Dark

OPEN20260918C8
OPEN Sep 18 2026 8.00 Call (OPEN260918C00008000)
option OPRA

EOD

Jul 9, 2026

0.3100+40.909%(+0.0900)6,925

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2100	0.3400	0.2100	0.3100	+40.909%	6,925	8,521	0.000%
2026-07-08	0.1700	0.2200	0.1600	0.2200	-8.333%	136	4,152	+40.909%
2026-07-07	0.3000	0.3000	0.2400	0.2400	-7.692%	140	4,233	+29.167%
2026-07-06	0.2700	0.3700	0.2400	0.2600	+8.333%	264	4,229	+19.231%
2026-07-02	0.2700	0.3000	0.2300	0.2400	-11.111%	206	4,247	+29.167%
2026-07-01	0.2200	0.3100	0.2200	0.2700	+50.000%	304	4,247	+14.815%
2026-06-30	0.2000	0.2200	0.1800	0.1800	0.000%	25	4,046	+72.222%
2026-06-29	0.1700	0.1900	0.1400	0.1800	+12.500%	168	4,046	+72.222%
2026-06-26	0.1200	0.1600	0.1200	0.1600	0.000%	204	3,888	+93.750%
2026-06-25	0.1500	0.1600	0.1500	0.1600	-11.111%	27	3,865	+93.750%
2026-06-24	0.1500	0.1900	0.1500	0.1800	+12.500%	33	3,865	+72.222%
2026-06-23	0.2200	0.2200	0.1300	0.1600	-5.882%	174	3,836	+93.750%
2026-06-22	0.2500	0.2500	0.1700	0.1700	-26.087%	13	3,706	+82.353%
2026-06-18	0.2200	0.2500	0.1700	0.2300	+35.294%	22	3,765	+34.783%
2026-06-17	0.3100	0.3100	0.1700	0.1700	-43.333%	428	3,765	+82.353%
2026-06-16	0.3100	0.3300	0.2900	0.3000	+7.143%	28	3,765	+3.333%
2026-06-15	0.3000	0.3100	0.2500	0.2800	+7.692%	243	4,084	+10.714%
2026-06-12	0.3500	0.3500	0.2500	0.2600	+4.000%	446	4,084	+19.231%
2026-06-11	0.2600	0.3000	0.2500	0.2500	-21.875%	23	4,084	+24.000%
2026-06-10	0.3400	0.3700	0.3100	0.3200	+14.286%	451	4,093	-3.125%
2026-06-09	0.3100	0.3100	0.2200	0.2800	+3.704%	64	3,873	+10.714%
2026-06-08	0.2900	0.2900	0.2500	0.2700	-6.897%	16	3,844	+14.815%
2026-06-05	0.3600	0.3600	0.2500	0.2900	-27.500%	232	3,843	+6.897%
2026-06-04	0.4500	0.4500	0.4000	0.4000	-6.977%	163	3,797	-22.500%
2026-06-03	0.5800	0.6700	0.4100	0.4300	-28.333%	201	3,647	-27.907%
2026-06-02	0.4800	0.6800	0.4500	0.6000	+9.091%	567	3,471	-48.333%
2026-06-01	0.4500	0.5900	0.3000	0.5500	+27.907%	1,756	3,435	-43.636%
2026-05-29	0.4700	0.4700	0.3800	0.4300	-4.444%	233	2,829	-27.907%
2026-05-28	0.3400	0.4600	0.3400	0.4500	+32.353%	75	2,601	-31.111%
2026-05-27	0.2800	0.3800	0.2800	0.3400	+30.769%	21	2,577	-8.824%
2026-05-26	0.2800	0.2900	0.2600	0.2600	+4.000%	223	2,574	+19.231%
2026-05-22	0.2300	0.2800	0.2300	0.2500	-16.667%	45	2,525	+24.000%
2026-05-21	0.3000	0.3000	0.3000	0.3000	+36.364%	13	2,502	+3.333%
2026-05-20	0.2200	0.2200	0.2200	0.2200	+4.762%	10	2,502	+40.909%
2026-05-19	0.2300	0.2300	0.1800	0.2100	-4.545%	58	2,459	+47.619%
2026-05-18	0.2200	0.2200	0.1800	0.2200	-18.519%	147	2,459	+40.909%
2026-05-15	0.1900	0.2700	0.1900	0.2700	+8.000%	81	2,459	+14.815%
2026-05-14	0.2700	0.2900	0.2500	0.2500	-13.793%	44	2,400	+24.000%
2026-05-13	0.2900	0.3000	0.2600	0.2900	+7.407%	116	2,450	+6.897%
2026-05-12	0.2700	0.3500	0.2700	0.2700	-12.903%	268	2,450	+14.815%
2026-05-11	0.3600	0.3600	0.3100	0.3100	-20.513%	126	2,450	0.000%
2026-05-08	0.4200	0.4500	0.3500	0.3900	-37.097%	707	2,306	-20.513%
2026-05-07	0.6000	0.6200	0.5700	0.6200	-1.587%	27	2,302	-50.000%
