Dark

OPEN20260918C7
OPEN Sep 18 2026 7.00 Call (OPEN260918C00007000)
option OPRA

EOD

Jul 9, 2026

0.4800+60.000%(+0.1800)320

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3500	0.5000	0.3500	0.4800	+60.000%	320	8,483	0.000%
2026-07-08	0.3000	0.3000	0.2300	0.3000	-3.226%	83	8,548	+60.000%
2026-07-07	0.4100	0.4200	0.3100	0.3100	-24.390%	785	8,504	+54.839%
2026-07-06	0.3900	0.5100	0.3900	0.4100	+17.143%	783	8,739	+17.073%
2026-07-02	0.4000	0.4400	0.3200	0.3500	-7.895%	208	8,208	+37.143%
2026-07-01	0.4000	0.4500	0.3800	0.3800	+46.154%	903	8,208	+26.316%
2026-06-30	0.2800	0.3000	0.2600	0.2600	-3.704%	110	8,630	+84.615%
2026-06-29	0.2300	0.2900	0.2000	0.2700	+8.000%	217	8,692	+77.778%
2026-06-26	0.2100	0.2500	0.2000	0.2500	+4.167%	210	8,793	+92.000%
2026-06-25	0.2500	0.2500	0.2200	0.2400	-4.000%	766	8,985	+100.000%
2026-06-24	0.2300	0.2900	0.2300	0.2500	+19.048%	209	8,230	+92.000%
2026-06-23	0.2200	0.2500	0.2100	0.2100	-8.696%	69	8,075	+128.571%
2026-06-22	0.3500	0.3500	0.2300	0.2300	-28.125%	320	8,089	+108.696%
2026-06-18	0.3200	0.3300	0.3000	0.3200	-3.030%	80	8,773	+50.000%
2026-06-17	0.4200	0.4200	0.3300	0.3300	-29.787%	1,604	8,773	+45.455%
2026-06-16	0.3800	0.4700	0.3800	0.4700	+27.027%	244	8,773	+2.128%
2026-06-15	0.3700	0.4100	0.3400	0.3700	+2.778%	333	8,641	+29.730%
2026-06-12	0.4500	0.5000	0.3400	0.3600	-10.000%	299	8,641	+33.333%
2026-06-11	0.3400	0.4300	0.3400	0.4000	-2.439%	382	8,641	+20.000%
2026-06-10	0.3300	0.4600	0.3300	0.4100	+10.811%	271	8,347	+17.073%
2026-06-09	0.3200	0.3700	0.3000	0.3700	+5.714%	746	8,386	+29.730%
2026-06-08	0.3700	0.3900	0.3400	0.3500	-2.778%	489	7,908	+37.143%
2026-06-05	0.4800	0.5100	0.3600	0.3600	-33.333%	284	7,631	+33.333%
2026-06-04	0.5300	0.6300	0.5300	0.5400	-1.818%	91	7,480	-11.111%
2026-06-03	0.6500	0.7100	0.5300	0.5500	-30.380%	981	7,436	-12.727%
2026-06-02	0.6800	0.9200	0.6200	0.7900	+9.722%	1,144	7,376	-39.241%
2026-06-01	0.5700	0.7600	0.5700	0.7200	+28.571%	810	7,065	-33.333%
2026-05-29	0.5300	0.5800	0.4900	0.5600	+1.818%	372	6,508	-14.286%
2026-05-28	0.4500	0.6400	0.4400	0.5500	+19.565%	2,157	6,684	-12.727%
2026-05-27	0.4000	0.5500	0.4000	0.4600	+27.778%	255	7,402	+4.348%
2026-05-26	0.3600	0.3900	0.3600	0.3600	+2.857%	26	7,322	+33.333%
2026-05-22	0.3400	0.3500	0.3300	0.3500	-2.778%	114	7,346	+37.143%
2026-05-21	0.3200	0.3600	0.2800	0.3600	+12.500%	217	7,232	+33.333%
2026-05-20	0.3000	0.3200	0.3000	0.3200	+18.519%	405	7,232	+50.000%
2026-05-19	0.2900	0.3100	0.2500	0.2700	-10.000%	206	6,823	+77.778%
2026-05-18	0.3400	0.3400	0.2700	0.3000	-6.250%	556	6,823	+60.000%
2026-05-15	0.3000	0.3400	0.3000	0.3200	-5.882%	722	6,823	+50.000%
