Dark

OPEN20261120C7
OPEN Nov 20 2026 7.00 Call (OPEN261120C00007000)
option OPRA

EOD

Jul 9, 2026

0.8100+44.643%(+0.2500)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.7900	0.8100	0.7900	0.8100	+44.643%	25	3,402	0.000%
2026-07-08	0.5200	0.6100	0.5200	0.5600	-13.846%	10	3,408	+44.643%
2026-07-07	0.8400	0.8400	0.6500	0.6500	-13.333%	252	3,408	+24.615%
2026-07-06	0.7800	0.8600	0.7000	0.7500	+17.188%	43	3,468	+8.000%
2026-07-02	0.8000	0.8000	0.6400	0.6400	-11.111%	33	3,452	+26.563%
2026-07-01	0.7100	0.7800	0.7100	0.7200	+18.033%	29	3,452	+12.500%
2026-06-30	0.6300	0.6300	0.5900	0.6100	+12.963%	15	3,452	+32.787%
2026-06-29	0.5400	0.5400	0.5400	0.5400	+8.000%	1	3,449	+50.000%
2026-06-26	0.4100	0.5000	0.4100	0.5000	+16.279%	41	3,448	+62.000%
2026-06-25	0.4500	0.5000	0.4100	0.4300	-10.417%	26	3,443	+88.372%
2026-06-24	0.5000	0.5000	0.4800	0.4800	+9.091%	12	3,437	+68.750%
2026-06-23	0.4500	0.5000	0.4400	0.4400	-8.333%	25	3,441	+84.091%
2026-06-22	0.5500	0.5500	0.4700	0.4800	-15.789%	176	3,435	+68.750%
2026-06-18	0.6000	0.6000	0.5600	0.5700	0.000%	77	3,448	+42.105%
2026-06-17	0.6500	0.6500	0.5700	0.5700	-16.176%	41	3,448	+42.105%
2026-06-16	0.6700	0.7500	0.6700	0.6800	+9.677%	64	3,448	+19.118%
2026-06-15	0.6700	0.6700	0.6200	0.6200	+5.085%	25	3,444	+30.645%
2026-06-12	0.5900	0.6200	0.5900	0.5900	-1.667%	14	3,444	+37.288%
2026-06-11	0.6100	0.6100	0.5900	0.6000	-16.667%	5	3,444	+35.000%
2026-06-10	0.7200	0.7200	0.7100	0.7200	+33.333%	7	3,444	+12.500%
2026-06-09	0.5900	0.7000	0.5400	0.5400	-12.903%	87	3,448	+50.000%
2026-06-08	0.7600	0.7600	0.6000	0.6200	-3.125%	36	3,508	+30.645%
2026-06-05	0.7000	0.7200	0.6400	0.6400	-26.437%	44	3,536	+26.563%
2026-06-04	0.9000	0.9000	0.8500	0.8700	+4.819%	213	3,544	-6.897%
2026-06-03	1.0100	1.0700	0.8000	0.8300	-25.225%	684	3,523	-2.410%
2026-06-02	0.9600	1.2800	0.9500	1.1100	+4.717%	130	3,334	-27.027%
2026-06-01	0.8800	1.1300	0.8800	1.0600	+21.839%	169	3,287	-23.585%
2026-05-29	0.7500	0.8700	0.7500	0.8700	+11.538%	34	3,334	-6.897%
2026-05-28	0.7000	0.9300	0.6600	0.7800	+5.405%	27	3,330	+3.846%
2026-05-27	0.7500	0.8000	0.7400	0.7400	+21.311%	40	3,320	+9.459%
2026-05-26	0.6400	0.6800	0.5900	0.6100	+1.667%	215	3,299	+32.787%
2026-05-22	0.6500	0.6500	0.5600	0.6000	-4.762%	26	3,229	+35.000%
2026-05-21	0.6300	0.6300	0.5600	0.6300	+12.500%	430	3,214	+28.571%
2026-05-20	0.5500	0.5800	0.5300	0.5600	+7.692%	12	3,214	+44.643%
2026-05-19	0.5200	0.5200	0.5200	0.5200	-1.887%	1	3,042	+55.769%
2026-05-18	0.6000	0.6000	0.5000	0.5300	-15.873%	111	3,042	+52.830%
