Dark

OPEN20260918C15
OPEN Sep 18 2026 15.00 Call (OPEN260918C00015000)
option OPRA

EOD

Jul 9, 2026

0.0600+20.000%(+0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.0600	0.0600	0.0600	0.0600	+20.000%	22	7,267	0.000%
2026-07-08	0.0500	0.0500	0.0500	0.0500	-16.667%	50	7,248	+20.000%
2026-07-06	0.0500	0.0600	0.0500	0.0600	+20.000%	4	7,248	0.000%
2026-07-02	0.0500	0.0500	0.0500	0.0500	0.000%	5	7,254	+20.000%
2026-07-01	0.0700	0.0700	0.0500	0.0500	+25.000%	11	7,254	+20.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	0.000%	11	7,247	+50.000%
2026-06-29	0.0200	0.0400	0.0200	0.0400	+33.333%	2	7,237	+50.000%
2026-06-26	0.0400	0.0400	0.0200	0.0300	+50.000%	20	7,237	+100.000%
2026-06-25	0.0200	0.0200	0.0200	0.0200	-50.000%	10	7,255	+200.000%
2026-06-24	0.0500	0.0500	0.0400	0.0400	0.000%	37	7,260	+50.000%
2026-06-23	0.0600	0.0600	0.0400	0.0400	-20.000%	14	7,223	+50.000%
2026-06-22	0.0500	0.0500	0.0300	0.0500	-28.571%	17	7,209	+20.000%
2026-06-18	0.0500	0.0800	0.0500	0.0700	+75.000%	178	7,138	-14.286%
2026-06-17	0.0400	0.0500	0.0400	0.0400	-33.333%	14	7,138	+50.000%
2026-06-16	0.0700	0.0700	0.0500	0.0600	-14.286%	28	7,138	0.000%
2026-06-15	0.0800	0.0800	0.0700	0.0700	+16.667%	46	7,128	-14.286%
2026-06-12	0.0600	0.0600	0.0600	0.0600	-33.333%	1	7,128	0.000%
2026-06-11	0.0700	0.0900	0.0700	0.0900	+12.500%	1,651	7,128	-33.333%
2026-06-10	0.0800	0.0900	0.0700	0.0800	0.000%	117	7,133	-25.000%
2026-06-09	0.0700	0.0900	0.0500	0.0800	+14.286%	331	7,178	-25.000%
2026-06-08	0.0700	0.0800	0.0600	0.0700	-12.500%	43	7,039	-14.286%
2026-06-05	0.0700	0.0900	0.0400	0.0800	-42.857%	797	7,041	-25.000%
2026-06-04	0.1400	0.1500	0.1300	0.1400	-6.667%	29	7,562	-57.143%
2026-06-03	0.2000	0.2000	0.1400	0.1500	-21.053%	794	7,554	-60.000%
2026-06-02	0.1300	0.2300	0.1000	0.1900	+35.714%	1,345	7,518	-68.421%
2026-06-01	0.1200	0.1400	0.0900	0.1400	+40.000%	722	6,925	-57.143%
2026-05-29	0.1000	0.1000	0.0800	0.1000	0.000%	145	6,787	-40.000%
2026-05-28	0.1500	0.1500	0.0900	0.1000	+42.857%	62	6,678	-40.000%
2026-05-27	0.0800	0.1000	0.0700	0.0700	0.000%	27	6,660	-14.286%
2026-05-26	0.0700	0.0700	0.0700	0.0700	0.000%	5	6,658	-14.286%
2026-05-22	0.0600	0.0800	0.0600	0.0700	+40.000%	61	6,658	-14.286%
2026-05-21	0.0500	0.0500	0.0500	0.0500	+25.000%	33	6,637	+20.000%
2026-05-19	0.0400	0.0400	0.0400	0.0400	0.000%	119	6,637	+50.000%
2026-05-18	0.0400	0.0400	0.0400	0.0400	-55.556%	73	6,487	+50.000%
