05-04	0.3000	0.3200	0.2900	0.3200	-21.951%	424	5,633	-43.750%
2026-05-01	0.4000	0.4100	0.4000	0.4100	+13.889%	251	5,327	-56.098%
2026-04-30	0.4600	0.4600	0.3300	0.3600	-14.286%	297	5,327	-50.000%
2026-04-29	0.4500	0.4700	0.4000	0.4200	-6.667%	241	5,600	-57.143%
2026-04-28	0.4500	0.4700	0.3900	0.4500	+2.273%	30	5,464	-60.000%
2026-04-27	0.4900	0.5000	0.4400	0.4400	-6.383%	100	5,472	-59.091%
2026-04-24	0.4200	0.5300	0.4000	0.4700	+23.684%	343	5,432	-61.702%
2026-04-23	0.3800	0.4400	0.3500	0.3800	-19.149%	350	5,132	-52.632%
2026-04-22	0.5100	0.5100	0.4700	0.4700	-21.667%	11	5,138	-61.702%
2026-04-21	0.4500	0.7000	0.4300	0.6000	+46.341%	214	5,094	-70.000%
2026-04-20	0.3000	0.4200	0.3000	0.4100	-2.381%	88	5,094	-56.098%
2026-04-17	0.4000	0.4600	0.4000	0.4200	-2.326%	307	5,056	-57.143%
2026-04-16	0.3000	0.4300	0.2800	0.4300	+53.571%	1,577	4,925	-58.140%
2026-04-15	0.1900	0.2800	0.1900	0.2800	+21.739%	175	3,973	-35.714%
2026-04-14	0.2000	0.2400	0.1400	0.2300	+64.286%	625	3,859	-21.739%
2026-04-13	0.1700	0.1800	0.1400	0.1400	-26.316%	32	3,305	+28.571%
2026-04-10	0.2000	0.2000	0.1100	0.1900	+5.556%	46	3,293	-5.263%
2026-04-09	0.2100	0.2100	0.1400	0.1800	-14.286%	33	3,267	0.000%
2026-04-08	0.2500	0.2600	0.2000	0.2100	+31.250%	185	3,264	-14.286%
2026-04-07	0.1800	0.2200	0.1500	0.1600	-36.000%	69	3,223	+12.500%
2026-04-06	0.3000	0.3000	0.2000	0.2500	+19.048%	98	3,217	-28.000%
2026-04-02	0.2100	0.2100	0.2100	0.2100	-12.500%	9	3,210	-14.286%
2026-04-01	0.2500	0.2500	0.2400	0.2400	+9.091%	10	3,210	-25.000%
2026-03-31	0.2400	0.2400	0.2200	0.2200	-12.000%	14	3,210	-18.182%
2026-03-30	0.2600	0.2600	0.2500	0.2500	-13.793%	111	3,205	-28.000%
2026-03-27	0.2800	0.2900	0.2800	0.2900	-14.706%	419	3,105	-37.931%
2026-03-26	0.3400	0.3400	0.3400	0.3400	-10.526%	2	3,486	-47.059%
2026-03-25	0.3800	0.3800	0.3800	0.3800	-5.000%	200	3,484	-52.632%
2026-03-24	0.3600	0.4000	0.3600	0.4000	0.000%	151	3,329	-55.000%
2026-03-23	0.4000	0.4000	0.4000	0.4000	+17.647%	3	3,179	-55.000%
2026-03-20	0.3700	0.3700	0.3300	0.3400	-12.821%	57	3,182	-47.059%
2026-03-19	0.3900	0.3900	0.3900	0.3900	-11.364%	5	3,179	-53.846%
2026-03-18	0.5000	0.5000	0.4300	0.4400	-21.429%	6	3,179	-59.091%
2026-03-17	0.5300	0.5600	0.5000	0.5600	+30.233%	65	3,177	-67.857%
2026-03-16	0.4100	0.4500	0.4100	0.4300	+16.216%	33	3,178	-58.140%
2026-03-13	0.3600	0.3900	0.3500	0.3700	-2.632%	162	3,148	-51.351%
2026-03-12	0.4000	0.4000	0.3800	0.3800	-9.524%	19	3,306	-52.632%
