Dark

OPEN20260918C6
OPEN Sep 18 2026 6.00 Call (OPEN260918C00006000)
option OPRA

EOD

Jul 9, 2026

0.7100+47.917%(+0.2300)1,560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4500	0.7600	0.4500	0.7100	+47.917%	1,560	6,129	0.000%
2026-07-08	0.4500	0.4800	0.3600	0.4800	-5.882%	732	5,406	+47.917%
2026-07-07	0.6100	0.6500	0.5100	0.5100	-20.313%	494	5,575	+39.216%
2026-07-06	0.5500	0.7500	0.5500	0.6400	+28.000%	838	5,608	+10.938%
2026-07-02	0.5800	0.6500	0.4900	0.5000	-13.793%	909	5,650	+42.000%
2026-07-01	0.4800	0.6600	0.4700	0.5800	+26.087%	885	5,650	+22.414%
2026-06-30	0.4500	0.5000	0.4000	0.4600	+4.545%	277	5,591	+54.348%
2026-06-29	0.3500	0.4600	0.3500	0.4400	+25.714%	184	5,488	+61.364%
2026-06-26	0.3500	0.3500	0.3200	0.3500	+2.941%	65	5,493	+102.857%
2026-06-25	0.3500	0.4100	0.3200	0.3400	-8.108%	163	5,509	+108.824%
2026-06-24	0.3600	0.4200	0.3500	0.3700	+12.121%	96	5,563	+91.892%
2026-06-23	0.3400	0.3700	0.3000	0.3300	-5.714%	111	5,569	+115.152%
2026-06-22	0.4100	0.4200	0.3400	0.3500	-16.667%	265	5,557	+102.857%
2026-06-18	0.4700	0.4700	0.4200	0.4200	-6.667%	266	5,159	+69.048%
2026-06-17	0.5900	0.6400	0.4500	0.4500	-29.688%	647	5,159	+57.778%
2026-06-16	0.5800	0.6700	0.5400	0.6400	+25.490%	422	5,159	+10.938%
2026-06-15	0.5600	0.6500	0.5100	0.5100	-7.273%	155	4,984	+39.216%
2026-06-12	0.5000	0.5700	0.4500	0.5500	-5.172%	299	4,984	+29.091%
2026-06-11	0.4900	0.5800	0.4500	0.5800	-1.695%	711	4,984	+22.414%
2026-06-10	0.5200	0.6500	0.5200	0.5900	+22.917%	1,764	4,430	+20.339%
2026-06-09	0.4800	0.5700	0.4000	0.4800	-2.041%	437	3,795	+47.917%
2026-06-08	0.5000	0.5500	0.4600	0.4900	-9.259%	303	3,744	+44.898%
2026-06-05	0.6900	0.6900	0.4900	0.5400	-23.944%	586	3,670	+31.481%
2026-06-04	0.7300	0.8700	0.7000	0.7100	-1.389%	309	3,748	0.000%
2026-06-03	0.9300	0.9300	0.6900	0.7200	-30.097%	600	3,848	-1.389%
2026-06-02	0.9000	1.1800	0.8400	1.0300	+7.292%	928	3,786	-31.068%
2026-06-01	0.7300	1.0400	0.7300	0.9600	+31.507%	857	3,333	-26.042%
2026-05-29	0.7600	0.8100	0.6900	0.7300	-8.750%	428	2,775	-2.740%
2026-05-28	0.5200	0.8700	0.5200	0.8000	+21.212%	359	2,805	-11.250%
2026-05-27	0.6300	0.7600	0.6300	0.6600	+20.000%	206	2,513	+7.576%
2026-05-26	0.5200	0.6000	0.5200	0.5500	+12.245%	90	2,443	+29.091%
2026-05-22	0.5100	0.5100	0.4700	0.4900	-3.922%	230	2,412	+44.898%
2026-05-21	0.4600	0.5200	0.4200	0.5100	+15.909%	107	2,330	+39.216%
2026-05-20	0.4500	0.4600	0.4000	0.4400	+15.789%	27	2,330	+61.364%
2026-05-19	0.3900	0.4300	0.3800	0.3800	+5.556%	33	2,302	+86.842%
2026-05-18	0.4000	0.5000	0.3600	0.3600	-21.739%	41	2,302	+97.222%
2026-05-15	0.4500	0.4800	0.4200	0.4600	-9.804%	459	2,302	+54.348%
2026-05-14	0.5500	0.5800	0.4900	0.5100	+2.000%	42	2,441	+39.216%
2026-05-13	0.6000	0.6000	0.5000	0.5000	-5.660%	22	2,482	+42.000%
2026-05-12	0.6500	0.6500	0.5200	0.5300	-15.873%	113	2,482	+33.962%
2026-05-11	0.7800	0.7800	0.6000	0.6300	-14.865%	332	2,482	+12.698%
2026-05-08	0.7300	0.9000	0.6600	0.7400	-31.481%	690	2,404	-4.054%
2026-05-07	1.1900	1.1900	0.9600	1.0800	+1.887%	216	2,066	-34.259%