2026-05-06	0.6200	0.7400	0.5500	0.6300	+21.154%	703	2,285	-50.794%
2026-05-05	0.5100	0.5300	0.5100	0.5200	-13.333%	77	1,839	-40.385%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,782	-48.333%
2026-05-01	0.6600	0.6600	0.6500	0.6500	+8.333%	45	1,768	-52.308%
2026-04-30	0.6000	0.6000	0.5700	0.6000	-17.808%	46	1,768	-48.333%
2026-04-29	0.7700	0.7700	0.5300	0.7300	+4.286%	70	1,743	-57.534%
2026-04-28	0.7000	0.7000	0.7000	0.7000	+2.941%	1	1,781	-55.714%
2026-04-27	0.9300	0.9300	0.6700	0.6800	-9.333%	105	1,780	-54.412%
2026-04-24	0.6000	0.7600	0.6000	0.7500	+41.509%	46	1,680	-58.667%
2026-04-23	0.6300	0.6300	0.5300	0.5300	-22.059%	21	1,669	-41.509%
2026-04-22	0.8000	0.8000	0.6800	0.6800	-9.333%	99	1,690	-54.412%
2026-04-21	0.7000	1.0200	0.7000	0.7500	+25.000%	400	1,556	-58.667%
2026-04-20	0.5800	0.6100	0.5800	0.6000	0.000%	207	1,556	-48.333%
2026-04-17	0.6500	0.7200	0.6000	0.6000	0.000%	282	1,755	-48.333%
2026-04-16	0.5000	0.6400	0.4600	0.6000	+46.341%	267	1,627	-48.333%
2026-04-15	0.3700	0.4400	0.3700	0.4100	+17.143%	88	1,445	-24.390%
2026-04-14	0.2400	0.3500	0.2400	0.3500	+25.000%	22	1,409	-11.429%
2026-04-13	0.2600	0.2800	0.2500	0.2800	+3.704%	169	1,400	+10.714%
2026-04-10	0.3000	0.3000	0.2700	0.2700	-10.000%	4	1,256	+14.815%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-25.000%	80	1,255	+3.333%
2026-04-08	0.4200	0.4200	0.4000	0.4000	+14.286%	101	1,250	-22.500%
2026-04-07	0.3500	0.3500	0.3500	0.3500	-10.256%	1	1,220	-11.429%
2026-04-06	0.3900	0.3900	0.3900	0.3900	0.000%	4	1,220	-20.513%
2026-04-02	0.4000	0.4000	0.3200	0.3900	0.000%	45	1,180	-20.513%
2026-03-31	0.3700	0.3900	0.3500	0.3900	+8.333%	204	1,180	-20.513%
2026-03-30	0.5000	0.5000	0.3600	0.3600	-16.279%	10	1,176	-13.889%
2026-03-27	0.4900	0.4900	0.4300	0.4300	-17.308%	44	1,186	-27.907%
2026-03-26	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,217	-40.385%
2026-03-25	0.6600	0.6600	0.5500	0.5500	-1.786%	40	1,216	-43.636%
2026-03-24	0.5900	0.5900	0.5600	0.5600	-13.846%	61	1,216	-44.643%
2026-03-23	0.6900	0.6900	0.6500	0.6500	+22.642%	110	1,227	-52.308%
2026-03-20	0.6600	0.6600	0.5300	0.5300	-20.896%	45	1,211	-41.509%
2026-03-19	0.6300	0.6700	0.6000	0.6700	-4.286%	42	1,206	-53.731%
2026-03-18	0.8300	0.8300	0.7000	0.7000	-5.405%	29	1,226	-55.714%
2026-03-17	0.7600	0.8500	0.7400	0.7400	+13.846%	70	1,222	-58.108%
2026-03-16	0.6300	0.6800	0.6200	0.6500	+16.071%	105	1,183	-52.308%
2026-03-13	0.5600	0.5600	0.5600	0.5600	0.000%	103	1,080	-44.643%
2026-03-12	0.6500	0.6500	0.5600	0.5600	-20.000%	124	1,095	-44.643%
2026-03-11	0.6400	0.7000	0.6100	0.7000	+9.375%	26	993	-55.714%
2026-03-10	0.6400	0.6400	0.6400	0.6400	0.000%	2	993	-51.563%
2026-03-09	0.6000	0.6400	0.5700	0.6400	+6.667%	7	992	-51.563%
2026-03-06	0.7000	0.7000	0.5800	0.6000	-4.762%	45	1,002	-48.333%
2026-03-05	0.6100	0.6600	0.5600	0.6300	+6.780%	100	981	-50.794%
2026-03-04	0.7000	0.7000	0.5900	0.5900	-9.231%	108	950	-47.458%
2026-03-03	0.5600	0.6500	0.5600	0.6500	-5.797%	51	848	-52.308%
2026-03-02	0.7100	0.7100	0.6800	0.6900	-20.690%	10	889	-55.072%