2026-03-11	0.4400	0.4400	0.4200	0.4200	0.000%	256	3,287	-57.143%
2026-03-10	0.4600	0.4600	0.4000	0.4200	+7.692%	82	3,537	-57.143%
2026-03-06	0.5500	0.5500	0.3800	0.3900	-11.364%	109	3,551	-53.846%
2026-03-05	0.3700	0.4400	0.3700	0.4400	+12.821%	111	3,498	-59.091%
2026-03-04	0.4400	0.4400	0.3700	0.3900	+5.405%	358	3,441	-53.846%
2026-03-03	0.3700	0.4000	0.3700	0.3700	-19.565%	17	3,098	-51.351%
2026-03-02	0.4500	0.4600	0.3700	0.4600	-14.815%	4	3,111	-60.870%
2026-02-27	0.5400	0.5400	0.5400	0.5400	-1.818%	2	3,113	-66.667%
2026-02-26	0.6000	0.6000	0.5200	0.5500	+22.222%	270	3,112	-67.273%
2026-02-25	0.4800	0.4800	0.4300	0.4500	-2.174%	114	3,255	-60.000%
2026-02-24	0.4000	0.4700	0.4000	0.4600	-11.538%	26	3,255	-60.870%
2026-02-23	0.5500	0.6100	0.5200	0.5200	+10.638%	34	3,256	-65.385%
2026-02-20	0.6500	0.7300	0.4700	0.4700	-4.082%	757	3,222	-61.702%
2026-02-19	0.4600	0.5100	0.4400	0.4900	+8.889%	451	3,331	-63.265%
2026-02-18	0.4200	0.4500	0.4200	0.4500	+18.421%	191	3,359	-60.000%
2026-02-17	0.4100	0.4100	0.3300	0.3800	-9.524%	70	3,364	-52.632%
2026-02-13	0.4000	0.4300	0.4000	0.4200	+2.439%	56	3,375	-57.143%
2026-02-12	0.4100	0.4100	0.3800	0.4100	-6.818%	89	3,375	-56.098%
2026-02-11	0.4600	0.4600	0.4200	0.4400	-13.725%	71	3,429	-59.091%
2026-02-10	0.5100	0.5100	0.5100	0.5100	0.000%	1	3,438	-64.706%
2026-02-09	0.5000	0.5100	0.5000	0.5100	0.000%	4	3,438	-64.706%
2026-02-06	0.5500	0.5500	0.5100	0.5100	+2.000%	11	3,437	-64.706%
2026-02-05	0.5700	0.5800	0.5000	0.5000	+8.696%	78	3,447	-64.000%
2026-02-04	0.5200	0.5200	0.4600	0.4600	-20.690%	8	3,446	-60.870%
2026-02-03	0.5200	0.6600	0.5200	0.5800	+11.538%	329	3,439	-68.966%
2026-02-02	0.5200	0.7300	0.5200	0.5200	-16.129%	300	3,380	-65.385%
2026-01-30	0.7700	0.7700	0.6200	0.6200	-13.889%	233	3,264	-70.968%
2026-01-29	0.8400	0.8400	0.7200	0.7200	-20.000%	41	3,042	-75.000%
2026-01-28	0.9000	1.0000	0.8000	0.9000	0.000%	72	3,042	-80.000%
2026-01-27	0.8900	0.9300	0.8000	0.9000	-2.174%	280	3,098	-80.000%
2026-01-26	0.9400	0.9900	0.9200	0.9200	-8.000%	85	3,240	-80.435%
2026-01-23	1.1000	1.1000	0.9100	1.0000	-18.033%	63	3,257	-82.000%
2026-01-22	1.3000	1.3600	1.2200	1.2200	-7.576%	60	3,257	-85.246%
2026-01-21	1.3000	1.3200	1.2400	1.3200	+3.937%	39	3,252	-86.364%
2026-01-20	1.2800	1.2800	1.2700	1.2700	-13.605%	61	3,236	-85.827%
2026-01-16	1.4000	1.5000	1.4000	1.4700	+22.500%	17	3,202	-87.755%
2026-01-15	1.3500	1.3500	1.2000	1.2000	-8.397%	63	3,202	-85.000%
