Dark

OPEN20260918C4
OPEN Sep 18 2026 4.00 Call (OPEN260918C00004000)
option OPRA

EOD

Jul 9, 2026

1.62+31.707%(+0.39)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.5000	1.6700	1.4500	1.6200	+31.707%	143	4,079	0.000%
2026-07-08	1.2000	1.2300	1.0300	1.2300	-6.107%	118	4,066	+31.707%
2026-07-07	1.4000	1.4500	1.3100	1.3100	-13.816%	1,395	4,038	+23.664%
2026-07-06	1.3200	1.5500	1.3200	1.5200	+25.620%	35	4,046	+6.579%
2026-07-02	1.4500	1.4500	1.2100	1.2100	-14.789%	27	4,061	+33.884%
2026-07-01	1.1900	1.5000	1.1900	1.4200	+23.478%	538	4,061	+14.085%
2026-06-30	1.1500	1.2000	1.0800	1.1500	+4.545%	70	4,103	+40.870%
2026-06-29	1.0500	1.1800	1.0500	1.1000	+4.762%	188	4,132	+47.273%
2026-06-26	0.8800	1.0500	0.8800	1.0500	+16.667%	11	4,119	+54.286%
2026-06-25	0.9500	0.9500	0.8600	0.9000	-2.174%	33	4,122	+80.000%
2026-06-24	0.9700	0.9700	0.9200	0.9200	-4.167%	47	4,091	+76.087%
2026-06-23	0.9300	0.9600	0.8500	0.9600	+6.667%	84	4,044	+68.750%
2026-06-22	1.0500	1.0500	0.9000	0.9000	-14.286%	72	3,973	+80.000%
2026-06-18	1.1000	1.1000	1.0500	1.0500	-12.500%	54	3,877	+54.286%
2026-06-17	1.2500	1.3100	1.2000	1.2000	-10.448%	17	3,877	+35.000%
2026-06-16	1.3000	1.4500	1.3000	1.3400	+12.605%	75	3,877	+20.896%
2026-06-15	1.2000	1.2000	1.1900	1.1900	+17.822%	3	3,895	+36.134%
2026-06-12	1.1500	1.2000	1.0000	1.0100	-12.931%	24	3,895	+60.396%
2026-06-11	1.1100	1.1800	1.1100	1.1600	-10.769%	11	3,895	+39.655%
2026-06-10	1.1500	1.3100	1.1500	1.3000	+22.642%	209	3,884	+24.615%
2026-06-09	1.1300	1.2000	0.9100	1.0600	+0.952%	357	3,993	+52.830%
2026-06-08	1.1000	1.1500	1.0300	1.0500	-4.545%	256	3,763	+54.286%
2026-06-05	1.3500	1.3500	1.1000	1.1000	-26.667%	1,073	3,507	+47.273%
2026-06-04	1.5600	1.7500	1.5000	1.5000	-2.597%	26	2,434	+8.000%
2026-06-03	1.4900	1.5500	1.4900	1.5400	-24.510%	110	2,448	+5.195%
2026-06-02	1.7000	2.1000	1.7000	2.0400	+15.254%	21	2,340	-20.588%
2026-06-01	1.8600	1.9900	1.7200	1.7700	+10.625%	99	2,348	-8.475%
2026-05-29	1.5400	1.6500	1.4900	1.6000	+0.629%	33	2,433	+1.250%
2026-05-28	1.4200	1.6700	1.4200	1.5900	+12.766%	12	2,400	+1.887%
2026-05-27	1.4200	1.5200	1.4100	1.4100	+18.487%	107	2,403	+14.894%
2026-05-26	1.2100	1.2500	1.1900	1.1900	+3.478%	58	2,388	+36.134%
2026-05-22	1.1500	1.1500	1.1500	1.1500	-16.058%	1	2,404	+40.870%
2026-05-21	1.0400	1.3700	1.0000	1.3700	+33.010%	235	2,403	+18.248%
2026-05-20	1.0300	1.1000	0.9800	1.0300	+11.957%	109	2,403	+57.282%