2026-05-06	1.0000	1.1600	0.9700	1.0600	+7.071%	53	2,071	-33.019%
2026-05-05	0.8800	0.9900	0.8300	0.9900	+13.793%	70	2,064	-28.283%
2026-05-04	1.0000	1.1800	0.8700	0.8700	-21.622%	59	2,052	-18.391%
2026-05-01	1.1100	1.1500	1.1100	1.1100	+4.717%	4	2,038	-36.036%
2026-04-30	1.2200	1.2600	0.9400	1.0600	-13.115%	93	2,038	-33.019%
2026-04-29	1.0500	1.2300	1.0300	1.2200	+2.521%	136	2,058	-41.803%
2026-04-28	1.0900	1.1900	1.0900	1.1900	+6.250%	143	2,036	-40.336%
2026-04-27	1.4200	1.4200	1.0400	1.1200	-6.667%	106	1,938	-36.607%
2026-04-24	1.1000	1.2400	1.0100	1.2000	+26.316%	28	2,007	-40.833%
2026-04-23	1.1000	1.1000	0.9100	0.9500	-20.833%	51	2,015	-25.263%
2026-04-22	1.3700	1.3700	1.0900	1.2000	+4.348%	64	1,994	-40.833%
2026-04-21	1.1000	1.5700	1.0800	1.1500	+8.491%	617	2,082	-38.261%
2026-04-20	1.0500	1.1000	1.0200	1.0600	+3.922%	52	2,082	-33.019%
2026-04-17	1.0900	1.1800	1.0100	1.0200	+4.082%	603	2,067	-30.392%
2026-04-16	0.8600	1.0600	0.8600	0.9800	+24.051%	172	1,878	-27.551%
2026-04-15	0.6500	0.7900	0.6500	0.7900	+21.538%	445	1,886	-10.127%
2026-04-14	0.6000	0.6700	0.5200	0.6500	+27.451%	261	1,708	+9.231%
2026-04-13	0.5000	0.5200	0.5000	0.5100	-10.526%	53	1,743	+39.216%
2026-04-10	0.5900	0.5900	0.5700	0.5700	+3.636%	7	1,742	+24.561%
2026-04-09	0.6000	0.6100	0.5500	0.5500	-19.118%	151	1,737	+29.091%
2026-04-08	0.7400	0.7900	0.6800	0.6800	0.000%	23	1,881	+4.412%
2026-04-07	0.6500	0.6800	0.6000	0.6800	0.000%	38	1,883	+4.412%
2026-04-06	0.7700	0.7900	0.6700	0.6800	-6.849%	37	1,881	+4.412%
2026-04-02	0.6500	0.7300	0.6500	0.7300	+4.286%	104	1,765	-2.740%
2026-04-01	0.7300	0.8100	0.7000	0.7000	-2.778%	5	1,765	+1.429%
2026-03-31	0.7300	0.7300	0.6500	0.7200	+9.091%	38	1,764	-1.389%
2026-03-30	0.7000	0.7300	0.6500	0.6600	-13.158%	115	1,768	+7.576%
2026-03-27	0.8100	0.8300	0.7600	0.7600	-15.556%	193	1,765	-6.579%
2026-03-26	0.9700	0.9700	0.8900	0.9000	-8.163%	298	1,742	-21.111%
2026-03-25	1.0700	1.0700	0.9800	0.9800	+1.031%	46	1,809	-27.551%
2026-03-24	0.9500	1.0500	0.9500	0.9700	-11.818%	14	1,765	-26.804%
2026-03-23	1.0200	1.1700	1.0200	1.1000	+13.402%	120	1,765	-35.455%
2026-03-20	1.0000	1.0000	0.8900	0.9700	-4.902%	154	1,682	-26.804%
2026-03-19	1.0400	1.0400	0.9600	1.0200	-9.735%	206	1,621	-30.392%
2026-03-18	1.2700	1.2700	1.1300	1.1300	-14.394%	21	1,621	-37.168%
2026-03-17	1.2100	1.3500	1.2000	1.3200	+20.000%	438	1,636	-46.212%
2026-03-16	1.0900	1.1200	1.0500	1.1000	+18.280%	121	1,239	-35.455%
2026-03-13	1.1000	1.1000	0.8900	0.9300	-6.061%	23	1,188	-23.656%
2026-03-12	1.0000	1.0100	0.9500	0.9900	-10.000%	53	1,185	-28.283%
2026-03-11	1.1500	1.1500	1.1000	1.1000	+5.769%	23	1,174	-35.455%
2026-03-10	1.0900	1.1000	1.0000	1.0400	0.000%	97	1,172	-31.731%
2026-03-09	0.9300	1.0400	0.9300	1.0400	+7.216%	10	1,131	-31.731%
2026-03-06	1.0200	1.0400	0.9700	0.9700	-7.619%	17	1,141	-26.804%
2026-03-05	1.0500	1.0500	0.9700	1.0500	+9.375%	56	1,129	-32.381%
2026-03-04	1.0600	1.1100	0.9600	0.9600	-4.000%	69	1,089	-26.042%
2026-03-03	0.9500	1.0000	0.9100	1.0000	-4.762%	126	1,122	-29.000%
