Dark

OPEN20260918C5
OPEN Sep 18 2026 5.00 Call (OPEN260918C00005000)
option OPRA

EOD

Jul 9, 2026

1.09+41.558%(+0.32)1,120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.6700	1.1000	0.6700	1.0900	+41.558%	1,120	7,591	0.000%
2026-07-08	0.6800	0.7700	0.6200	0.7700	-1.282%	676	7,583	+41.558%
2026-07-07	0.9600	0.9600	0.7500	0.7800	-17.895%	141	7,400	+39.744%
2026-07-06	0.8300	1.1000	0.8300	0.9500	+11.765%	1,656	7,444	+14.737%
2026-07-02	0.9100	1.0300	0.7500	0.8500	0.000%	256	6,664	+28.235%
2026-07-01	0.7800	1.0000	0.6800	0.8500	+16.438%	524	6,664	+28.235%
2026-06-30	0.7000	0.7500	0.7000	0.7300	+7.353%	317	6,689	+49.315%
2026-06-29	0.5700	0.7000	0.5200	0.6800	+23.636%	381	6,883	+60.294%
2026-06-26	0.5600	0.5800	0.5000	0.5500	+1.852%	345	6,895	+98.182%
2026-06-25	0.5600	0.6100	0.4200	0.5400	-6.897%	252	7,070	+101.852%
2026-06-24	0.5000	0.6500	0.5000	0.5800	+7.407%	306	7,101	+87.931%
2026-06-23	0.5600	0.5700	0.5200	0.5400	-1.818%	172	7,241	+101.852%
2026-06-22	0.6700	0.6700	0.5400	0.5500	-17.910%	472	7,265	+98.182%
2026-06-18	0.7000	0.7500	0.6700	0.6700	-4.286%	206	6,958	+62.687%
2026-06-17	0.8300	0.8900	0.6800	0.7000	-15.663%	632	6,958	+55.714%
2026-06-16	0.8500	0.9700	0.8300	0.8300	0.000%	195	6,958	+31.325%
2026-06-15	0.7900	0.9500	0.7500	0.8300	+16.901%	141	6,953	+31.325%
2026-06-12	0.7700	0.8000	0.6600	0.7100	-4.054%	48	6,953	+53.521%
2026-06-11	0.7000	0.7800	0.7000	0.7400	-1.333%	140	6,953	+47.297%
2026-06-10	0.7100	0.9100	0.7100	0.7500	0.000%	759	6,960	+45.333%
2026-06-09	0.7100	0.7900	0.5700	0.7500	-1.316%	229	7,170	+45.333%
2026-06-08	0.7500	0.7600	0.7000	0.7600	+4.110%	214	7,104	+43.421%
2026-06-05	0.9600	0.9600	0.7300	0.7300	-32.407%	504	7,040	+49.315%
2026-06-04	1.1000	1.1500	0.7300	1.0800	+5.882%	102	6,895	+0.926%
2026-06-03	1.2600	1.2600	0.9000	1.0200	-27.143%	221	6,834	+6.863%
2026-06-02	1.2400	1.5300	1.1300	1.4000	+2.941%	831	6,776	-22.143%
2026-06-01	1.0400	1.4100	1.0400	1.3600	+23.636%	332	6,799	-19.853%
2026-05-29	1.1200	1.1700	0.9900	1.1000	-4.348%	798	6,854	-0.909%
2026-05-28	0.9400	1.2200	0.8800	1.1500	+18.557%	311	6,999	-5.217%
2026-05-27	1.0300	1.0800	0.9000	0.9700	+21.250%	332	7,138	+12.371%
2026-05-26	0.7600	0.9000	0.7500	0.8000	+8.108%	134	7,175	+36.250%
2026-05-22	0.8700	0.8700	0.6800	0.7400	-10.843%	252	7,160	+47.297%
2026-05-21	0.6800	0.8300	0.6500	0.8300	+20.290%	214	6,995	+31.325%
2026-05-20	0.6800	0.7200	0.6600	0.6900	+11.290%	129	6,995	+57.971%
2026-05-19	0.7200	0.7200	0.5400	0.6200	+6.897%	253	7,032	+75.806%