2026-05-15	0.6100	0.6300	0.5600	0.6300	-3.077%	143	3,042	+28.571%
2026-05-14	0.6100	0.6800	0.6100	0.6500	+3.175%	99	3,129	+24.615%
2026-05-12	0.7000	0.7000	0.6300	0.6300	-11.268%	247	3,186	+28.571%
2026-05-11	0.7000	0.7600	0.6100	0.7100	-11.250%	153	3,186	+14.085%
2026-05-08	1.0500	1.0500	0.7000	0.8000	-27.273%	123	3,407	+1.250%
2026-05-07	1.1200	1.1200	1.0500	1.1000	+4.762%	26	3,421	-26.364%
2026-05-06	1.0000	1.1400	1.0000	1.0500	+11.702%	120	3,403	-22.857%
2026-05-05	0.9200	0.9400	0.9200	0.9400	-6.000%	3	3,405	-13.830%
2026-05-04	1.0400	1.0400	0.9900	1.0000	-14.530%	31	3,404	-19.000%
2026-05-01	1.0500	1.1700	1.0500	1.1700	+7.339%	6	3,404	-30.769%
2026-04-30	0.9100	1.0900	0.9100	1.0900	-12.800%	27	3,404	-25.688%
2026-04-29	0.9700	1.2700	0.9700	1.2500	+5.042%	12	3,404	-35.200%
2026-04-28	1.1700	1.2100	1.1100	1.1900	+3.478%	77	3,399	-31.933%
2026-04-27	1.2300	1.2500	1.1500	1.1500	-2.542%	205	3,333	-29.565%
2026-04-24	1.0700	1.1800	1.0700	1.1800	+13.462%	18	3,207	-31.356%
2026-04-23	1.0200	1.1500	1.0000	1.0400	-10.345%	39	3,199	-22.115%
2026-04-22	1.3000	1.3000	1.1100	1.1600	-10.078%	306	3,205	-30.172%
2026-04-21	1.1600	1.5000	1.1600	1.2900	+16.216%	449	2,841	-37.209%
2026-04-20	1.0300	1.1100	1.0300	1.1100	+4.717%	10	2,841	-27.027%
2026-04-17	1.1000	1.1800	1.0400	1.0600	+0.952%	1,599	2,837	-23.585%
2026-04-16	0.8900	1.0500	0.8900	1.0500	+32.911%	112	2,215	-22.857%
2026-04-15	0.7900	0.7900	0.7100	0.7900	+23.438%	50	2,175	+2.532%
2026-04-14	0.5800	0.6500	0.5800	0.6400	+14.286%	11	2,125	+26.563%
2026-04-13	0.5300	0.5600	0.5100	0.5600	-3.448%	164	2,125	+44.643%
2026-04-10	0.6000	0.6000	0.5600	0.5800	0.000%	46	2,014	+39.655%
2026-04-09	0.6000	0.6200	0.5500	0.5800	-13.433%	449	2,025	+39.655%
2026-04-08	0.7700	0.7700	0.6700	0.6700	-1.471%	64	2,090	+20.896%
2026-04-07	0.7100	0.7100	0.6100	0.6800	-2.857%	74	2,092	+19.118%
2026-04-06	0.7000	0.7200	0.6800	0.7000	-2.778%	48	2,092	+15.714%
2026-04-02	0.6900	0.7600	0.6900	0.7200	0.000%	75	2,068	+12.500%
2026-04-01	0.8000	0.8000	0.7200	0.7200	-5.263%	69	2,068	+12.500%
2026-03-31	0.7300	0.7700	0.7200	0.7600	+13.433%	71	2,083	+6.579%
2026-03-30	0.7300	0.7500	0.6700	0.6700	-17.284%	537	2,036	+20.896%
2026-03-27	0.8200	0.8500	0.7800	0.8100	-11.957%	297	1,727	0.000%
2026-03-26	1.0000	1.0000	0.9200	0.9200	-4.167%	38	1,726	-11.957%
2026-03-25	0.9800	0.9800	0.9600	0.9600	-9.434%	4	1,698	-15.625%
2026-03-24	1.0000	1.0600	1.0000	1.0600	+6.000%	8	1,698	-23.585%
2026-03-23	1.0000	1.0000	1.0000	1.0000	+5.263%	11	1,698	-19.000%