2026-05-14	0.3600	0.4300	0.3200	0.3400	-15.000%	164	5,803	+41.176%
2026-05-13	0.4300	0.4400	0.3500	0.4000	+8.108%	427	5,939	+20.000%
2026-05-12	0.3900	0.4100	0.3700	0.3700	-13.953%	305	5,939	+29.730%
2026-05-11	0.4400	0.5000	0.4100	0.4300	-18.868%	444	5,939	+11.628%
2026-05-08	0.7200	0.7200	0.4700	0.5300	-33.750%	771	5,470	-9.434%
2026-05-07	0.7900	0.9200	0.7300	0.8000	-5.882%	282	5,101	-40.000%
2026-05-06	0.8000	0.8600	0.7000	0.8500	+16.438%	346	5,175	-43.529%
2026-05-05	0.6400	0.7500	0.6400	0.7300	+12.308%	162	5,324	-34.247%
2026-05-04	0.7900	0.7900	0.6500	0.6500	-20.732%	476	5,251	-26.154%
2026-05-01	0.8200	0.8600	0.8000	0.8200	+3.797%	225	4,907	-41.463%
2026-04-30	0.9000	0.9000	0.7100	0.7900	-12.222%	119	4,907	-39.241%
2026-04-29	0.8400	0.9500	0.7600	0.9000	-3.226%	400	4,804	-46.667%
2026-04-28	0.8500	0.9300	0.8300	0.9300	+6.897%	88	4,412	-48.387%
2026-04-27	0.8600	0.9900	0.8600	0.8700	-4.396%	422	4,383	-44.828%
2026-04-24	0.7700	0.9600	0.7700	0.9100	+16.667%	264	4,014	-47.253%
2026-04-23	0.8200	0.8200	0.7000	0.7800	-13.333%	156	3,876	-38.462%
2026-04-22	1.1000	1.1000	0.8400	0.9000	0.000%	236	3,769	-46.667%
2026-04-21	0.8400	1.2500	0.8400	0.9000	+12.500%	367	3,976	-46.667%
2026-04-20	0.8300	0.8300	0.7400	0.8000	+3.896%	50	3,976	-40.000%
2026-04-17	0.8200	0.9100	0.7700	0.7700	0.000%	198	3,938	-37.662%
2026-04-16	0.7500	0.8200	0.6900	0.7700	+32.759%	771	3,947	-37.662%
2026-04-15	0.5100	0.5800	0.5100	0.5800	+23.404%	10	3,612	-17.241%
2026-04-14	0.4700	0.5000	0.4000	0.4700	+34.286%	37	3,612	+2.128%
2026-04-13	0.3600	0.3800	0.3000	0.3500	-7.895%	336	3,591	+37.143%
2026-04-10	0.4100	0.4100	0.3800	0.3800	-5.000%	66	3,626	+26.316%
2026-04-09	0.4400	0.4400	0.3800	0.4000	-18.367%	433	3,571	+20.000%
2026-04-08	0.5900	0.6900	0.4900	0.4900	-7.547%	70	3,609	-2.041%
2026-04-07	0.4500	0.5300	0.4300	0.5300	+8.163%	91	3,585	-9.434%
2026-04-06	0.5400	0.5800	0.4900	0.4900	-7.547%	120	3,577	-2.041%
2026-04-02	0.5400	0.5400	0.5300	0.5300	+6.000%	25	3,476	-9.434%
2026-04-01	0.5200	0.5200	0.5000	0.5000	-3.846%	13	3,476	-4.000%
2026-03-31	0.5300	0.5600	0.5000	0.5200	+8.333%	266	3,463	-7.692%
2026-03-30	0.5600	0.5600	0.4800	0.4800	-15.789%	338	3,408	0.000%
2026-03-27	0.6500	0.6500	0.5700	0.5700	-16.176%	378	3,466	-15.789%
2026-03-26	0.7500	0.7500	0.6800	0.6800	-9.333%	68	3,472	-29.412%
2026-03-25	0.8300	0.8300	0.7500	0.7500	-3.846%	105	3,481	-36.000%
2026-03-24	0.7500	0.7800	0.7500	0.7800	-3.704%	16	3,457	-38.462%
2026-03-23	0.7600	0.8800	0.7600	0.8100	+15.714%	249	3,458	-40.741%
2026-03-20	0.7500	0.7500	0.7000	0.7000	-11.392%	150	3,295	-31.429%
2026-03-19	0.7800	0.8400	0.7700	0.7900	-12.222%	12	3,172	-39.241%
