Dark

OPEN20261120C10
OPEN Nov 20 2026 10.00 Call (OPEN261120C00010000)
option OPRA

EOD

Jul 9, 2026

0.4300+53.571%(+0.1500)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.3800	0.4300	0.3800	0.4300	+53.571%	323	8,202	0.000%
2026-07-08	0.2400	0.2800	0.2400	0.2800	-6.667%	520	7,968	+53.571%
2026-07-07	0.3500	0.3500	0.3000	0.3000	-25.000%	111	7,963	+43.333%
2026-07-06	0.4500	0.4500	0.4000	0.4000	+17.647%	64	7,867	+7.500%
2026-07-02	0.4100	0.4100	0.3400	0.3400	-12.821%	339	7,916	+26.471%
2026-07-01	0.3500	0.4300	0.3500	0.3900	+18.182%	584	7,916	+10.256%
2026-06-30	0.3100	0.3300	0.3100	0.3300	+26.923%	12	7,612	+30.303%
2026-06-29	0.2200	0.2600	0.2200	0.2600	+13.043%	4	7,614	+65.385%
2026-06-26	0.2200	0.2300	0.2200	0.2300	-14.815%	128	7,614	+86.957%
2026-06-25	0.2400	0.2700	0.2300	0.2700	+3.846%	383	7,621	+59.259%
2026-06-24	0.2700	0.2700	0.2600	0.2600	+13.043%	5	7,758	+65.385%
2026-06-23	0.2400	0.2500	0.2300	0.2300	-8.000%	46	7,759	+86.957%
2026-06-22	0.2700	0.2700	0.2500	0.2500	-21.875%	7	7,753	+72.000%
2026-06-18	0.3000	0.3500	0.3000	0.3200	+3.226%	2,365	8,481	+34.375%
2026-06-17	0.3600	0.3600	0.3100	0.3100	-11.429%	119	8,481	+38.710%
2026-06-16	0.3500	0.4100	0.3500	0.3500	+2.941%	34	8,481	+22.857%
2026-06-15	0.3600	0.3600	0.3100	0.3400	+6.250%	15	8,469	+26.471%
2026-06-12	0.3200	0.3400	0.3200	0.3200	-20.000%	107	8,469	+34.375%
2026-06-11	0.4000	0.4000	0.4000	0.4000	+5.263%	1	8,469	+7.500%
2026-06-10	0.2900	0.4300	0.2900	0.3800	+5.556%	650	8,469	+13.158%
2026-06-09	0.3500	0.3600	0.2900	0.3600	+9.091%	153	8,094	+19.444%
2026-06-08	0.3500	0.3700	0.3000	0.3300	-2.941%	102	8,085	+30.303%
2026-06-05	0.4800	0.4900	0.3100	0.3400	-32.000%	1,999	8,122	+26.471%
2026-06-04	0.4400	0.5700	0.4400	0.5000	0.000%	1,578	8,388	-14.000%
2026-06-03	0.5500	0.6500	0.4800	0.5000	-27.536%	935	8,077	-14.000%
2026-06-02	0.5200	0.7200	0.5000	0.6900	+21.053%	2,212	7,503	-37.681%
2026-06-01	0.4500	0.6100	0.4100	0.5700	+26.667%	114	5,796	-24.561%
2026-05-29	0.4300	0.4700	0.4300	0.4500	-8.163%	24	5,786	-4.444%
2026-05-28	0.4400	0.5100	0.4000	0.4900	+22.500%	838	5,791	-12.245%
2026-05-27	0.2600	0.4500	0.2600	0.4000	+11.111%	228	5,621	+7.500%
2026-05-26	0.3600	0.3600	0.3600	0.3600	+24.138%	102	5,619	+19.444%
2026-05-22	0.2900	0.3300	0.2700	0.2900	-6.452%	46	5,571	+48.276%
2026-05-21	0.2800	0.3400	0.2700	0.3100	+3.333%	148	5,572	+38.710%
2026-05-20	0.2700	0.3000	0.2200	0.3000	0.000%	109	5,572	+43.333%
2026-05-19	0.2500	0.3200	0.2500	0.3000	+3.448%	141	5,713	+43.333%
2026-05-18	0.3000	0.3200	0.2900	0.2900	-12.121%	180	5,713	+48.276%
2026-05-15	0.2900	0.3300	0.2900	0.3300	-10.811%	267	5,713	+30.303%
2026-05-14	0.3500	0.3700	0.3500	0.3700	+5.714%	332	5,990	+16.216%