2026-05-19	0.8900	0.9500	0.8900	0.9200	-4.167%	5	2,296	+76.087%
2026-05-18	1.0300	1.0400	0.9600	0.9600	-7.692%	28	2,296	+68.750%
2026-05-15	1.0500	1.1000	1.0300	1.0400	-7.143%	223	2,296	+55.769%
2026-05-14	1.1100	1.3000	1.1100	1.1200	-8.197%	59	2,073	+44.643%
2026-05-13	1.3400	1.3400	1.2200	1.2200	-2.400%	62	2,036	+32.787%
2026-05-12	1.2500	1.2500	1.2200	1.2500	-16.107%	55	2,036	+29.600%
2026-05-11	1.4300	1.4900	1.3800	1.4900	+0.676%	14	2,036	+8.725%
2026-05-08	1.4800	1.4800	1.4800	1.4800	-21.277%	2	1,974	+9.459%
2026-05-07	2.0000	2.0000	1.8800	1.8800	-0.529%	14	1,974	-13.830%
2026-05-06	2.0500	2.0500	1.8900	1.8900	+11.834%	8	1,966	-14.286%
2026-05-04	1.8300	1.8300	1.6800	1.6900	-16.337%	14	1,970	-4.142%
2026-05-01	1.8600	2.0200	1.8600	2.0200	+13.483%	7	1,968	-19.802%
2026-04-30	1.9000	1.9000	1.7300	1.7800	-18.721%	65	1,968	-8.989%
2026-04-29	1.8500	2.1900	1.8500	2.1900	+3.791%	93	1,994	-26.027%
2026-04-28	2.0300	2.1700	2.0300	2.1100	+3.941%	3	1,979	-23.223%
2026-04-27	2.0800	2.0800	1.9400	2.0300	-5.581%	34	1,981	-20.197%
2026-04-24	1.9100	2.1500	1.8900	2.1500	+13.158%	122	2,011	-24.651%
2026-04-23	1.8500	1.9000	1.7600	1.9000	-5.000%	255	2,012	-14.737%
2026-04-22	2.1100	2.1100	1.9200	2.0000	-14.894%	75	2,128	-19.000%
2026-04-21	2.2000	2.4300	2.2000	2.3500	+27.027%	91	2,155	-31.064%
2026-04-20	1.8600	1.8600	1.6800	1.8500	0.000%	65	2,155	-12.432%
2026-04-17	1.9000	2.0000	1.8500	1.8500	+1.648%	157	2,215	-12.432%
2026-04-16	1.6800	1.8800	1.6800	1.8200	+18.954%	188	2,369	-10.989%
2026-04-15	1.4400	1.5300	1.4200	1.5300	+20.472%	122	2,322	+5.882%
2026-04-14	1.1700	1.3700	1.1600	1.2700	+16.514%	1,506	2,333	+27.559%
2026-04-13	1.1000	1.1200	1.0900	1.0900	-3.540%	259	1,028	+48.624%
2026-04-10	1.3500	1.3500	1.1200	1.1300	-1.739%	53	793	+43.363%
2026-04-09	1.3000	1.3000	1.1500	1.1500	-23.333%	113	762	+40.870%
2026-04-08	1.6000	1.6000	1.5000	1.5000	+12.782%	52	693	+8.000%
2026-04-07	1.2600	1.3300	1.2600	1.3300	0.000%	29	643	+21.805%
2026-04-06	1.4700	1.4700	1.3300	1.3300	-6.338%	55	614	+21.805%
2026-04-02	1.2900	1.4200	1.2900	1.4200	+2.158%	89	498	+14.085%
2026-04-01	1.5000	1.5000	1.3900	1.3900	-4.138%	16	498	+16.547%
2026-03-31	1.4500	1.4500	1.3400	1.4500	+11.538%	213	488	+11.724%
2026-03-30	1.4100	1.4200	1.3000	1.3000	-20.732%	658	561	+24.615%
2026-03-26	1.6600	1.6600	1.6400	1.6400	0.000%	33	259	-1.220%
2026-03-20	1.6200	1.6400	1.6200	1.6400	-20.000%	56	226	-1.220%
2026-03-18	2.0500	2.0500	2.0500	2.0500	-6.818%	2	170	-20.976%