2026-03-18	1.0500	1.0500	0.9000	0.9000	-8.163%	37	3,174	-46.667%
2026-03-17	0.9900	1.1300	0.9800	0.9800	+22.500%	236	3,187	-51.020%
2026-03-16	0.7900	0.8500	0.7800	0.8000	+15.942%	55	3,059	-40.000%
2026-03-13	0.7000	0.7000	0.6900	0.6900	-10.390%	10	3,019	-30.435%
2026-03-12	0.8300	0.8300	0.7300	0.7700	-10.465%	95	3,019	-37.662%
2026-03-11	0.8200	0.8600	0.7800	0.8600	-4.444%	126	2,982	-44.186%
2026-03-10	0.8100	0.9000	0.8100	0.9000	+23.288%	10	2,915	-46.667%
2026-03-09	0.7200	0.7600	0.6900	0.7300	0.000%	341	2,910	-34.247%
2026-03-06	0.8300	0.8300	0.7200	0.7300	-8.750%	146	3,015	-34.247%
2026-03-05	0.8300	0.8300	0.7200	0.8000	+11.111%	145	3,012	-40.000%
2026-03-04	0.8300	0.8700	0.7200	0.7200	-5.263%	83	2,943	-33.333%
2026-03-03	0.7600	0.7600	0.7600	0.7600	-13.636%	1	2,889	-36.842%
2026-03-02	0.9500	0.9500	0.8800	0.8800	-12.000%	31	2,888	-45.455%
2026-02-27	1.0000	1.0000	1.0000	1.0000	+7.527%	9	2,857	-52.000%
2026-02-26	1.0000	1.0600	0.9300	0.9300	-4.124%	50	2,851	-48.387%
2026-02-25	1.0000	1.0000	0.9700	0.9700	+11.494%	52	2,835	-50.515%
2026-02-24	0.8100	0.8700	0.8100	0.8700	+16.000%	12	2,835	-44.828%
2026-02-23	1.0000	1.0000	0.7300	0.7500	-12.791%	60	2,845	-36.000%
2026-02-20	1.1200	1.1800	0.8000	0.8600	-1.149%	377	2,836	-44.186%
2026-02-19	0.7500	0.8900	0.7000	0.8700	+17.568%	213	2,535	-44.828%
2026-02-18	0.7600	0.7700	0.7400	0.7400	+13.846%	12	2,436	-35.135%
2026-02-17	0.6900	0.6900	0.6500	0.6500	-12.162%	6	2,430	-26.154%
2026-02-13	0.7200	0.7400	0.6800	0.7400	+5.714%	15	2,420	-35.135%
2026-02-12	0.8300	0.8300	0.6400	0.7000	-14.634%	230	2,420	-31.429%
2026-02-11	0.8200	0.8200	0.8200	0.8200	+2.500%	1	2,279	-41.463%
2026-02-10	0.9200	0.9200	0.8000	0.8000	-14.894%	35	2,278	-40.000%
2026-02-09	0.8900	0.9400	0.8900	0.9400	+4.444%	11	2,277	-48.936%
2026-02-06	0.9300	0.9300	0.8900	0.9000	-2.174%	57	2,274	-46.667%
2026-02-05	0.8900	1.0600	0.7800	0.9200	+8.235%	9	2,221	-47.826%
2026-02-04	0.9900	1.0500	0.8400	0.8500	-10.526%	20	2,223	-43.529%
2026-02-03	0.9000	1.1500	0.7400	0.9500	+3.261%	69	2,216	-49.474%
2026-02-02	0.9700	0.9900	0.9000	0.9200	-13.208%	87	2,174	-47.826%
2026-01-30	1.2500	1.2500	1.0000	1.0600	-16.535%	261	2,111	-54.717%
2026-01-29	1.3300	1.3300	1.2100	1.2700	-7.971%	297	2,322	-62.205%
2026-01-28	1.4000	1.5000	1.3500	1.3800	-7.383%	43	2,309	-65.217%
2026-01-27	1.4500	1.5000	1.4500	1.4900	0.000%	119	2,286	-67.785%
2026-01-26	1.5200	1.5500	1.4900	1.4900	-8.589%	273	2,288	-67.785%
2026-01-23	1.6900	1.7000	1.6000	1.6300	-12.834%	230	2,234	-70.552%
2026-01-22	2.0300	2.0400	1.8700	1.8700	-5.076%	5	2,045	-74.332%
2026-01-21	1.9500	2.0000	1.9500	1.9700	+3.684%	10	2,047	-75.635%
