Dark

OPEN20270115C12
OPEN Jan 15 2027 12.00 Call (OPEN270115C00012000)
option OPRA

EOD

Jul 9, 2026

0.4800+37.143%(+0.1300)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.4700	0.4800	0.4200	0.4800	+37.143%	95	4,640	0.000%
2026-07-07	0.4200	0.4200	0.3500	0.3500	-23.913%	55	4,644	+37.143%
2026-07-06	0.4500	0.4600	0.4500	0.4600	+31.429%	25	4,644	+4.348%
2026-07-02	0.3900	0.3900	0.3500	0.3500	+2.941%	11	4,634	+37.143%
2026-07-01	0.3500	0.3900	0.3400	0.3400	+41.667%	11	4,634	+41.176%
2026-06-29	0.2500	0.2700	0.2400	0.2400	-4.000%	70	4,628	+100.000%
2026-06-26	0.2600	0.2600	0.2300	0.2500	+19.048%	157	4,632	+92.000%
2026-06-25	0.2100	0.2100	0.2100	0.2100	-27.586%	1	4,643	+128.571%
2026-06-24	0.2900	0.2900	0.2900	0.2900	-3.333%	35	4,643	+65.517%
2026-06-23	0.2500	0.3100	0.2200	0.3000	-6.250%	306	4,643	+60.000%
2026-06-22	0.3200	0.3200	0.3200	0.3200	-8.571%	2	4,564	+50.000%
2026-06-18	0.3200	0.3500	0.3200	0.3500	-7.895%	5	4,265	+37.143%
2026-06-17	0.3700	0.4300	0.3700	0.3800	-15.556%	574	4,265	+26.316%
2026-06-16	0.4200	0.4500	0.4200	0.4500	+9.756%	2	4,265	+6.667%
2026-06-15	0.4000	0.4100	0.4000	0.4100	+5.128%	2	4,263	+17.073%
2026-06-11	0.3900	0.3900	0.3900	0.3900	-11.364%	107	4,263	+23.077%
2026-06-10	0.4500	0.4500	0.4000	0.4400	+25.714%	260	4,263	+9.091%
2026-06-09	0.3500	0.3500	0.3500	0.3500	-7.895%	4	4,265	+37.143%
2026-06-08	0.4100	0.4100	0.3800	0.3800	-7.317%	32	4,262	+26.316%
2026-06-05	0.4500	0.5000	0.3600	0.4100	-28.070%	14	4,262	+17.073%
2026-06-04	0.4800	0.6200	0.4700	0.5700	+5.556%	36	4,262	-15.789%
2026-06-03	0.8000	0.8000	0.5400	0.5400	-28.000%	70	4,249	-11.111%
2026-06-02	0.5700	0.8200	0.5100	0.7500	+15.385%	296	4,204	-36.000%
2026-06-01	0.5200	0.6500	0.5200	0.6500	+30.000%	59	4,085	-26.154%
2026-05-29	0.4500	0.5000	0.4400	0.5000	-9.091%	239	4,071	-4.000%
2026-05-28	0.3800	0.5500	0.3800	0.5500	+25.000%	373	4,215	-12.727%
2026-05-27	0.4300	0.4500	0.4300	0.4400	+18.919%	22	3,958	+9.091%
2026-05-26	0.3600	0.3700	0.3600	0.3700	+15.625%	16	3,978	+29.730%
2026-05-22	0.3100	0.3500	0.3100	0.3200	+18.519%	6	3,981	+50.000%
2026-05-21	0.3200	0.3200	0.2700	0.2700	-20.588%	61	3,981	+77.778%
2026-05-20	0.2200	0.3400	0.2200	0.3400	+17.241%	2	3,981	+41.176%
2026-05-19	0.2900	0.2900	0.2800	0.2900	-3.333%	12	3,960	+65.517%
2026-05-18	0.3000	0.3000	0.2900	0.3000	0.000%	85	3,960	+60.000%
2026-05-15	0.3300	0.3400	0.3000	0.3000	-31.818%	95	3,960	+60.000%
2026-05-14	0.4000	0.4400	0.3500	0.4400	+33.333%	30	4,009	+9.091%
2026-05-13	0.3300	0.3300	0.3300	0.3300	0.000%	1	3,985	+45.455%
2026-05-12	0.3300	0.3300	0.3300	0.3300	-10.811%	1	3,985	+45.455%
2026-05-11	0.3700	0.4400	0.3400	0.3700	-15.909%	958	3,985	+29.730%
2026-05-08	0.4100	0.4400	0.3900	0.4400	-26.667%	327	4,726	+9.091%
