Dark

OPEN20261120C5
OPEN Nov 20 2026 5.00 Call (OPEN261120C00005000)
option OPRA

EOD

Jul 9, 2026

1.40+27.273%(+0.30)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1500	1.4500	1.1500	1.4000	+27.273%	100	5,255	0.000%
2026-07-08	0.9600	1.1000	0.9500	1.1000	-9.091%	56	5,271	+27.273%
2026-07-07	1.1600	1.2300	1.1600	1.2100	-15.385%	28	5,226	+15.702%
2026-07-06	1.1900	1.4300	1.1900	1.4300	+21.186%	139	5,226	-2.098%
2026-07-02	1.3300	1.3300	1.0800	1.1800	-3.279%	72	5,220	+18.644%
2026-07-01	1.0000	1.3400	1.0000	1.2200	+20.792%	141	5,220	+14.754%
2026-06-30	1.0100	1.0700	0.9700	1.0100	+3.061%	39	5,219	+38.614%
2026-06-29	1.0000	1.0000	0.9800	0.9800	+18.072%	11	5,221	+42.857%
2026-06-26	0.8200	0.8700	0.8100	0.8300	+3.750%	80	5,220	+68.675%
2026-06-25	0.9500	0.9500	0.8000	0.8000	-8.046%	15	5,148	+75.000%
2026-06-24	0.8600	0.9200	0.8400	0.8700	+3.571%	75	5,145	+60.920%
2026-06-23	0.8100	0.8400	0.8100	0.8400	-1.176%	14	5,139	+66.667%
2026-06-22	0.9200	0.9200	0.8500	0.8500	-16.667%	100	5,139	+64.706%
2026-06-18	0.9800	1.0200	0.9300	1.0200	+4.082%	122	5,144	+37.255%
2026-06-17	1.1600	1.1600	0.9800	0.9800	-22.222%	84	5,144	+42.857%
2026-06-16	1.0500	1.3300	1.0500	1.2600	+20.000%	165	5,144	+11.111%
2026-06-15	1.1500	1.2000	1.0500	1.0500	+8.247%	95	5,157	+33.333%
2026-06-12	0.9900	1.0400	0.9500	0.9700	-13.393%	70	5,157	+44.330%
2026-06-11	1.0700	1.1200	1.0000	1.1200	-3.448%	39	5,157	+25.000%
2026-06-10	1.0300	1.2300	1.0300	1.1600	+16.000%	72	5,171	+20.690%
2026-06-09	1.0000	1.1600	0.9000	1.0000	0.000%	69	5,171	+40.000%
2026-06-08	1.0500	1.0500	0.9900	1.0000	-3.846%	67	5,170	+40.000%
2026-06-05	1.3100	1.3100	1.0000	1.0400	-22.963%	149	5,170	+34.615%
2026-06-04	1.3000	1.4300	1.3000	1.3500	-0.735%	79	5,139	+3.704%
2026-06-03	1.5000	1.5300	1.3000	1.3600	-17.576%	444	5,187	+2.941%
2026-06-02	1.5100	1.7900	1.4900	1.6500	+3.125%	2,110	5,118	-15.152%
2026-06-01	1.5000	1.7200	1.4300	1.6000	+12.676%	701	5,747	-12.500%
2026-05-29	1.4600	1.4600	1.3700	1.4200	-2.069%	386	5,996	-1.408%
2026-05-28	1.1300	1.5200	1.1300	1.4500	+14.173%	402	5,704	-3.448%
2026-05-27	1.0800	1.3400	1.0800	1.2700	+16.514%	169	5,854	+10.236%
2026-05-26	1.0500	1.1500	1.0300	1.0900	+3.810%	103	5,876	+28.440%
2026-05-22	1.1400	1.1400	0.9600	1.0500	-1.869%	103	5,866	+33.333%
2026-05-21	0.9700	1.0800	0.9200	1.0700	+10.309%	242	5,828	+30.841%
2026-05-20	0.8900	0.9700	0.8900	0.9700	+7.778%	112	5,828	+44.330%