2026-05-15	0.0900	0.0900	0.0900	0.0900	+28.571%	10	6,487	-33.333%
2026-05-13	0.0600	0.0800	0.0600	0.0700	+75.000%	372	6,487	-14.286%
2026-05-12	0.0900	0.0900	0.0400	0.0400	-50.000%	3	6,485	+50.000%
2026-05-11	0.1000	0.1000	0.0500	0.0800	-11.111%	91	6,485	-25.000%
2026-05-08	0.0700	0.1200	0.0500	0.0900	-30.769%	750	6,511	-33.333%
2026-05-07	0.1700	0.1700	0.1300	0.1300	-23.529%	87	7,191	-53.846%
2026-05-06	0.1500	0.1700	0.1500	0.1700	+30.769%	220	7,111	-64.706%
2026-05-05	0.1300	0.1300	0.1300	0.1300	0.000%	10	6,988	-53.846%
2026-05-04	0.1500	0.1500	0.1200	0.1300	-13.333%	24	6,987	-53.846%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-6.250%	1	6,976	-60.000%
2026-04-30	0.2000	0.2000	0.1500	0.1600	-27.273%	516	6,976	-62.500%
2026-04-29	0.1600	0.2200	0.1600	0.2200	+10.000%	71	6,957	-72.727%
2026-04-28	0.2000	0.2000	0.2000	0.2000	0.000%	10	6,946	-70.000%
2026-04-27	0.2100	0.2100	0.1800	0.2000	-13.043%	168	6,936	-70.000%
2026-04-24	0.2100	0.2300	0.1700	0.2300	+27.778%	130	6,828	-73.913%
2026-04-23	0.1900	0.1900	0.1500	0.1800	-25.000%	329	6,831	-66.667%
2026-04-22	0.2700	0.2700	0.2100	0.2400	-7.692%	274	6,679	-75.000%
2026-04-21	0.2100	0.3100	0.2100	0.2600	+44.444%	261	6,304	-76.923%
2026-04-17	0.1400	0.2000	0.1400	0.1800	0.000%	71	6,304	-66.667%
2026-04-16	0.1500	0.1900	0.1400	0.1800	+50.000%	508	6,329	-66.667%
2026-04-15	0.1800	0.1800	0.1000	0.1200	+50.000%	36	5,826	-50.000%
2026-04-14	0.0600	0.1200	0.0600	0.0800	+14.286%	10	5,790	-25.000%
2026-04-10	0.1200	0.1200	0.0600	0.0700	-22.222%	41	5,789	-14.286%
2026-04-09	0.0800	0.0900	0.0500	0.0900	-10.000%	709	5,826	-33.333%
2026-04-08	0.1100	0.1100	0.1000	0.1000	+900.000%	16	6,523	-40.000%
2026-04-07	0.0100	0.0100	0.0100	0.0100	-90.909%	1	6,507	+500.000%
2026-04-06	0.1000	0.1100	0.1000	0.1100	+10.000%	3,020	6,508	-45.455%
2026-04-02	0.1000	0.1000	0.1000	0.1000	-9.091%	5	3,817	-40.000%
2026-04-01	0.1100	0.1100	0.1100	0.1100	+37.500%	5	3,817	-45.455%
2026-03-30	0.1000	0.1000	0.0800	0.0800	-33.333%	302	3,812	-25.000%
2026-03-27	0.1900	0.2500	0.1200	0.1200	-7.692%	4	4,065	-50.000%
2026-03-26	0.1300	0.1700	0.1300	0.1300	-27.778%	1,107	4,061	-53.846%
2026-03-24	0.1500	0.1800	0.1500	0.1800	0.000%	3	4,535	-66.667%
2026-03-23	0.1700	0.1800	0.1700	0.1800	+5.882%	36	4,535	-66.667%
2026-03-19	0.1700	0.1700	0.1600	0.1700	-10.526%	406	4,542	-64.706%
2026-03-18	0.1800	0.2000	0.1800	0.1900	-13.636%	22	4,138	-68.421%