2026-05-18	0.8100	0.8100	0.5800	0.5800	-15.942%	386	7,032	+87.931%
2026-05-15	0.6500	0.7300	0.6500	0.6900	-10.390%	274	7,032	+57.971%
2026-05-14	0.7800	0.8500	0.7400	0.7700	-1.282%	199	6,482	+41.558%
2026-05-13	0.8800	0.8800	0.7700	0.7800	-3.704%	914	6,335	+39.744%
2026-05-12	0.9400	0.9400	0.7900	0.8100	-12.903%	684	6,335	+34.568%
2026-05-11	0.9500	1.0000	0.8800	0.9300	-13.084%	384	6,335	+17.204%
2026-05-08	1.5400	1.5400	0.9500	1.0700	-22.464%	208	6,338	+1.869%
2026-05-07	1.4500	1.6700	1.3200	1.3800	-12.102%	343	6,270	-21.014%
2026-05-06	1.3500	1.5700	1.3500	1.5700	+19.847%	232	6,156	-30.573%
2026-05-05	1.1600	1.3200	1.1100	1.3100	+8.264%	229	6,021	-16.794%
2026-05-04	1.3000	1.3000	1.1900	1.2100	-20.395%	150	6,096	-9.917%
2026-05-01	1.5200	1.5200	1.5200	1.5200	-1.935%	16	6,104	-28.289%
2026-04-30	1.3200	1.5500	1.2900	1.5500	+3.333%	44	6,104	-29.677%
2026-04-29	1.3800	1.5000	1.3000	1.5000	-2.597%	48	6,090	-27.333%
2026-04-28	1.6000	1.6900	1.4600	1.5400	+4.762%	23	6,091	-29.221%
2026-04-27	1.6600	1.6600	1.4700	1.4700	-6.369%	29	6,097	-25.850%
2026-04-24	1.4400	1.6000	1.4400	1.5700	+22.656%	21	6,097	-30.573%
2026-04-23	1.4000	1.4000	1.2600	1.2800	-17.419%	207	6,109	-14.844%
2026-04-22	1.6600	1.6600	1.4500	1.5500	-10.405%	65	5,946	-29.677%
2026-04-21	1.6100	1.9500	1.5200	1.7300	+23.571%	866	5,920	-36.994%
2026-04-20	1.4100	1.4100	1.3700	1.4000	+1.449%	196	5,898	-22.143%
2026-04-17	1.5000	1.5500	1.3800	1.3800	-1.429%	98	5,845	-21.014%
2026-04-16	1.3000	1.4500	1.2500	1.4000	+27.273%	583	5,885	-22.143%
2026-04-15	1.0000	1.1000	0.9800	1.1000	+15.789%	212	5,804	-0.909%
2026-04-14	0.8000	0.9500	0.7800	0.9500	+30.137%	18	5,725	+14.737%
2026-04-13	0.7000	0.7800	0.6800	0.7300	-2.667%	4,094	5,727	+49.315%
2026-04-10	0.8500	0.9200	0.7200	0.7500	-7.407%	776	7,666	+45.333%
2026-04-09	0.8800	0.9300	0.7900	0.8100	-17.347%	931	7,246	+34.568%
2026-04-08	1.1000	1.1000	0.9800	0.9800	+7.692%	3,083	6,604	+11.224%
2026-04-07	0.9000	0.9100	0.8300	0.9100	-4.211%	129	3,947	+19.780%
2026-04-06	1.0700	1.1000	0.9300	0.9500	-2.062%	121	3,846	+14.737%
2026-04-02	0.8800	1.0300	0.8800	0.9700	0.000%	8	3,842	+12.371%
2026-04-01	1.0500	1.0700	0.9700	0.9700	-5.825%	132	3,842	+12.371%
2026-03-31	0.9700	1.0300	0.9000	1.0300	+13.187%	380	3,881	+5.825%
2026-03-30	1.0500	1.0500	0.8700	0.9100	-20.175%	343	3,587	+19.780%
2026-03-27	1.1400	1.1500	1.0300	1.1400	-5.785%	384	3,757	-4.386%
2026-03-26	1.2800	1.3000	1.2100	1.2100	-8.333%	123	3,462	-9.917%