2026-05-07	0.6200	0.6200	0.5500	0.6000	-4.762%	18	4,906	-20.000%
2026-05-06	0.6000	0.6300	0.5500	0.6300	+16.667%	56	4,903	-23.810%
2026-05-05	0.5000	0.5400	0.4900	0.5400	0.000%	334	4,874	-11.111%
2026-05-04	0.5500	0.5500	0.5100	0.5400	-14.286%	23	4,881	-11.111%
2026-05-01	0.6500	0.6900	0.6100	0.6300	-1.563%	133	4,826	-23.810%
2026-04-30	0.7500	0.7500	0.5700	0.6400	-8.571%	85	4,826	-25.000%
2026-04-29	0.6500	0.7000	0.6400	0.7000	0.000%	36	4,819	-31.429%
2026-04-28	0.6800	0.7000	0.6800	0.7000	+4.478%	42	4,809	-31.429%
2026-04-27	0.6700	0.6700	0.6700	0.6700	0.000%	25	4,800	-28.358%
2026-04-24	0.6500	0.6700	0.6500	0.6700	+11.667%	32	4,800	-28.358%
2026-04-23	0.6000	0.6000	0.6000	0.6000	-13.043%	2	4,771	-20.000%
2026-04-22	0.7500	0.7500	0.6500	0.6900	-8.000%	603	4,769	-30.435%
2026-04-21	0.6500	0.8700	0.6500	0.7500	+22.951%	353	4,690	-36.000%
2026-04-20	0.5800	0.6100	0.5300	0.6100	+1.667%	40	4,690	-21.311%
2026-04-17	0.5900	0.6500	0.5800	0.6000	+3.448%	290	4,663	-20.000%
2026-04-16	0.4800	0.5800	0.4800	0.5800	+34.884%	490	4,410	-17.241%
2026-04-15	0.3300	0.4600	0.3300	0.4300	+16.216%	48	4,162	+11.628%
2026-04-14	0.3800	0.3800	0.3700	0.3700	+23.333%	3	4,182	+29.730%
2026-04-13	0.2900	0.3000	0.2900	0.3000	-3.226%	8	4,182	+60.000%
2026-04-10	0.3400	0.3400	0.3100	0.3100	-13.889%	8	4,182	+54.839%
2026-04-09	0.3200	0.3600	0.3200	0.3600	-2.703%	19	4,177	+33.333%
2026-04-08	0.3700	0.3700	0.3700	0.3700	+8.824%	2	4,176	+29.730%
2026-04-07	0.3500	0.3500	0.3400	0.3400	-24.444%	474	4,175	+41.176%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+9.756%	51	3,796	+6.667%
2026-04-02	0.3800	0.4300	0.3700	0.4100	+7.895%	807	3,060	+17.073%
2026-04-01	0.4400	0.4400	0.3800	0.3800	-15.556%	126	3,060	+26.316%
2026-03-31	0.3900	0.4500	0.3600	0.4500	+40.625%	143	3,060	+6.667%
2026-03-30	0.4100	0.4100	0.3200	0.3200	-23.810%	263	2,991	+50.000%
2026-03-27	0.4900	0.4900	0.3800	0.4200	-14.286%	30	2,865	+14.286%
2026-03-26	0.5000	0.5000	0.4900	0.4900	-14.035%	2	2,855	-2.041%
2026-03-25	0.6300	0.6300	0.5700	0.5700	+1.786%	11	2,855	-15.789%
2026-03-23	0.5700	0.5700	0.5100	0.5600	+12.000%	4	2,854	-14.286%
2026-03-20	0.5600	0.5600	0.5000	0.5000	-9.091%	72	2,856	-4.000%
2026-03-19	0.5900	0.5900	0.5200	0.5500	-14.063%	63	2,807	-12.727%
2026-03-18	0.6700	0.6700	0.6400	0.6400	-8.571%	21	2,852	-25.000%
2026-03-17	0.6700	0.7200	0.6700	0.7000	+12.903%	118	2,831	-31.429%
2026-03-16	0.6200	0.6400	0.6200	0.6200	+12.727%	6	2,866	-22.581%
2026-03-13	0.5300	0.5500	0.5300	0.5500	-6.780%	6	2,863	-12.727%
2026-03-12	0.5900	0.5900	0.5900	0.5900	-1.667%	2	2,862	-18.644%
2026-03-11	0.5900	0.6200	0.5900	0.6000	+7.143%	37	2,862	-20.000%
2026-03-10	0.6000	0.6000	0.5600	0.5600	0.000%	10	2,841	-14.286%
2026-03-09	0.5400	0.5600	0.5400	0.5600	+1.818%	5	2,837	-14.286%