2026-05-19	0.8800	0.9100	0.8400	0.9000	-2.174%	665	5,448	+55.556%
2026-05-18	0.9100	0.9500	0.8600	0.9200	-3.158%	2,455	5,448	+52.174%
2026-05-15	1.0000	1.0000	0.9400	0.9500	-7.767%	14	5,448	+47.368%
2026-05-14	1.1400	1.1400	1.0000	1.0300	-1.905%	46	4,196	+35.922%
2026-05-13	1.1800	1.1800	1.0500	1.0500	+0.962%	21	4,194	+33.333%
2026-05-12	1.1800	1.2000	1.0400	1.0400	-16.129%	163	4,194	+34.615%
2026-05-11	1.1100	1.2900	1.1100	1.2400	-8.148%	855	4,194	+12.903%
2026-05-08	1.6400	1.6400	1.2100	1.3500	-22.857%	759	4,521	+3.704%
2026-05-07	1.8700	1.8700	1.6100	1.7500	+1.744%	176	4,419	-20.000%
2026-05-06	1.5900	1.8000	1.5900	1.7200	+14.667%	184	4,420	-18.605%
2026-05-05	1.5200	1.5300	1.4000	1.5000	-1.316%	119	4,420	-6.667%
2026-05-04	1.5300	1.5700	1.4900	1.5200	-14.124%	450	4,380	-7.895%
2026-05-01	1.7200	1.7700	1.6500	1.7700	+5.357%	70	4,226	-20.904%
2026-04-30	1.7800	1.7900	1.6600	1.6800	+3.067%	14	4,226	-16.667%
2026-04-29	1.8000	1.8000	1.6300	1.6300	-9.444%	104	4,225	-14.110%
2026-04-28	1.7600	1.8500	1.7600	1.8000	+0.559%	12	4,175	-22.222%
2026-04-27	1.8400	1.8400	1.7900	1.7900	-3.243%	11	4,177	-21.788%
2026-04-24	1.7500	1.8500	1.7500	1.8500	+20.130%	22	4,177	-24.324%
2026-04-23	1.6000	1.6000	1.5000	1.5400	-10.465%	13	4,162	-9.091%
2026-04-22	1.8200	1.8500	1.7200	1.7200	-13.568%	13	4,163	-18.605%
2026-04-21	1.7100	2.2300	1.7100	1.9900	+20.606%	101	4,160	-29.648%
2026-04-20	1.5700	1.6700	1.5700	1.6500	+2.484%	123	4,160	-15.152%
2026-04-17	1.6400	1.7300	1.6000	1.6100	+3.871%	87	4,127	-13.043%
2026-04-16	1.4000	1.5800	1.4000	1.5500	+20.155%	51	4,120	-9.677%
2026-04-15	1.1000	1.3000	1.1000	1.2900	+17.273%	104	4,116	+8.527%
2026-04-14	1.0400	1.1600	1.0000	1.1000	+15.789%	102	4,102	+27.273%
2026-04-13	0.8900	0.9700	0.8900	0.9500	-1.042%	36	4,101	+47.368%
2026-04-10	1.0500	1.1000	0.9600	0.9600	-8.571%	194	4,089	+45.833%
2026-04-09	1.0400	1.0500	0.9900	1.0500	-9.483%	9	3,918	+33.333%
2026-04-08	1.2700	1.2700	1.1600	1.1600	+4.505%	154	3,916	+20.690%
2026-04-07	1.1300	1.1400	1.0600	1.1100	-7.500%	48	3,883	+26.126%
2026-04-06	1.2000	1.2300	1.1300	1.2000	-4.000%	522	3,886	+16.667%
2026-04-02	1.1000	1.2500	1.1000	1.2500	+4.167%	56	3,417	+12.000%
2026-04-01	1.3000	1.3000	1.2000	1.2000	+20.000%	85	3,417	+16.667%
2026-03-31	1.3200	1.3200	1.0000	1.0000	-13.793%	12	3,416	+40.000%
2026-03-30	1.3200	1.3200	1.1600	1.1600	-15.942%	25	3,421	+20.690%
2026-03-27	1.3300	1.3900	1.2500	1.3800	-4.828%	104	3,410	+1.449%