2026-03-02	1.2000	1.2000	1.0500	1.0500	-16.000%	97	1,143	-32.381%
2026-02-27	1.2400	1.2900	1.2200	1.2500	0.000%	12	1,064	-43.200%
2026-02-26	1.2500	1.2500	1.1900	1.2500	+20.192%	19	1,060	-43.200%
2026-02-24	1.0000	1.0400	1.0000	1.0400	-0.952%	7	1,051	-31.731%
2026-02-23	1.2700	1.2700	1.0500	1.0500	-9.483%	8	1,044	-32.381%
2026-02-20	1.3600	1.4600	1.1100	1.1600	+5.455%	80	1,046	-38.793%
2026-02-19	0.9500	1.1000	0.9500	1.1000	+12.245%	42	1,056	-35.455%
2026-02-18	0.9800	0.9800	0.9800	0.9800	+19.512%	10	1,023	-27.551%
2026-02-17	0.8200	0.8200	0.8200	0.8200	-9.890%	1	1,018	-13.415%
2026-02-13	0.8600	0.9100	0.8600	0.9100	-6.186%	38	1,023	-21.978%
2026-02-11	0.9700	0.9700	0.9700	0.9700	-3.960%	3	1,023	-26.804%
2026-02-10	1.0100	1.0100	1.0100	1.0100	-6.481%	2	1,023	-29.703%
2026-02-09	1.2000	1.2000	1.0800	1.0800	-6.087%	10	1,023	-34.259%
2026-02-06	1.1200	1.1700	1.1000	1.1500	+12.745%	65	1,032	-38.261%
2026-02-05	1.0700	1.1500	1.0100	1.0200	-1.923%	13	992	-30.392%
2026-02-04	1.2300	1.2600	1.0400	1.0400	-16.800%	9	986	-31.731%
2026-02-03	1.1000	1.3100	0.9900	1.2500	+8.696%	32	983	-43.200%
2026-02-02	1.3800	1.3800	1.1500	1.1500	-17.266%	74	970	-38.261%
2026-01-30	1.4000	1.4000	1.3000	1.3900	-0.714%	328	909	-48.921%
2026-01-29	1.6500	1.6500	1.4000	1.4000	-20.455%	95	824	-49.286%
2026-01-28	1.6800	1.7600	1.6800	1.7600	-5.376%	11	802	-59.659%
2026-01-27	1.8500	1.8600	1.6800	1.8600	+2.762%	155	799	-61.828%
2026-01-26	1.8300	1.8400	1.8100	1.8100	-6.701%	689	799	-60.773%
2026-01-23	2.1000	2.1000	1.9300	1.9400	-20.165%	67	221	-63.402%
2026-01-22	2.4300	2.4300	2.4300	2.4300	+3.404%	15	158	-70.782%
2026-01-21	2.3500	2.3500	2.3500	2.3500	+7.798%	70	143	-69.787%
2026-01-20	2.3700	2.3700	2.1800	2.1800	-15.830%	6	94	-67.431%
2026-01-16	2.5900	2.5900	2.5900	2.5900	+10.213%	1	90	-72.587%
2026-01-15	2.4000	2.4000	2.2900	2.3500	-1.674%	35	90	-69.787%
2026-01-14	2.3900	2.3900	2.2500	2.3900	-7.364%	27	84	-70.293%
2026-01-13	2.5500	2.6600	2.5500	2.5800	-6.522%	8	59	-72.481%
2026-01-12	2.7600	2.7600	2.7600	2.7600	-4.828%	1	51	-74.275%
2026-01-09	2.9500	3.4500	2.9000	2.9000	+16.000%	36	52	-75.517%
2026-01-08	2.3000	2.5000	2.3000	2.5000	+12.613%	4	78	-71.600%
2026-01-07	2.4500	2.4500	2.1000	2.2200	-3.478%	23	81	-68.018%
2026-01-06	2.2400	2.3100	2.2300	2.3000	+9.524%	32	62	-69.130%
2026-01-05	1.9400	2.1000	1.9400	2.1000	+16.667%	17	49	-66.190%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-1.639%	1	49	-60.556%
2025-12-31	1.8000	1.8300	1.8000	1.8300	0.000%	2	48	-61.202%
2025-12-30	1.8300	1.8300	1.8300	1.8300	-1.081%	27	48	-61.202%
2025-12-29	1.9500	1.9500	1.8500	1.8500	-17.778%	6	21	-61.622%
2025-12-23	2.2500	2.2500	2.2500	2.2500	-4.255%	5	16	-68.444%
2025-12-22	2.3300	2.3500	2.3300	2.3500	+5.381%	11	11	-69.787%
2025-12-19	2.2300	2.2300	2.2300	2.2300	0.000%	2	2	-68.161%

.dark-mode .HQzx3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQzx3P{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918C6OPEN Sep 18 2026 6.00 Call (OPEN260918C00006000)option OPRA

OPEN20260918C6
OPEN Sep 18 2026 6.00 Call (OPEN260918C00006000)
option OPRA