2026-03-06	0.6000	0.6100	0.5100	0.5500	-8.333%	9	2,840	-12.727%
2026-03-04	0.7500	0.7500	0.5500	0.6000	+7.143%	106	2,840	-20.000%
2026-03-03	0.5700	0.5900	0.5600	0.5600	-12.500%	23	2,744	-14.286%
2026-03-02	0.7700	0.7700	0.6000	0.6400	-16.883%	30	2,746	-25.000%
2026-02-27	0.6900	0.7700	0.6900	0.7700	+2.667%	302	2,746	-37.662%
2026-02-26	0.6800	0.7500	0.6800	0.7500	+17.188%	55	2,696	-36.000%
2026-02-25	0.5700	0.6400	0.5700	0.6400	+3.226%	63	2,621	-25.000%
2026-02-24	0.6100	0.6200	0.5800	0.6200	0.000%	5	2,621	-22.581%
2026-02-23	0.6200	0.7000	0.5900	0.6200	-11.429%	505	2,620	-22.581%
2026-02-20	0.8700	1.0000	0.6700	0.7000	+7.692%	262	2,827	-31.429%
2026-02-19	0.6500	0.6900	0.5700	0.6500	+4.839%	56	2,746	-26.154%
2026-02-18	0.6200	0.6200	0.5900	0.6200	+14.815%	114	2,690	-22.581%
2026-02-17	0.5200	0.5400	0.5000	0.5400	-10.000%	55	2,685	-11.111%
2026-02-13	0.5500	0.6000	0.5500	0.6000	+3.448%	3	2,646	-20.000%
2026-02-12	0.5800	0.5800	0.5200	0.5800	-4.918%	73	2,646	-17.241%
2026-02-11	0.6200	0.6200	0.6100	0.6100	-8.955%	20	2,627	-21.311%
2026-02-10	0.7000	0.7400	0.6400	0.6700	-6.944%	22	2,622	-28.358%
2026-02-09	0.6600	0.7200	0.6600	0.7200	-2.703%	107	2,617	-33.333%
2026-02-06	0.8000	0.8000	0.7100	0.7400	+4.225%	50	2,557	-35.135%
2026-02-05	0.6000	0.7100	0.6000	0.7100	+10.938%	28	2,547	-32.394%
2026-02-04	0.7100	0.7100	0.6300	0.6400	-14.667%	46	2,548	-25.000%
2026-02-03	0.7000	0.8100	0.7000	0.7500	+10.294%	584	2,547	-36.000%
2026-02-02	0.7600	0.7700	0.6800	0.6800	-13.924%	702	2,259	-29.412%
2026-01-30	0.9300	0.9300	0.7800	0.7900	-14.130%	248	2,183	-39.241%
2026-01-29	1.0000	1.0000	0.9100	0.9200	-8.911%	520	2,017	-47.826%
2026-01-28	1.0500	1.0500	1.0000	1.0100	-7.339%	75	1,587	-52.475%
2026-01-27	1.1000	1.1000	1.0500	1.0900	-5.217%	39	1,583	-55.963%
2026-01-26	1.1000	1.1500	1.0900	1.1500	-8.000%	64	1,572	-58.261%
2026-01-23	1.4000	1.4000	1.2000	1.2500	-12.587%	84	1,558	-61.600%
2026-01-22	1.5500	1.5700	1.4200	1.4300	0.000%	268	1,508	-66.434%
2026-01-21	1.4700	1.5000	1.4300	1.4300	+15.323%	38	1,325	-66.434%
2026-01-20	1.4500	1.4500	1.2400	1.2400	-20.513%	101	1,297	-61.290%
2026-01-16	1.5600	1.6600	1.3500	1.5600	+12.230%	57	1,214	-69.231%
2026-01-15	1.7300	1.7300	1.3900	1.3900	-11.465%	56	1,214	-65.468%
2026-01-14	1.5900	1.5900	1.5400	1.5700	-3.681%	23	1,159	-69.427%
2026-01-13	1.7000	1.7200	1.6200	1.6300	-8.939%	8	1,156	-70.552%
2026-01-12	1.7700	1.8800	1.7200	1.7900	-5.789%	98	1,156	-73.184%
2026-01-09	1.9000	2.1300	1.7700	1.9000	+29.252%	134	1,123	-74.737%
2026-01-08	1.4000	1.5000	1.4000	1.4700	+0.685%	11	1,106	-67.347%
2026-01-07	1.5000	1.5800	1.3500	1.4600	-12.575%	72	1,099	-67.123%
2026-01-06	1.3200	1.6700	1.3200	1.6700	+26.515%	22	1,051	-71.257%