2026-03-24	1.3400	1.3400	1.3200	1.3200	+5.600%	38	3,407	-17.424%
2026-03-23	1.2500	1.2500	1.2500	1.2500	+2.459%	200	3,402	-12.800%
2026-03-20	1.2900	1.4300	1.2100	1.2200	-7.576%	226	3,470	-10.656%
2026-03-19	1.3500	1.3500	1.3200	1.3200	-14.839%	202	3,554	-17.424%
2026-03-18	1.5000	1.5600	1.5000	1.5500	-5.488%	42	3,353	-29.677%
2026-03-17	1.5400	1.7700	1.5400	1.6400	+13.889%	82	3,352	-33.537%
2026-03-16	1.3500	1.4600	1.3500	1.4400	+12.500%	253	3,327	-24.306%
2026-03-13	1.2800	1.2800	1.2800	1.2800	+0.787%	1	3,137	-14.844%
2026-03-12	1.5000	1.5000	1.2600	1.2700	-15.894%	77	3,137	-14.173%
2026-03-11	1.4300	1.5100	1.3800	1.5100	+6.338%	16	3,107	-27.815%
2026-03-10	1.4200	1.4200	1.4200	1.4200	+1.429%	2	3,097	-23.239%
2026-03-09	1.2100	1.4200	1.2100	1.4000	+2.941%	72	3,097	-22.143%
2026-03-06	1.4300	1.4300	1.3600	1.3600	-2.158%	13	3,027	-19.853%
2026-03-05	1.3000	1.3900	1.2500	1.3900	+10.317%	12	3,014	-21.583%
2026-03-04	1.4500	1.4500	1.2600	1.2600	-4.545%	22	3,006	-13.492%
2026-03-03	1.2000	1.3200	1.2000	1.3200	-6.383%	13	3,004	-17.424%
2026-03-02	1.5500	1.5500	1.4000	1.4100	-14.545%	41	3,014	-22.695%
2026-02-27	1.4200	1.6800	1.4200	1.6500	0.000%	6	2,989	-33.939%
2026-02-26	1.4500	1.7200	1.4500	1.6500	+17.857%	138	2,986	-33.939%
2026-02-25	1.5500	1.5500	1.3500	1.4000	-3.448%	75	3,050	-22.143%
2026-02-24	1.2800	1.4500	1.2700	1.4500	+10.687%	84	3,050	-24.828%
2026-02-23	1.6400	1.6400	1.2500	1.3100	0.000%	682	3,065	-16.794%
2026-02-20	1.6300	1.8500	1.3100	1.3100	+1.550%	219	2,463	-16.794%
2026-02-19	1.2200	1.3400	1.2000	1.2900	+6.612%	771	2,407	-15.504%
2026-02-18	1.1000	1.2900	1.1000	1.2100	+10.000%	235	1,644	-9.917%
2026-02-17	1.0500	1.1000	1.0500	1.1000	-8.333%	30	1,567	-0.909%
2026-02-13	1.1200	1.2300	1.0500	1.2000	+13.208%	30	1,565	-9.167%
2026-02-12	1.2500	1.2500	1.0600	1.0600	-15.200%	179	1,565	+2.830%
2026-02-11	1.3100	1.3100	1.2200	1.2500	-0.794%	8	1,614	-12.800%
2026-02-10	1.3500	1.3500	1.2600	1.2600	-10.638%	6	1,609	-13.492%
2026-02-09	1.4100	1.5000	1.3800	1.4100	-6.000%	200	1,607	-22.695%
2026-02-06	1.4600	1.5000	1.4600	1.5000	+2.740%	23	1,410	-27.333%
2026-02-05	1.4500	1.4600	1.4500	1.4600	+8.148%	2	1,390	-25.342%
2026-02-04	1.3800	1.4400	1.3000	1.3500	-15.625%	6	1,388	-19.259%
2026-02-03	1.3900	1.6500	1.3900	1.6000	+12.676%	896	1,389	-31.875%
2026-02-02	1.5000	1.5500	1.4200	1.4200	-11.250%	18	669	-23.239%
2026-01-30	1.8000	1.8000	1.6000	1.6000	-21.569%	326	669	-31.875%
2026-01-28	2.0400	2.0400	2.0400	2.0400	-4.225%	50	350	-46.569%
2026-01-27	2.1300	2.1300	2.1300	2.1300	-3.620%	2	400	-48.826%
