Dark

OPEN20260918C9
OPEN Sep 18 2026 9.00 Call (OPEN260918C00009000)
option OPRA

EOD

Jul 9, 2026

0.2400+33.333%(+0.0600)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.1800	0.2500	0.1800	0.2400	+33.333%	190	2,304	0.000%
2026-07-07	0.1800	0.1800	0.1800	0.1800	-21.739%	100	2,204	+33.333%
2026-07-06	0.1900	0.2700	0.1900	0.2300	+35.294%	224	2,294	+4.348%
2026-07-02	0.2000	0.2000	0.1700	0.1700	-10.526%	6	2,161	+41.176%
2026-07-01	0.1300	0.2200	0.1300	0.1900	+46.154%	699	2,161	+26.316%
2026-06-30	0.0900	0.1500	0.0900	0.1300	-13.333%	11	1,682	+84.615%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+66.667%	4	1,686	+60.000%
2026-06-26	0.0900	0.0900	0.0900	0.0900	-18.182%	1	1,686	+166.667%
2026-06-23	0.1000	0.1300	0.1000	0.1100	-8.333%	22	1,685	+118.182%
2026-06-22	0.1500	0.1500	0.1200	0.1200	-33.333%	15	1,687	+100.000%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-5.263%	2	1,675	+33.333%
2026-06-17	0.2100	0.2300	0.1900	0.1900	-20.833%	6	1,675	+26.316%
2026-06-16	0.2200	0.2500	0.2200	0.2400	+9.091%	13	1,675	0.000%
2026-06-15	0.2300	0.2300	0.2200	0.2200	-12.000%	58	1,716	+9.091%
2026-06-10	0.1800	0.2500	0.1800	0.2500	+31.579%	62	1,716	-4.000%
2026-06-09	0.1800	0.2300	0.1800	0.1900	-9.524%	58	1,718	+26.316%
2026-06-08	0.1900	0.2100	0.1900	0.2100	0.000%	3	1,668	+14.286%
2026-06-05	0.2800	0.2800	0.2100	0.2100	-32.258%	32	1,666	+14.286%
2026-06-04	0.3200	0.3500	0.3100	0.3100	+6.897%	60	1,693	-22.581%
2026-06-03	0.3500	0.3700	0.2600	0.2900	-40.816%	230	1,726	-17.241%
2026-06-02	0.4000	0.5800	0.4000	0.4900	+16.667%	760	1,766	-51.020%
2026-06-01	0.2800	0.4500	0.2800	0.4200	+55.556%	42	1,800	-42.857%
2026-05-29	0.3300	0.3300	0.2700	0.2700	-20.588%	39	1,807	-11.111%
2026-05-28	0.3300	0.3800	0.3300	0.3400	+21.429%	43	1,771	-29.412%
2026-05-27	0.3300	0.3300	0.2600	0.2800	+47.368%	81	1,728	-14.286%
2026-05-26	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,664	+26.316%
2026-05-22	0.2100	0.2100	0.1900	0.1900	0.000%	4	1,664	+26.316%
2026-05-21	0.1600	0.1900	0.1600	0.1900	+11.765%	13	1,664	+26.316%
2026-05-20	0.1300	0.1700	0.1300	0.1700	+13.333%	6	1,664	+41.176%
2026-05-19	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,672	+60.000%
2026-05-18	0.1500	0.1600	0.1400	0.1400	-22.222%	105	1,672	+71.429%
2026-05-15	0.3100	0.3100	0.1800	0.1800	-21.739%	3	1,672	+33.333%
2026-05-14	0.1800	0.2300	0.1800	0.2300	+21.053%	5	1,673	+4.348%
2026-05-13	0.2100	0.2100	0.1900	0.1900	-17.391%	25	1,693	+26.316%
2026-05-12	0.2300	0.2300	0.2000	0.2300	-8.000%	203	1,693	+4.348%
2026-05-11	0.2600	0.2600	0.2400	0.2500	-10.714%	40	1,693	-4.000%