2026-02-27	0.7500	0.8700	0.7500	0.8700	+19.178%	28	890	-64.368%
2026-02-26	0.8000	0.8000	0.7300	0.7300	+4.286%	16	884	-57.534%
2026-02-25	0.7400	0.7400	0.7000	0.7000	+1.449%	3	884	-55.714%
2026-02-24	0.6300	0.7000	0.6300	0.6900	+15.000%	73	884	-55.072%
2026-02-23	0.7500	0.7500	0.5800	0.6000	-7.692%	14	924	-48.333%
2026-02-20	0.8100	0.9500	0.6500	0.6500	-5.797%	106	924	-52.308%
2026-02-19	0.5800	0.6900	0.5800	0.6900	+15.000%	8	932	-55.072%
2026-02-18	0.5800	0.6400	0.5800	0.6000	+7.143%	233	936	-48.333%
2026-02-17	0.5400	0.5600	0.5200	0.5600	-9.677%	86	933	-44.643%
2026-02-13	0.5000	0.6200	0.5000	0.6200	+3.333%	126	982	-50.000%
2026-02-12	0.6500	0.6500	0.4900	0.6000	-9.091%	284	982	-48.333%
2026-02-11	0.6600	0.6600	0.6000	0.6600	-9.589%	220	1,154	-53.030%
2026-02-10	0.7500	0.7900	0.7300	0.7300	0.000%	47	1,028	-57.534%
2026-02-09	0.7100	0.7600	0.7100	0.7300	-5.195%	46	983	-57.534%
2026-02-06	0.7800	0.7800	0.7500	0.7700	+5.479%	148	961	-59.740%
2026-02-05	0.7300	0.7300	0.7300	0.7300	+1.389%	5	871	-57.534%
2026-02-04	0.8000	0.8000	0.7200	0.7200	-17.241%	35	873	-56.944%
2026-02-03	0.8900	0.9000	0.8200	0.8700	+19.178%	100	873	-64.368%
2026-02-02	0.7300	0.8000	0.7300	0.7300	-14.118%	189	790	-57.534%
2026-01-30	0.9500	1.0100	0.8500	0.8500	-19.048%	54	699	-63.529%
2026-01-29	1.0700	1.0800	1.0500	1.0500	-5.405%	62	658	-70.476%
2026-01-28	1.2000	1.2000	1.1100	1.1100	-12.598%	18	612	-72.072%
2026-01-27	1.2000	1.2700	1.1300	1.2700	-1.550%	167	606	-75.591%
2026-01-26	1.3100	1.3300	1.2600	1.2900	-7.857%	48	478	-75.969%
2026-01-23	1.5000	1.5000	1.3500	1.4000	-19.075%	58	478	-77.857%
2026-01-22	1.7100	1.7600	1.7100	1.7300	+4.848%	22	470	-82.081%
2026-01-21	1.7000	1.7000	1.6500	1.6500	+3.125%	75	484	-81.212%
2026-01-20	1.7600	1.7600	1.6000	1.6000	-12.088%	152	489	-80.625%
2026-01-16	1.7600	1.8200	1.7600	1.8200	+21.333%	3	414	-82.967%
2026-01-15	1.8000	1.8100	1.5000	1.5000	-7.407%	153	414	-79.333%
2026-01-14	1.7700	1.8200	1.6200	1.6200	-16.062%	16	281	-80.864%
2026-01-13	1.9300	1.9300	1.9300	1.9300	-6.763%	2	282	-83.938%
2026-01-12	2.1400	2.1400	2.0500	2.0700	-8.811%	40	280	-85.024%
2026-01-09	2.3200	2.6000	2.2000	2.2700	+26.111%	238	247	-86.344%
2026-01-08	1.7700	1.8000	1.7200	1.8000	+4.651%	97	133	-82.778%
2026-01-07	2.0000	2.0000	1.4600	1.7200	+0.585%	70	124	-81.977%
2026-01-06	1.7100	1.7100	1.7100	1.7100	+36.800%	12	57	-81.871%
2026-01-02	1.2500	1.2500	1.2500	1.2500	+3.306%	1	45	-75.200%
2025-12-31	1.2100	1.2100	1.2100	1.2100	-12.950%	2	42	-74.380%
2025-12-29	1.4100	1.4500	1.3900	1.3900	-7.333%	44	42	-77.698%
2025-12-26	1.4700	1.5000	1.4700	1.5000	-5.660%	11	15	-79.333%
2025-12-24	1.5500	1.6400	1.5500	1.5900	-9.143%	4	1	-80.503%
2025-12-22	1.7500	1.7500	1.7500	1.7500	0.000%	1	1	-82.286%

.dark-mode .TB70vc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TB70vc{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918C8OPEN Sep 18 2026 8.00 Call (OPEN260918C00008000)option OPRA

OPEN20260918C8
OPEN Sep 18 2026 8.00 Call (OPEN260918C00008000)
option OPRA