2026-03-26	1.5400	1.5400	1.4500	1.4500	-7.051%	12	3,455	-3.448%
2026-03-25	1.7500	1.7500	1.5500	1.5600	-5.455%	6	3,455	-10.256%
2026-03-23	1.6500	1.7400	1.6500	1.6500	+17.857%	4	3,455	-15.152%
2026-03-20	1.5400	1.5500	1.4000	1.4000	-12.500%	945	3,455	0.000%
2026-03-19	1.6200	1.6200	1.5200	1.6000	-8.571%	36	2,719	-12.500%
2026-03-18	1.7900	1.8000	1.7500	1.7500	-6.915%	8	2,719	-20.000%
2026-03-17	1.9200	1.9200	1.8700	1.8800	+10.588%	5	2,718	-25.532%
2026-03-16	1.5900	1.7000	1.5900	1.7000	+17.241%	16	2,719	-17.647%
2026-03-13	1.4900	1.4900	1.4000	1.4500	-2.685%	31	2,719	-3.448%
2026-03-12	1.5000	1.5000	1.4900	1.4900	-11.834%	5	2,719	-6.040%
2026-03-11	1.6900	1.6900	1.6900	1.6900	+5.625%	1	2,714	-17.160%
2026-03-10	1.6400	1.6400	1.6000	1.6000	+3.226%	5	2,715	-12.500%
2026-03-09	1.4500	1.5700	1.4200	1.5500	+0.649%	94	2,713	-9.677%
2026-03-06	1.6000	1.6000	1.5300	1.5400	+1.316%	4	2,710	-9.091%
2026-03-05	1.5900	1.6400	1.5000	1.5200	+2.013%	14	2,710	-7.895%
2026-03-04	1.6200	1.6500	1.4900	1.4900	-1.325%	37	2,709	-6.040%
2026-03-03	1.4500	1.5600	1.4100	1.5100	-3.205%	44	2,709	-7.285%
2026-03-02	1.7000	1.7000	1.5600	1.5600	-17.895%	47	2,687	-10.256%
2026-02-27	1.8100	1.9000	1.7900	1.9000	-1.554%	101	2,668	-26.316%
2026-02-26	1.7600	1.9300	1.7600	1.9300	+24.516%	14	2,657	-27.461%
2026-02-25	1.7500	1.7500	1.5500	1.5500	-6.061%	46	2,657	-9.677%
2026-02-24	1.4000	1.6500	1.4000	1.6500	+11.486%	62	2,657	-15.152%
2026-02-23	2.0000	2.0000	1.4400	1.4800	-8.075%	228	2,602	-5.405%
2026-02-20	1.8100	2.0300	1.5900	1.6100	+0.625%	1,083	2,593	-13.043%
2026-02-19	1.3800	1.6000	1.3800	1.6000	+9.589%	198	1,817	-12.500%
2026-02-18	1.1600	1.4600	1.1600	1.4600	+12.308%	21	1,626	-4.110%
2026-02-17	1.2000	1.3000	1.2000	1.3000	-9.722%	29	1,635	+7.692%
2026-02-13	1.2500	1.4400	1.2500	1.4400	+9.924%	27	1,610	-2.778%
2026-02-12	1.4600	1.4600	1.1900	1.3100	-11.486%	140	1,610	+6.870%
2026-02-11	1.4900	1.5100	1.4000	1.4800	-4.516%	703	1,603	-5.405%
2026-02-10	1.6600	1.7000	1.5100	1.5500	-1.899%	85	1,053	-9.677%
2026-02-09	1.5300	1.7000	1.5000	1.5800	-1.250%	176	1,101	-11.392%
2026-02-06	1.6000	1.7000	1.6000	1.6000	0.000%	156	1,153	-12.500%
2026-02-05	1.6200	1.7500	1.6000	1.6000	-3.614%	82	1,100	-12.500%
2026-02-04	1.8500	1.8500	1.5000	1.6600	-5.143%	52	1,092	-15.663%
2026-02-03	1.6600	1.8700	1.6600	1.7500	+11.465%	13	1,071	-20.000%
2026-02-02	1.7600	1.7600	1.5700	1.5700	-14.674%	399	1,068	-10.828%
2026-01-30	1.9500	2.1000	1.8100	1.8400	-11.111%	90	947	-23.913%