2026-05-08	0.2600	0.3200	0.2600	0.2800	-46.154%	38	1,697	-14.286%
2026-05-07	0.5000	0.5200	0.5000	0.5200	+4.000%	160	1,687	-53.846%
2026-05-06	0.4700	0.5200	0.4700	0.5000	+19.048%	87	1,527	-52.000%
2026-05-05	0.3700	0.4200	0.3700	0.4200	+2.439%	66	1,525	-42.857%
2026-05-04	0.4100	0.4100	0.4100	0.4100	-16.327%	10	1,466	-41.463%
2026-05-01	0.4900	0.4900	0.4900	0.4900	+13.953%	1	1,465	-51.020%
2026-04-30	0.4100	0.4300	0.4100	0.4300	-28.333%	32	1,465	-44.186%
2026-04-29	0.5500	0.6200	0.0100	0.6000	+7.143%	66	1,487	-60.000%
2026-04-28	0.5600	0.5600	0.5500	0.5600	-8.197%	211	1,479	-57.143%
2026-04-24	0.5200	0.6100	0.5200	0.6100	+45.238%	90	1,268	-60.656%
2026-04-23	0.4400	0.4500	0.4200	0.4200	-23.636%	33	1,249	-42.857%
2026-04-22	0.6800	0.7000	0.5500	0.5500	-23.611%	100	1,224	-56.364%
2026-04-21	0.6200	0.7800	0.6200	0.7200	+50.000%	31	1,148	-66.667%
2026-04-20	0.4100	0.5300	0.4100	0.4800	-5.882%	14	1,148	-50.000%
2026-04-17	0.5200	0.5500	0.4800	0.5100	+8.511%	765	1,154	-52.941%
2026-04-16	0.3500	0.5000	0.3500	0.4700	+38.235%	59	586	-48.936%
2026-04-15	0.3000	0.3500	0.3000	0.3400	+9.677%	87	584	-29.412%
2026-04-14	0.2500	0.3100	0.2500	0.3100	+47.619%	6	572	-22.581%
2026-04-13	0.1900	0.2100	0.1900	0.2100	-12.500%	2	569	+14.286%
2026-04-10	0.2400	0.2600	0.2400	0.2400	0.000%	29	568	0.000%
2026-04-09	0.3400	0.3400	0.2000	0.2400	-4.000%	24	554	0.000%
2026-04-08	0.3700	0.3700	0.2400	0.2500	-13.793%	40	561	-4.000%
2026-04-07	0.3100	0.3100	0.2000	0.2900	+11.538%	26	565	-17.241%
2026-04-06	0.2700	0.3500	0.2500	0.2600	-7.143%	97	577	-7.692%
2026-04-02	0.2800	0.2800	0.2800	0.2800	-6.667%	10	524	-14.286%
2026-04-01	0.3000	0.3000	0.3000	0.3000	0.000%	4	524	-20.000%
2026-03-31	0.2600	0.3000	0.2600	0.3000	+3.448%	2	520	-20.000%
2026-03-30	0.2900	0.2900	0.2900	0.2900	-21.622%	1	519	-17.241%
2026-03-27	0.3700	0.3700	0.3700	0.3700	-11.905%	2	518	-35.135%
2026-03-26	0.4200	0.4200	0.4200	0.4200	-26.316%	17	520	-42.857%
2026-03-25	0.5200	0.5700	0.4900	0.5700	+21.277%	15	537	-57.895%
2026-03-24	0.4700	0.4700	0.4600	0.4700	-6.000%	79	548	-48.936%
2026-03-23	0.4800	0.5300	0.4800	0.5000	+8.696%	31	548	-52.000%
2026-03-19	0.5000	0.5000	0.4600	0.4600	-24.590%	26	518	-47.826%
2026-03-18	0.6100	0.6100	0.6100	0.6100	-6.154%	1	517	-60.656%
2026-03-17	0.6100	0.6500	0.6100	0.6500	+22.642%	19	517	-63.077%
2026-03-16	0.4900	0.5300	0.4800	0.5300	+32.500%	27	502	-54.717%
2026-03-13	0.4000	0.4000	0.4000	0.4000	-16.667%	2	476	-40.000%
2026-03-12	0.5100	0.5100	0.4700	0.4800	-9.434%	22	474	-50.000%
2026-03-11	0.5100	0.5300	0.4800	0.5300	+6.000%	46	452	-54.717%