2026-03-20	1.0000	1.0000	0.9500	0.9500	-5.941%	3	1,688	-14.737%
2026-03-19	0.9200	1.0300	0.9200	1.0100	-15.833%	38	1,686	-19.802%
2026-03-18	1.2500	1.2500	1.1700	1.2000	-5.512%	34	1,673	-32.500%
2026-03-17	1.3000	1.3000	1.2400	1.2700	+18.692%	106	1,671	-36.220%
2026-03-16	1.1000	1.1200	1.0700	1.0700	+11.458%	115	1,767	-24.299%
2026-03-13	0.9900	0.9900	0.9100	0.9600	-1.031%	136	1,755	-15.625%
2026-03-12	0.9700	1.0200	0.9700	0.9700	-10.185%	20	1,873	-16.495%
2026-03-11	1.0200	1.1200	1.0100	1.0800	0.000%	24	1,873	-25.000%
2026-03-10	1.1900	1.1900	1.0600	1.0800	+2.857%	16	1,884	-25.000%
2026-03-09	0.9500	1.0500	0.9100	1.0500	+9.375%	71	1,871	-22.857%
2026-03-06	1.1300	1.1300	0.9600	0.9600	-12.727%	44	1,921	-15.625%
2026-03-05	1.0100	1.1000	0.9900	1.1000	+4.762%	130	1,904	-26.364%
2026-03-04	1.0500	1.0500	1.0500	1.0500	+3.960%	26	1,780	-22.857%
2026-03-03	1.0300	1.0300	0.9500	1.0100	-0.980%	22	1,805	-19.802%
2026-03-02	1.1100	1.1200	1.0200	1.0200	-20.313%	17	1,814	-20.588%
2026-02-27	1.2500	1.2800	1.2500	1.2800	+4.918%	120	1,811	-36.719%
2026-02-26	1.1100	1.3000	1.1100	1.2200	+19.608%	85	1,791	-33.607%
2026-02-25	1.0500	1.0600	1.0200	1.0200	-3.774%	9	1,756	-20.588%
2026-02-24	1.0500	1.0600	1.0500	1.0600	+11.579%	3	1,756	-23.585%
2026-02-23	1.1400	1.2000	0.9500	0.9500	-15.179%	112	1,757	-14.737%
2026-02-20	1.3000	1.4000	1.1000	1.1200	+1.818%	129	1,648	-27.679%
2026-02-19	1.0000	1.1000	1.0000	1.1000	+10.000%	43	1,519	-26.364%
2026-02-18	0.9600	1.0000	0.9400	1.0000	+13.636%	55	1,483	-19.000%
2026-02-17	0.8800	0.9300	0.8700	0.8800	-10.204%	109	1,449	-7.955%
2026-02-13	0.9200	1.0000	0.8800	0.9800	+13.953%	450	1,151	-17.347%
2026-02-12	1.0400	1.0400	0.8100	0.8600	-12.245%	387	1,151	-5.814%
2026-02-11	1.0200	1.0200	0.8700	0.9800	-10.909%	227	1,346	-17.347%
2026-02-10	1.1000	1.1800	1.1000	1.1000	-4.348%	94	1,134	-26.364%
2026-02-09	1.1100	1.1500	1.1100	1.1500	-0.862%	23	1,153	-29.565%
2026-02-06	1.2400	1.2400	1.0100	1.1600	+12.621%	80	1,139	-30.172%
2026-02-05	1.2200	1.2200	1.0200	1.0300	-6.364%	77	1,123	-21.359%
2026-02-04	1.0300	1.1200	1.0300	1.1000	-9.091%	87	1,103	-26.364%
2026-02-03	1.2000	1.3100	1.2000	1.2100	+11.009%	165	1,091	-33.058%
2026-02-02	1.1600	1.2300	1.0700	1.0900	-16.154%	17	1,227	-25.688%
2026-01-30	1.3800	1.3800	1.1900	1.3000	-13.333%	82	1,218	-37.692%
2026-01-29	1.6200	1.6200	1.5000	1.5000	-7.975%	48	1,173	-46.000%
2026-01-28	1.7000	1.7000	1.6200	1.6300	-5.233%	51	1,198	-50.307%
2026-01-27	1.6500	1.7500	1.6500	1.7200	-6.011%	36	1,167	-52.907%
2026-01-26	1.8000	1.8300	1.7700	1.8300	-4.188%	9	1,147	-55.738%