2026-03-17	0.2000	0.2200	0.2000	0.2200	+22.222%	33	4,121	-72.727%
2026-03-16	0.1700	0.1800	0.1700	0.1800	+5.882%	128	4,143	-66.667%
2026-03-13	0.2200	0.2200	0.1500	0.1700	-5.556%	12	4,269	-64.706%
2026-03-12	0.2100	0.2100	0.1700	0.1800	-5.263%	143	4,259	-66.667%
2026-03-11	0.2000	0.2200	0.1900	0.1900	-5.000%	89	4,377	-68.421%
2026-03-10	0.2000	0.2200	0.2000	0.2000	+5.263%	212	4,347	-70.000%
2026-03-09	0.1800	0.2200	0.1500	0.1900	+26.667%	1,161	4,135	-68.421%
2026-03-06	0.1500	0.2500	0.1400	0.1500	-21.053%	1,081	4,467	-60.000%
2026-03-04	0.2000	0.2000	0.1900	0.1900	+5.556%	35	3,463	-68.421%
2026-03-03	0.1900	0.1900	0.1700	0.1800	0.000%	642	3,428	-66.667%
2026-03-02	0.2300	0.2300	0.1800	0.1800	-30.769%	5	3,408	-66.667%
2026-02-26	0.2500	0.2900	0.2500	0.2600	+18.182%	40	3,405	-76.923%
2026-02-25	0.2300	0.2300	0.2200	0.2200	0.000%	58	3,425	-72.727%
2026-02-24	0.2200	0.2300	0.2200	0.2200	0.000%	110	3,425	-72.727%
2026-02-23	0.2400	0.2500	0.2200	0.2200	-21.429%	111	3,425	-72.727%
2026-02-20	0.3100	0.3500	0.2600	0.2800	-3.448%	591	3,377	-78.571%
2026-02-19	0.2800	0.2900	0.2700	0.2900	+11.538%	75	3,555	-79.310%
2026-02-18	0.2400	0.2600	0.2400	0.2600	+4.000%	401	3,556	-76.923%
2026-02-13	0.2100	0.2500	0.2100	0.2500	+13.636%	9	3,673	-76.000%
2026-02-11	0.2200	0.2200	0.2200	0.2200	-15.385%	1	3,673	-72.727%
2026-02-10	0.2600	0.2600	0.2600	0.2600	-13.333%	8	3,673	-76.923%
2026-02-09	0.3100	0.3200	0.2500	0.3000	+20.000%	5	3,665	-80.000%
2026-02-06	0.2500	0.2500	0.2500	0.2500	0.000%	25	3,665	-76.000%
2026-02-05	0.2900	0.3000	0.2500	0.2500	-21.875%	16	3,665	-76.000%
2026-02-03	0.3200	0.3500	0.2500	0.3200	+10.345%	27	3,656	-81.250%
2026-02-02	0.3000	0.3000	0.2700	0.2900	-9.375%	102	3,655	-79.310%
2026-01-30	0.3000	0.3200	0.3000	0.3200	-20.000%	13	3,654	-81.250%
2026-01-29	0.4300	0.4300	0.4000	0.4000	-13.043%	118	3,653	-85.000%
2026-01-28	0.4300	0.4600	0.4300	0.4600	+2.222%	12	3,548	-86.957%
2026-01-27	0.4800	0.5100	0.4500	0.4500	-13.462%	25	3,537	-86.667%
2026-01-26	0.5400	0.5400	0.5000	0.5200	-7.143%	23	3,529	-88.462%
2026-01-23	0.6200	0.6200	0.5600	0.5600	-21.127%	92	3,537	-89.286%
2026-01-22	0.7700	0.7700	0.7000	0.7100	0.000%	6	3,487	-91.549%
2026-01-21	0.6900	0.7200	0.6200	0.7100	+1.429%	94	3,485	-91.549%
2026-01-20	0.6900	0.7200	0.6900	0.7000	-10.256%	7	3,475	-91.429%
2026-01-16	0.6900	0.8500	0.6900	0.7800	+4.000%	302	3,278	-92.308%
2026-01-15	0.8200	0.8300	0.6700	0.7500	-3.846%	164	3,278	-92.000%