2026-03-10	0.5000	0.5100	0.5000	0.5000	-1.961%	30	411	-52.000%
2026-03-06	0.4800	0.5100	0.4800	0.5100	+4.082%	8	410	-52.941%
2026-03-05	0.5000	0.5100	0.4400	0.4900	+4.255%	18	410	-51.020%
2026-03-04	0.5200	0.5200	0.4700	0.4700	+17.500%	103	394	-48.936%
2026-03-03	0.4000	0.4000	0.4000	0.4000	-33.333%	11	431	-40.000%
2026-03-02	0.6000	0.6000	0.6000	0.6000	+11.111%	2	420	-60.000%
2026-02-24	0.4700	0.5400	0.4700	0.5400	-3.571%	12	421	-55.556%
2026-02-23	0.6300	0.6300	0.5600	0.5600	-1.754%	5	409	-57.143%
2026-02-20	0.6400	0.7100	0.5700	0.5700	+9.615%	33	406	-57.895%
2026-02-19	0.5300	0.5400	0.5200	0.5200	+1.961%	206	395	-53.846%
2026-02-18	0.4800	0.5400	0.4800	0.5100	+24.390%	84	239	-52.941%
2026-02-17	0.4100	0.4100	0.4100	0.4100	-8.889%	1	183	-41.463%
2026-02-13	0.4800	0.4800	0.4500	0.4500	+2.273%	72	184	-46.667%
2026-02-12	0.4400	0.4400	0.4400	0.4400	-29.032%	15	184	-45.455%
2026-02-09	0.5500	0.6200	0.5500	0.6200	-4.615%	6	184	-61.290%
2026-02-05	0.6400	0.6500	0.5500	0.6500	-2.985%	27	188	-63.077%
2026-02-04	0.6000	0.6700	0.6000	0.6700	-4.286%	2	210	-64.179%
2026-02-03	0.7000	0.7000	0.7000	0.7000	+6.061%	6	209	-65.714%
2026-02-02	0.7100	0.7100	0.6600	0.6600	-14.286%	65	209	-63.636%
2026-01-30	0.7700	0.7700	0.7700	0.7700	-11.494%	1	194	-68.831%
2026-01-29	0.9000	0.9000	0.8400	0.8700	-14.706%	69	194	-72.414%
2026-01-27	1.0200	1.0200	1.0200	1.0200	-11.304%	5	151	-76.471%
2026-01-26	1.1500	1.1500	1.1500	1.1500	-20.690%	9	151	-79.130%
2026-01-21	1.4500	1.4500	1.4500	1.4500	+11.538%	3	147	-83.448%
2026-01-20	1.4000	1.4000	1.3000	1.3000	-21.687%	6	150	-81.538%
2026-01-16	1.6900	1.6900	1.6300	1.6600	+8.497%	8	143	-85.542%
2026-01-15	1.5300	1.5300	1.5300	1.5300	+2.685%	50	143	-84.314%
2026-01-14	1.5500	1.6500	1.4900	1.4900	-12.865%	5	93	-83.893%
2026-01-13	1.7900	1.8400	1.7100	1.7100	+17.931%	24	90	-85.965%
2026-01-12	1.4500	1.4500	1.4500	1.4500	-29.952%	5	68	-83.448%
2026-01-09	2.0000	2.2300	1.9000	2.0700	+36.184%	71	64	-88.406%
2026-01-08	1.5000	1.5200	1.5000	1.5200	+13.433%	6	49	-84.211%
2026-01-07	1.5800	1.5800	1.3400	1.3400	-13.548%	3	50	-82.090%
2026-01-06	1.3700	1.5500	1.3500	1.5500	+24.000%	54	47	-84.516%
2026-01-05	1.1500	1.2500	1.1500	1.2500	+2.459%	5	0	-80.800%
2025-12-31	0.9100	1.2200	0.9100	1.2200	0.000%	11	0	-80.328%

.dark-mode .Sg2ZzF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sg2ZzF{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20260918C9OPEN Sep 18 2026 9.00 Call (OPEN260918C00009000)option OPRA

OPEN20260918C9
OPEN Sep 18 2026 9.00 Call (OPEN260918C00009000)
option OPRA