2026-01-26	2.2200	2.2400	2.2000	2.2100	-5.957%	13	398	-50.679%
2026-01-23	2.6000	2.6000	2.3000	2.3500	-16.370%	42	404	-53.617%
2026-01-22	2.8100	2.8100	2.8100	2.8100	+0.357%	1	414	-61.210%
2026-01-21	2.7300	2.8000	2.7300	2.8000	+6.870%	35	413	-61.071%
2026-01-20	2.6300	2.6300	2.6200	2.6200	-7.746%	36	378	-58.397%
2026-01-14	2.9000	2.9000	2.7700	2.8400	-8.387%	5	414	-61.620%
2026-01-13	3.3000	3.3000	3.1000	3.1000	-4.615%	70	413	-64.839%
2026-01-12	3.2600	3.2800	3.2000	3.2500	-11.202%	241	344	-66.462%
2026-01-09	3.7000	3.8400	3.2500	3.6600	+28.421%	22	137	-70.219%
2026-01-08	2.8500	2.8500	2.8500	2.8500	+9.615%	6	149	-61.754%
2026-01-07	2.6000	2.6000	2.6000	2.6000	-11.565%	3	143	-58.077%
2026-01-06	2.7800	2.9400	2.6900	2.9400	+27.826%	22	140	-62.925%
2026-01-05	2.3100	2.3100	2.3000	2.3000	-2.128%	3	155	-52.609%
2026-01-02	2.3500	2.3500	2.3500	2.3500	+6.335%	20	155	-53.617%
2025-12-31	2.2500	2.2500	2.2100	2.2100	-4.329%	13	127	-50.679%
2025-12-29	2.3100	2.3100	2.3100	2.3100	-4.149%	20	127	-52.814%
2025-12-26	2.4100	2.4100	2.4100	2.4100	+1.688%	1	107	-54.772%
2025-12-24	2.3700	2.3700	2.3700	2.3700	-10.227%	1	107	-54.008%
2025-12-23	2.6300	2.6400	2.6300	2.6400	-4.000%	6	107	-58.712%
2025-12-22	2.8900	2.8900	2.7500	2.7500	+10.000%	9	101	-60.364%
2025-12-19	2.5000	2.5000	2.5000	2.5000	-11.661%	8	92	-56.400%
2025-12-18	2.8300	2.8300	2.8300	2.8300	+4.044%	15	92	-61.484%
2025-12-17	2.9000	2.9000	2.7200	2.7200	-9.333%	12	78	-59.926%
2025-12-16	2.9100	3.0000	2.9100	3.0000	+4.167%	2	83	-63.667%
2025-12-15	3.0000	3.0000	2.8800	2.8800	-11.385%	2	84	-62.153%
2025-12-12	3.2500	3.2500	3.2500	3.2500	-8.451%	1	82	-66.462%
2025-12-11	3.3000	3.5500	3.3000	3.5500	-1.389%	6	81	-69.296%
2025-12-10	3.6000	3.6000	3.6000	3.6000	-1.639%	6	77	-69.722%
2025-12-09	3.8200	3.8200	3.6600	3.6600	+6.706%	6	77	-70.219%
2025-12-08	3.6000	3.6000	3.4200	3.4300	-14.250%	31	72	-68.222%
2025-12-04	3.5000	4.0000	3.5000	4.0000	+19.403%	4	48	-72.750%
2025-12-03	3.3500	3.3500	3.3500	3.3500	-2.899%	8	45	-67.463%
2025-12-02	3.6000	3.6000	3.4500	3.4500	-7.258%	26	37	-68.406%
2025-12-01	3.7200	3.7200	3.7200	3.7200	-11.429%	12	13	-70.699%
2025-11-28	4.2000	4.2000	4.2000	4.2000	0.000%	1	1	-74.048%

.dark-mode .NG91qP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NG91qP{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918C5OPEN Sep 18 2026 5.00 Call (OPEN260918C00005000)option OPRA

OPEN20260918C5
OPEN Sep 18 2026 5.00 Call (OPEN260918C00005000)
option OPRA