2026-05-13	0.3900	0.3900	0.3300	0.3500	-2.778%	181	5,900	+22.857%
2026-05-12	0.3700	0.4000	0.3500	0.3600	-10.000%	404	5,900	+19.444%
2026-05-11	0.4000	0.4300	0.3600	0.4000	-11.111%	547	5,900	+7.500%
2026-05-08	0.4800	0.4900	0.3800	0.4500	-25.000%	1,331	5,726	-4.444%
2026-05-07	0.6400	0.6400	0.5700	0.6000	-7.692%	169	6,132	-28.333%
2026-05-06	0.5700	0.6700	0.5700	0.6500	+8.333%	346	5,986	-33.846%
2026-05-05	0.5500	0.6000	0.5000	0.6000	+7.143%	19	5,704	-28.333%
2026-05-04	0.6800	0.6800	0.5500	0.5600	-6.667%	164	5,714	-23.214%
2026-05-01	0.6500	0.6500	0.6000	0.6000	-3.226%	69	5,602	-28.333%
2026-04-30	0.7000	0.7000	0.5800	0.6200	0.000%	158	5,602	-30.645%
2026-04-29	0.6400	0.6600	0.6000	0.6200	-15.068%	109	5,562	-30.645%
2026-04-28	0.7300	0.7300	0.7300	0.7300	+8.955%	1	5,574	-41.096%
2026-04-27	0.6500	0.7300	0.6500	0.6700	-5.634%	56	5,575	-35.821%
2026-04-24	0.7000	0.7400	0.6800	0.7100	+22.414%	125	5,597	-39.437%
2026-04-23	0.6000	0.6200	0.5800	0.5800	-23.684%	67	5,621	-25.862%
2026-04-22	0.7000	0.7600	0.6900	0.7600	-9.524%	32	5,648	-43.421%
2026-04-21	0.6200	0.9300	0.6200	0.8400	+35.484%	771	5,674	-48.810%
2026-04-20	0.6400	0.6400	0.5600	0.6200	0.000%	117	5,269	-30.645%
2026-04-17	0.9400	0.9400	0.5800	0.6200	+14.815%	56	5,169	-30.645%
2026-04-16	0.4600	0.6000	0.4200	0.5400	+20.000%	434	5,153	-20.370%
2026-04-15	0.4000	0.4500	0.4000	0.4500	+28.571%	264	5,035	-4.444%
2026-04-14	0.3100	0.3600	0.3100	0.3500	+20.690%	253	4,981	+22.857%
2026-04-13	0.3100	0.3100	0.2900	0.2900	-9.375%	271	4,935	+48.276%
2026-04-10	0.3500	0.3500	0.3200	0.3200	+6.667%	55	4,965	+34.375%
2026-04-09	0.3200	0.3800	0.2900	0.3000	-21.053%	754	4,962	+43.333%
2026-04-08	0.4000	0.4200	0.3700	0.3800	+11.765%	18	5,121	+13.158%
2026-04-07	0.3500	0.3500	0.2900	0.3400	-10.526%	32	5,133	+26.471%
2026-04-06	0.3800	0.3900	0.3800	0.3800	-5.000%	25	5,124	+13.158%
2026-04-02	0.4000	0.4000	0.3200	0.4000	0.000%	197	5,147	+7.500%
2026-04-01	0.4200	0.4200	0.4000	0.4000	-4.762%	15	5,147	+7.500%
2026-03-31	0.4000	0.4200	0.3600	0.4200	+7.692%	15	5,136	+2.381%
2026-03-30	0.4000	0.4100	0.3900	0.3900	-13.333%	66	5,141	+10.256%
2026-03-27	0.4900	0.4900	0.4500	0.4500	-16.667%	103	5,123	-4.444%
2026-03-26	0.5200	0.5800	0.5100	0.5400	-6.897%	30	5,094	-20.370%
2026-03-25	0.6600	0.6600	0.5800	0.5800	-1.695%	139	5,099	-25.862%
2026-03-24	0.6100	0.6100	0.5600	0.5900	-3.279%	51	5,143	-27.119%
2026-03-23	0.5900	0.6600	0.5900	0.6100	+12.963%	125	5,175	-29.508%
2026-03-20	0.5800	0.5800	0.5400	0.5400	-16.923%	242	5,209	-20.370%
2026-03-19	0.6100	0.6500	0.5700	0.6500	-8.451%	82	5,164	-33.846%
2026-03-18	0.7000	0.7200	0.6800	0.7100	-2.740%	33	5,166	-39.437%