2026-03-17	2.2600	2.2600	2.2000	2.2000	+15.183%	40	169	-26.364%
2026-03-16	1.9100	1.9100	1.9100	1.9100	+11.696%	10	179	-15.183%
2026-03-13	1.7200	1.7200	1.7100	1.7100	+3.636%	13	184	-5.263%
2026-03-12	1.7000	1.7000	1.6500	1.6500	-12.234%	27	171	-1.818%
2026-03-10	1.7300	1.8800	1.7300	1.8800	+4.444%	3	146	-13.830%
2026-03-05	1.8000	1.8000	1.8000	1.8000	+7.784%	1	148	-10.000%
2026-03-04	1.6800	1.6800	1.6700	1.6700	+1.212%	3	149	-2.994%
2026-03-03	1.6500	1.6500	1.6500	1.6500	-12.698%	30	146	-1.818%
2026-03-02	1.9600	1.9700	1.8900	1.8900	+19.620%	15	131	-14.286%
2026-02-18	1.6200	1.6200	1.5800	1.5800	+15.328%	6	116	+2.532%
2026-02-17	1.3800	1.3800	1.3700	1.3700	-6.803%	4	110	+18.248%
2026-02-13	1.4700	1.4700	1.4700	1.4700	+2.797%	2	108	+10.204%
2026-02-12	1.4300	1.4300	1.4300	1.4300	-14.371%	1	108	+13.287%
2026-02-11	1.6800	1.7000	1.6700	1.6700	-9.730%	5	107	-2.994%
2026-02-09	1.7000	1.8600	1.7000	1.8500	-2.632%	132	104	-12.432%
2026-02-06	1.9000	1.9000	1.9000	1.9000	+8.571%	1	148	-14.737%
2026-02-04	1.7500	1.7500	1.7500	1.7500	-12.500%	2	147	-7.429%
2026-02-03	1.8300	2.0000	1.8300	2.0000	+2.564%	2	149	-19.000%
2026-02-02	1.9000	1.9500	1.9000	1.9500	-24.710%	3	148	-16.923%
2026-01-29	2.5900	2.5900	2.5900	2.5900	-3.717%	3	150	-37.452%
2026-01-27	2.7000	2.7000	2.6900	2.6900	-0.370%	4	150	-39.777%
2026-01-26	2.7000	2.7000	2.7000	2.7000	-10.000%	3	148	-40.000%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	147	-46.000%
2026-01-14	3.4000	3.4000	3.4000	3.4000	-8.108%	1	146	-52.353%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-12.941%	1	145	-56.216%
2026-01-09	4.0000	4.2500	4.0000	4.2500	+28.788%	3	146	-61.882%
2026-01-06	3.3000	3.3000	3.3000	3.3000	+1.538%	16	146	-50.909%
2025-12-26	3.2500	3.2500	3.2500	3.2500	-18.136%	10	150	-50.154%
2025-12-12	3.9700	3.9700	3.9700	3.9700	+5.026%	11	150	-59.194%
2025-12-11	3.7800	3.7800	3.7800	3.7800	-9.569%	11	139	-57.143%
2025-12-10	4.1800	4.1800	4.1800	4.1800	-1.647%	1	139	-61.244%
2025-12-05	4.2500	4.2500	4.2500	4.2500	-5.556%	30	138	-61.882%
2025-12-04	4.2500	4.5000	4.2500	4.5000	+2.273%	105	108	-64.000%
2025-12-01	4.1400	4.4000	4.1200	4.4000	0.000%	9	3	-63.182%

.dark-mode .rKqCyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKqCyL{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918C4OPEN Sep 18 2026 4.00 Call (OPEN260918C00004000)option OPRA

OPEN20260918C4
OPEN Sep 18 2026 4.00 Call (OPEN260918C00004000)
option OPRA