2026-01-23	2.0800	2.2300	1.9000	1.9100	-14.350%	78	1,139	-57.592%
2026-01-22	2.3000	2.3000	2.2300	2.2300	+0.905%	42	1,124	-63.677%
2026-01-21	2.2900	2.2900	2.1400	2.2100	+1.843%	108	1,121	-63.348%
2026-01-20	2.1800	2.2000	2.0800	2.1700	-21.091%	150	1,038	-62.673%
2026-01-16	2.0700	2.7500	2.0700	2.7500	+30.952%	123	1,013	-70.545%
2026-01-15	2.3500	2.3500	2.1000	2.1000	-4.545%	76	1,013	-61.429%
2026-01-14	2.3000	2.3000	2.2000	2.2000	-17.293%	48	989	-63.182%
2026-01-13	2.6000	2.6600	2.4800	2.6600	+0.377%	29	949	-69.549%
2026-01-12	2.6000	2.7000	2.6000	2.6500	-6.028%	24	941	-69.434%
2026-01-09	4.0000	4.0000	2.5100	2.8200	+22.609%	103	934	-71.277%
2026-01-08	2.1500	2.3000	2.1500	2.3000	+7.477%	41	925	-64.783%
2026-01-07	2.4400	2.4600	2.1000	2.1400	-11.934%	79	925	-62.150%
2026-01-06	2.1200	2.4300	2.1200	2.4300	+21.500%	372	923	-66.667%
2026-01-05	1.8700	2.0000	1.8400	2.0000	+5.263%	12	567	-59.500%
2026-01-02	1.9800	1.9800	1.7500	1.9000	+5.556%	49	567	-57.368%
2025-12-31	1.8500	1.8500	1.6600	1.8000	-1.099%	302	347	-55.000%
2025-12-29	1.8800	1.8800	1.7000	1.8200	-8.081%	34	347	-55.495%
2025-12-26	2.0000	2.0400	1.9800	1.9800	-12.389%	8	319	-59.091%
2025-12-24	2.1800	2.2600	2.1600	2.2600	-3.830%	3	310	-64.159%
2025-12-22	2.4200	2.4200	2.3500	2.3500	+9.302%	61	252	-65.532%
2025-12-19	2.1400	2.1500	2.1400	2.1500	-8.511%	43	252	-62.326%
2025-12-18	2.3200	2.3500	2.3200	2.3500	+6.818%	11	250	-65.532%
2025-12-17	2.3100	2.3100	2.2000	2.2000	-10.569%	67	244	-63.182%
2025-12-16	2.4600	2.4600	2.4600	2.4600	+12.844%	50	179	-67.073%
2025-12-15	2.5400	2.5400	2.1800	2.1800	-15.175%	12	183	-62.844%
2025-12-12	2.7600	2.7600	2.5000	2.5700	-11.379%	28	177	-68.482%
2025-12-11	2.7000	2.9000	2.7000	2.9000	-4.918%	3	156	-72.069%
2025-12-10	3.0100	3.3300	3.0000	3.0500	-4.688%	77	154	-73.443%
2025-12-09	2.8500	3.2000	2.8500	3.2000	+13.074%	22	129	-74.688%
2025-12-08	3.0500	3.0500	2.8300	2.8300	-10.159%	52	127	-71.378%
2025-12-05	3.3200	3.3200	3.0500	3.1500	-8.696%	68	87	-74.286%
2025-12-04	3.1500	3.4500	3.1500	3.4500	+18.966%	35	86	-76.522%
2025-12-03	3.0000	3.0000	2.9000	2.9000	-13.947%	27	51	-72.069%
2025-12-02	3.6500	3.6500	3.3700	3.3700	-8.424%	10	26	-75.964%
2025-11-28	3.8500	3.8500	3.6800	3.6800	0.000%	16	16	-77.989%

.dark-mode .VMYSdn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMYSdn{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20261120C7OPEN Nov 20 2026 7.00 Call (OPEN261120C00007000)option OPRA

OPEN20261120C7
OPEN Nov 20 2026 7.00 Call (OPEN261120C00007000)
option OPRA