2026-03-17	0.6900	0.7900	0.6900	0.7300	+10.606%	132	5,168	-41.096%
2026-03-16	0.6000	0.6600	0.6000	0.6600	+17.857%	146	5,163	-34.848%
2026-03-13	0.5700	0.5700	0.5600	0.5600	0.000%	23	5,143	-23.214%
2026-03-12	0.6100	0.6100	0.5600	0.5600	-12.500%	379	5,156	-23.214%
2026-03-11	0.5900	0.6800	0.5800	0.6400	+10.345%	100	4,805	-32.813%
2026-03-10	0.6200	0.6400	0.5800	0.5800	-3.333%	962	4,827	-25.862%
2026-03-09	0.5500	0.6000	0.4900	0.6000	+9.091%	128	4,582	-28.333%
2026-03-06	0.6300	0.6300	0.5200	0.5500	-15.385%	113	4,896	-21.818%
2026-03-05	0.6000	0.6500	0.5700	0.6500	+16.071%	704	4,795	-33.846%
2026-03-04	0.6100	0.6500	0.5500	0.5600	-8.197%	300	4,500	-23.214%
2026-03-03	0.6100	0.7000	0.5600	0.6100	-4.688%	155	4,443	-29.508%
2026-03-02	0.7600	0.7600	0.6400	0.6400	-20.000%	413	4,413	-32.813%
2026-02-27	0.7300	0.8100	0.7200	0.8000	+3.896%	158	4,321	-46.250%
2026-02-26	0.7200	0.8000	0.6900	0.7700	+20.313%	195	4,253	-44.156%
2026-02-25	0.7000	0.7400	0.6300	0.6400	-7.246%	500	3,988	-32.813%
2026-02-24	0.6000	0.7000	0.5700	0.6900	+23.214%	558	3,988	-37.681%
2026-02-23	0.7400	0.7500	0.5600	0.5600	-21.127%	304	3,785	-23.214%
2026-02-20	0.8500	0.8800	0.6300	0.7100	+1.429%	459	3,935	-39.437%
2026-02-19	0.6800	0.7000	0.6000	0.7000	+7.692%	115	3,886	-38.571%
2026-02-18	0.5600	0.6700	0.5600	0.6500	+16.071%	394	3,817	-33.846%
2026-02-17	0.5900	0.5900	0.5500	0.5600	-3.448%	372	3,746	-23.214%
2026-02-13	0.6500	0.6500	0.5500	0.5800	+5.455%	41	3,890	-25.862%
2026-02-12	0.5800	0.6600	0.5200	0.5500	-9.836%	172	3,890	-21.818%
2026-02-11	0.6300	0.6300	0.5900	0.6100	+5.172%	68	3,948	-29.508%
2026-02-10	0.7300	0.8200	0.5800	0.5800	-22.667%	67	3,914	-25.862%
2026-02-09	0.7200	0.7500	0.7100	0.7500	+7.143%	190	3,933	-42.667%
2026-02-06	0.7100	0.7600	0.7000	0.7000	+7.692%	218	3,829	-38.571%
2026-02-05	0.6900	0.7700	0.6500	0.6500	-12.162%	179	3,826	-33.846%
2026-02-04	0.7400	0.7400	0.5700	0.7400	-11.905%	165	3,893	-41.892%
2026-02-03	0.8300	0.8400	0.7800	0.8400	+13.514%	116	3,851	-48.810%
2026-02-02	0.7900	0.7900	0.7300	0.7400	-10.843%	63	3,802	-41.892%
2026-01-30	0.9100	0.9200	0.8000	0.8300	-11.702%	169	3,781	-48.193%
2026-01-29	1.0200	1.0200	0.9300	0.9400	-12.963%	42	3,897	-54.255%
2026-01-28	1.0600	1.2300	1.0200	1.0800	-2.703%	211	3,911	-60.185%
2026-01-27	1.1100	1.1600	1.0200	1.1100	-8.264%	318	3,801	-61.261%
2026-01-26	1.1600	1.2100	1.1100	1.2100	-4.724%	29	3,663	-64.463%
2026-01-23	1.3300	1.3300	1.2500	1.2700	-11.189%	260	3,643	-66.142%
2026-01-22	1.6100	1.6100	1.4300	1.4300	+0.704%	97	3,632	-69.930%
2026-01-21	1.4900	1.5500	1.4200	1.4200	-5.333%	4	3,541	-69.718%
2026-01-20	1.6000	1.6000	1.4100	1.5000	+1.351%	22	3,540	-71.333%