2026-01-14	1.3400	1.4100	1.3000	1.3100	-8.392%	122	3,229	-86.260%
2026-01-13	1.5000	1.5000	1.4300	1.4300	-7.742%	86	3,240	-87.413%
2026-01-12	1.5300	1.6600	1.5200	1.5500	-8.824%	53	3,223	-88.387%
2026-01-09	1.7700	2.0000	1.6700	1.7000	+21.429%	418	3,223	-89.412%
2026-01-08	1.2500	1.4000	1.2500	1.4000	+11.111%	43	3,204	-87.143%
2026-01-07	1.3700	1.4000	1.1200	1.2600	-16.556%	237	3,207	-85.714%
2026-01-06	1.2000	1.5100	1.1300	1.5100	+37.273%	87	3,230	-88.079%
2026-01-05	0.9800	1.1200	0.9800	1.1000	+11.111%	114	3,137	-83.636%
2026-01-02	0.9700	1.0500	0.9700	0.9900	+3.125%	113	3,137	-81.818%
2025-12-31	0.9400	0.9900	0.9400	0.9600	+2.128%	22	3,137	-81.250%
2025-12-30	0.9500	0.9600	0.9400	0.9400	-4.082%	21	3,137	-80.851%
2025-12-29	0.9700	1.1000	0.9700	0.9800	-10.092%	83	3,134	-81.633%
2025-12-26	1.1800	1.1800	1.0900	1.0900	-6.838%	75	3,122	-83.486%
2025-12-24	1.1600	1.1700	1.1600	1.1700	-1.681%	7	3,100	-84.615%
2025-12-23	1.3000	1.6300	1.1800	1.1900	-8.462%	10	3,100	-84.874%
2025-12-22	1.3800	1.3800	1.3000	1.3000	+1.563%	33	3,105	-86.154%
2025-12-19	1.2400	1.2800	1.2000	1.2800	+2.400%	7	3,107	-85.938%
2025-12-18	1.3500	1.3500	1.2500	1.2500	-3.846%	51	3,105	-85.600%
2025-12-17	1.5500	1.5500	1.3000	1.3000	-9.722%	289	3,117	-86.154%
2025-12-16	1.4800	1.4800	1.4400	1.4400	-0.690%	11	2,859	-87.500%
2025-12-15	1.5600	1.6100	1.2800	1.4500	-3.333%	141	2,848	-87.586%
2025-12-12	1.9200	1.9200	1.5000	1.5000	-18.919%	151	2,747	-88.000%
2025-12-11	1.8000	1.8700	1.7000	1.8500	+1.093%	213	2,615	-90.270%
2025-12-10	1.9300	2.1100	1.8300	1.8300	-10.732%	651	2,451	-90.164%
2025-12-09	1.8000	2.0900	1.8000	2.0500	+11.413%	114	1,857	-91.220%
2025-12-08	2.1000	2.1000	1.8000	1.8400	-8.000%	43	1,815	-90.217%
2025-12-05	2.1400	2.1900	2.0000	2.0000	-13.043%	180	1,810	-91.000%
2025-12-04	1.8700	2.4400	1.8700	2.3000	+24.324%	1,539	1,784	-92.174%
2025-12-03	1.9900	2.0000	1.8400	1.8500	-7.500%	343	335	-90.270%
2025-12-02	2.0900	2.0900	2.0000	2.0000	-12.281%	6	37	-91.000%
2025-12-01	2.3600	2.3600	2.0700	2.2800	-8.800%	38	37	-92.105%
2025-11-28	2.6900	2.6900	2.5000	2.5000	-0.398%	12	13	-92.800%
2025-11-26	2.5100	2.5100	2.5100	2.5100	0.000%	1	0	-92.829%

.dark-mode .B0V7D3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0V7D3{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918C10OPEN Sep 18 2026 10.00 Call (OPEN260918C00010000)option OPRA

OPEN20260918C10
OPEN Sep 18 2026 10.00 Call (OPEN260918C00010000)
option OPRA