2026-01-29	2.1700	2.1700	2.0400	2.0700	-9.211%	23	869	-32.367%
2026-01-28	2.3500	2.3500	2.2800	2.2800	-6.173%	13	848	-38.596%
2026-01-27	2.3000	2.4300	2.3000	2.4300	-0.816%	91	835	-42.387%
2026-01-26	2.4500	2.4500	2.4500	2.4500	-3.922%	1	900	-42.857%
2026-01-23	2.9000	2.9000	2.5500	2.5500	-10.526%	133	899	-45.098%
2026-01-21	2.8500	2.8500	2.8500	2.8500	0.000%	2	774	-50.877%
2026-01-20	2.8500	2.8500	2.8500	2.8500	-1.042%	11	776	-50.877%
2026-01-16	2.8800	2.8800	2.8800	2.8800	+2.128%	1	766	-51.389%
2026-01-15	2.9500	2.9500	2.7500	2.8200	-6.000%	6	766	-50.355%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-6.542%	2	761	-53.333%
2026-01-13	3.1700	3.2500	3.1700	3.2100	-5.865%	34	759	-56.386%
2026-01-12	3.5000	3.5000	3.3500	3.4100	-6.575%	24	755	-58.944%
2026-01-09	3.9500	5.0500	3.6500	3.6500	+21.667%	101	733	-61.644%
2026-01-08	2.6100	3.0000	2.6100	3.0000	+7.143%	125	662	-53.333%
2026-01-07	3.0700	3.0700	2.6900	2.8000	-7.895%	121	785	-50.000%
2026-01-06	2.9600	3.0500	2.9000	3.0400	+21.600%	47	703	-53.947%
2026-01-05	2.4400	2.6000	2.4400	2.5000	-1.961%	26	675	-44.000%
2026-01-02	2.5500	2.5500	2.5500	2.5500	+6.250%	2	675	-45.098%
2025-12-31	2.4000	2.4000	2.4000	2.4000	+0.418%	2	673	-41.667%
2025-12-30	2.4000	2.4000	2.3900	2.3900	-0.417%	21	673	-41.423%
2025-12-29	2.5700	2.5700	2.4000	2.4000	-8.397%	6	652	-41.667%
2025-12-26	2.6800	2.7800	2.6200	2.6200	-7.420%	626	651	-46.565%
2025-12-23	2.8300	2.8300	2.8300	2.8300	-4.068%	1	639	-50.530%
2025-12-22	3.0000	3.0000	2.9500	2.9500	-4.839%	2	638	-52.542%
2025-12-18	3.1000	3.1000	3.1000	3.1000	+3.333%	600	636	-54.839%
2025-12-15	3.0000	3.0000	3.0000	3.0000	-10.448%	1	42	-53.333%
2025-12-12	3.3500	3.3500	3.3500	3.3500	-12.304%	10	42	-58.209%
2025-12-11	3.8200	3.8200	3.8200	3.8200	+4.087%	11	42	-63.351%
2025-12-09	3.6000	3.6700	3.6000	3.6700	+0.548%	2	44	-61.853%
2025-12-08	3.9000	3.9000	3.6500	3.6500	+4.286%	25	42	-61.644%
2025-12-04	3.5000	3.5000	3.5000	3.5000	-2.778%	2	36	-60.000%
2025-12-03	3.6500	3.6500	3.6000	3.6000	-17.620%	23	34	-61.111%
2025-11-28	4.3700	4.3700	4.3700	4.3700	+0.460%	5	11	-67.963%
2025-11-26	4.3600	4.3600	4.3000	4.3500	0.000%	6	0	-67.816%

.dark-mode .gpFNC8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gpFNC8{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20261120C5OPEN Nov 20 2026 5.00 Call (OPEN261120C00005000)option OPRA

OPEN20261120C5
OPEN Nov 20 2026 5.00 Call (OPEN261120C00005000)
option OPRA