2026-01-14	0.7700	0.7800	0.7200	0.7800	-9.302%	241	3,204	-92.308%
2026-01-13	0.9000	0.9000	0.8300	0.8600	-4.444%	83	3,064	-93.023%
2026-01-12	0.8700	0.9500	0.8700	0.9000	-2.174%	556	3,005	-93.333%
2026-01-09	0.8600	1.1600	0.8600	0.9200	+29.577%	526	2,867	-93.478%
2026-01-08	0.7100	0.7100	0.7100	0.7100	+12.698%	1	2,885	-91.549%
2026-01-07	0.7500	0.7600	0.6300	0.6300	-16.000%	125	2,884	-90.476%
2026-01-06	0.7500	0.7500	0.7500	0.7500	+27.119%	21	2,963	-92.000%
2026-01-05	0.4300	0.6100	0.4300	0.5900	+3.509%	131	2,848	-89.831%
2026-01-02	0.4700	0.5700	0.4700	0.5700	+23.913%	13	2,848	-89.474%
2025-12-31	0.4800	0.4900	0.4600	0.4600	-6.122%	23	2,845	-86.957%
2025-12-30	0.4800	0.5400	0.4800	0.4900	+2.083%	178	2,845	-87.755%
2025-12-29	0.6500	0.6500	0.4800	0.4800	-26.154%	29	2,769	-87.500%
2025-12-26	0.6500	0.6500	0.6500	0.6500	-7.143%	16	2,770	-90.769%
2025-12-24	0.6700	0.7000	0.6700	0.7000	+4.478%	36	2,734	-91.429%
2025-12-23	0.8000	0.8000	0.6700	0.6700	-16.250%	106	2,734	-91.045%
2025-12-22	0.8500	0.8500	0.8000	0.8000	+9.589%	111	2,665	-92.500%
2025-12-19	0.7400	0.7400	0.7300	0.7300	0.000%	12	2,655	-91.781%
2025-12-18	0.8400	0.8400	0.7300	0.7300	+10.606%	89	2,653	-91.781%
2025-12-17	0.8600	0.8600	0.6500	0.6600	-22.353%	78	2,577	-90.909%
2025-12-16	0.8400	0.8900	0.8400	0.8500	+6.250%	25	2,564	-92.941%
2025-12-15	0.9900	0.9900	0.7900	0.8000	-18.367%	498	2,548	-92.500%
2025-12-12	1.2000	1.2900	0.9800	0.9800	-14.035%	357	2,287	-93.878%
2025-12-11	1.1100	1.2100	1.1100	1.1400	0.000%	184	2,146	-94.737%
2025-12-10	1.3000	1.3600	1.1400	1.1400	-11.628%	500	2,137	-94.737%
2025-12-09	1.1500	1.3600	1.1200	1.2900	+12.174%	409	1,856	-95.349%
2025-12-08	1.3300	1.3500	1.1500	1.1500	-8.000%	73	1,585	-94.783%
2025-12-05	1.4000	1.4500	1.2400	1.2500	-13.793%	290	1,593	-95.200%
2025-12-04	1.3200	1.5700	1.2800	1.4500	+16.000%	122	1,334	-95.862%
2025-12-03	1.3000	1.3000	1.2500	1.2500	-1.575%	48	1,217	-95.200%
2025-12-02	1.5000	1.5000	1.2700	1.2700	-9.286%	1,334	1,226	-95.276%
2025-12-01	1.4300	1.4300	1.4000	1.4000	-17.647%	4	7	-95.714%
2025-11-28	1.8400	1.8400	1.7000	1.7000	0.000%	3	3	-96.471%

.dark-mode .HdXMCL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HdXMCL{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918C15OPEN Sep 18 2026 15.00 Call (OPEN260918C00015000)option OPRA

OPEN20260918C15
OPEN Sep 18 2026 15.00 Call (OPEN260918C00015000)
option OPRA