2026-01-20	1.9800	2.0000	1.8000	1.9000	-12.037%	259	2,046	-74.737%
2026-01-16	2.0500	2.2400	2.0500	2.1600	+18.681%	22	2,016	-77.778%
2026-01-15	2.0300	2.0400	1.8000	1.8200	-11.220%	179	2,016	-73.626%
2026-01-14	2.0000	2.1500	1.9900	2.0500	-8.072%	50	1,926	-76.585%
2026-01-13	2.3200	2.3200	2.1700	2.2300	-6.303%	32	1,876	-78.475%
2026-01-12	2.6700	2.6700	2.3700	2.3800	-7.393%	57	1,851	-79.832%
2026-01-09	2.5700	2.9100	2.4400	2.5700	+30.457%	140	1,819	-81.323%
2026-01-08	2.0400	2.0400	1.9600	1.9700	+1.026%	3	1,915	-75.635%
2026-01-07	2.2200	2.2200	1.8200	1.9500	-12.162%	33	1,915	-75.385%
2026-01-06	1.9700	2.2200	1.9700	2.2200	+24.022%	25	1,895	-78.378%
2026-01-05	1.6100	1.7900	1.6100	1.7900	+11.875%	15	1,908	-73.184%
2026-01-02	1.5600	1.6000	1.5600	1.6000	+6.667%	55	1,908	-70.000%
2025-12-31	1.5000	1.5000	1.5000	1.5000	-2.597%	140	2,007	-68.000%
2025-12-30	1.3300	1.5400	1.3300	1.5400	+9.220%	4	2,007	-68.831%
2025-12-29	1.6000	1.6000	1.4100	1.4100	-14.545%	11	2,004	-65.957%
2025-12-26	1.7800	1.7800	1.6500	1.6500	-5.714%	79	2,004	-70.909%
2025-12-24	1.8200	1.8800	1.7500	1.7500	-4.891%	93	1,886	-72.571%
2025-12-23	2.0100	2.0100	1.8400	1.8400	-6.122%	11	1,886	-73.913%
2025-12-22	2.1200	2.1200	1.9600	1.9600	+3.158%	137	1,880	-75.510%
2025-12-19	1.9900	1.9900	1.8500	1.9000	0.000%	113	1,773	-74.737%
2025-12-18	2.0800	2.0800	1.9000	1.9000	+1.064%	50	1,661	-74.737%
2025-12-17	2.1900	2.1900	1.8800	1.8800	-16.071%	31	1,620	-74.468%
2025-12-16	2.1500	2.2400	2.1000	2.2400	+3.704%	275	1,609	-78.571%
2025-12-15	2.5200	2.5200	2.0900	2.1600	-3.139%	304	1,453	-77.778%
2025-12-12	2.7000	2.7500	2.2300	2.2300	-12.549%	421	1,426	-78.475%
2025-12-11	2.6300	2.6300	2.3900	2.5500	-1.923%	820	1,056	-81.176%
2025-12-10	2.8000	3.0000	2.6000	2.6000	-10.345%	75	318	-81.538%
2025-12-09	2.6500	2.9000	2.5500	2.9000	+12.840%	66	286	-83.448%
2025-12-08	2.7500	2.7500	2.5700	2.5700	-6.545%	102	259	-81.323%
2025-12-05	3.1000	3.1000	2.7500	2.7500	-11.290%	43	257	-82.545%
2025-12-04	2.6000	3.1000	2.6000	3.1000	+17.424%	13	215	-84.516%
2025-12-03	2.6400	3.0000	2.5900	2.6400	-4.348%	209	213	-81.818%
2025-12-02	2.7600	2.7600	2.7600	2.7600	-4.828%	2	206	-82.609%
2025-12-01	3.2000	3.2900	2.8700	2.9000	-13.433%	160	204	-83.448%
2025-11-28	3.3500	3.3500	3.3500	3.3500	-1.471%	100	153	-85.672%
2025-11-26	3.2500	3.4100	3.2000	3.4000	0.000%	88	0	-85.882%

.dark-mode .q2YbFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2YbFt{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918C7OPEN Sep 18 2026 7.00 Call (OPEN260918C00007000)option OPRA

OPEN20260918C7
OPEN Sep 18 2026 7.00 Call (OPEN260918C00007000)
option OPRA