2026-01-16	1.4900	1.8200	1.4800	1.4800	-20.000%	25	3,521	-70.946%
2026-01-15	1.6700	1.8500	1.4200	1.8500	+10.778%	836	3,521	-76.757%
2026-01-14	1.7000	1.7000	1.4400	1.6700	-6.180%	106	3,686	-74.251%
2026-01-13	1.9400	1.9400	1.7000	1.7800	-4.813%	152	3,786	-75.843%
2026-01-12	2.0000	2.0000	1.8500	1.8700	-6.500%	103	3,882	-77.005%
2026-01-09	2.0300	2.2900	1.8000	2.0000	+29.032%	1,345	3,959	-78.500%
2026-01-08	1.4900	1.7200	1.4900	1.5500	-2.516%	409	4,330	-72.258%
2026-01-07	1.4800	1.5900	1.4500	1.5900	-9.143%	177	3,956	-72.956%
2026-01-06	1.4000	1.7600	1.3800	1.7500	+28.676%	1,452	3,916	-75.429%
2026-01-05	1.2800	1.4000	1.1400	1.3600	+6.250%	268	2,925	-68.382%
2026-01-02	1.2100	1.3000	1.2100	1.2800	+5.785%	303	2,925	-66.406%
2025-12-31	1.2300	1.2400	1.1800	1.2100	+1.681%	157	2,585	-64.463%
2025-12-30	1.2000	1.2100	1.1400	1.1900	+3.478%	281	2,585	-63.866%
2025-12-29	1.3500	1.3500	1.1500	1.1500	-12.214%	34	2,356	-62.609%
2025-12-26	1.3900	1.4000	1.3100	1.3100	-11.486%	30	2,360	-67.176%
2025-12-24	1.4600	1.6900	1.4500	1.4800	-0.671%	32	2,335	-70.946%
2025-12-23	1.5500	1.6100	1.4900	1.4900	-5.696%	338	2,335	-71.141%
2025-12-22	1.6400	1.7500	1.5800	1.5800	+3.947%	209	2,201	-72.785%
2025-12-19	1.6000	1.6000	1.5000	1.5200	-7.879%	109	2,000	-71.711%
2025-12-18	1.6500	1.6500	1.6500	1.6500	+10.000%	10	1,894	-73.939%
2025-12-17	1.6800	1.6800	1.5000	1.5000	-16.201%	82	1,894	-71.333%
2025-12-16	1.7000	1.8400	1.7000	1.7900	+1.705%	147	1,833	-75.978%
2025-12-15	1.8300	1.8500	1.6600	1.7600	-6.383%	213	1,720	-75.568%
2025-12-12	2.1400	2.1400	1.8800	1.8800	-13.761%	163	1,707	-77.128%
2025-12-11	2.1300	2.1800	1.9000	2.1800	+1.395%	415	1,703	-80.275%
2025-12-10	2.3500	2.4000	2.1500	2.1500	-4.444%	175	1,360	-80.000%
2025-12-09	2.2500	2.2600	2.1000	2.2500	+4.651%	155	1,253	-80.889%
2025-12-08	2.3000	2.3000	2.1200	2.1500	-3.587%	175	1,171	-80.000%
2025-12-05	2.2000	2.2300	2.2000	2.2300	-13.230%	24	1,106	-80.717%
2025-12-04	2.1600	2.5700	2.1600	2.5700	+19.535%	588	1,093	-83.268%
2025-12-03	2.2400	2.2600	2.1400	2.1500	-7.328%	87	518	-80.000%
2025-12-02	2.4400	2.6000	2.3200	2.3200	-6.452%	106	508	-81.466%
2025-12-01	2.6000	2.6000	2.4000	2.4800	-15.932%	32	454	-82.661%
2025-11-28	2.9500	2.9500	2.9500	2.9500	+13.462%	1	459	-85.424%
2025-11-26	2.9200	2.9200	2.6000	2.6000	-5.455%	538	408	-83.462%
2025-11-25	3.0000	3.0000	2.4000	2.7500	0.000%	414	0	-84.364%

.dark-mode .vmSdbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vmSdbz{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20261120C10OPEN Nov 20 2026 10.00 Call (OPEN261120C00010000)option OPRA

OPEN20261120C10
OPEN Nov 20 2026 10.00 Call (OPEN261120C00010000)
option OPRA