2026-01-05	1.2200	1.3400	1.2200	1.3200	+10.000%	29	1,015	-63.636%
2026-01-02	1.2100	1.2700	1.2000	1.2000	-16.667%	46	1,015	-60.000%
2025-12-31	1.2000	1.4400	1.1800	1.4400	+27.434%	14	1,005	-66.667%
2025-12-30	1.1000	1.2100	1.1000	1.1300	-3.419%	71	1,005	-57.522%
2025-12-29	1.3000	1.3000	1.1500	1.1700	-8.594%	52	953	-58.974%
2025-12-26	1.3000	1.3000	1.2800	1.2800	-7.914%	27	922	-62.500%
2025-12-24	1.3700	1.4000	1.3600	1.3900	-0.714%	60	877	-65.468%
2025-12-23	1.4100	1.4100	1.4000	1.4000	-5.405%	5	877	-65.714%
2025-12-22	1.7000	1.7000	1.4800	1.4800	-3.896%	45	876	-67.568%
2025-12-19	1.4800	1.5400	1.4500	1.5400	+4.054%	117	855	-68.831%
2025-12-18	1.5200	1.6200	1.4800	1.4800	+2.778%	21	768	-67.568%
2025-12-17	1.5000	1.5000	1.4400	1.4400	-15.789%	3	758	-66.667%
2025-12-16	1.7100	1.7100	1.7100	1.7100	+8.228%	1	757	-71.930%
2025-12-15	1.7900	1.7900	1.5800	1.5800	-10.227%	11	757	-69.620%
2025-12-12	2.0800	2.0800	1.7600	1.7600	-11.558%	166	757	-72.727%
2025-12-11	2.1500	2.1500	1.9900	1.9900	-11.947%	83	810	-75.879%
2025-12-09	2.0500	2.3300	2.0500	2.2600	+8.134%	5	782	-78.761%
2025-12-08	2.0900	2.0900	2.0900	2.0900	-14.694%	1	779	-77.033%
2025-12-04	2.1800	2.4500	2.1800	2.4500	+22.500%	2	778	-80.408%
2025-12-03	2.1600	2.2000	2.0000	2.0000	-13.420%	49	779	-76.000%
2025-12-02	2.3100	2.3100	2.3100	2.3100	+0.435%	1	767	-79.221%
2025-12-01	2.5000	2.5000	2.3000	2.3000	-15.441%	13	766	-79.130%
2025-11-28	2.8100	2.8500	2.6700	2.7200	+3.817%	25	758	-82.353%
2025-11-26	2.6200	2.6200	2.6200	2.6200	-0.758%	20	713	-81.679%
2025-11-25	2.7000	3.0000	2.5300	2.6400	-0.377%	200	713	-81.818%
2025-11-24	2.6000	2.9000	2.4500	2.6500	+16.740%	200	611	-81.887%
2025-11-21	1.9000	2.3000	1.9000	2.2700	+20.745%	171	505	-78.855%
2025-11-20	2.2900	2.2900	1.8500	1.8800	-17.181%	317	393	-74.468%
2025-11-19	2.4100	2.4100	2.2400	2.2700	-21.993%	99	86	-78.855%
2025-11-17	3.4500	3.4500	2.7300	2.9100	-0.683%	108	11,013	-83.505%
2025-11-14	3.0500	3.6500	2.9100	2.9300	-5.484%	244	11,053	-83.618%
2025-11-13	3.7000	3.9000	3.1000	3.1000	-21.519%	696	11,075	-84.516%
2025-11-12	3.4000	4.0000	3.1300	3.9500	+17.910%	526	10,651	-87.848%
2025-11-11	3.1500	3.3800	3.1200	3.3500	+10.197%	104	10,781	-85.672%
2025-11-10	2.3500	3.2000	2.3500	3.0400	+41.395%	420	10,717	-84.211%
2025-11-07	1.7900	2.1700	1.7000	2.1500	-17.308%	752	10,557	-77.674%
2025-11-06	2.8500	2.8500	2.5300	2.6000	-14.474%	889	10,962	-81.538%
2025-11-05	2.8700	3.0400	2.8500	3.0400	+11.355%	420	11,292	-84.211%
2025-11-04	2.9900	3.0300	2.7300	2.7300	-14.420%	274	10,992	-82.418%
2025-11-03	3.4500	3.4500	3.1000	3.1900	-7.536%	56	11,111	-84.953%
2025-10-31	3.2000	3.4500	3.2000	3.4500	+15.000%	338	11,111	-86.087%
2025-10-30	3.0300	3.2000	2.9500	3.0000	-9.091%	262	10,917	-84.000%
2025-10-29	3.5500	3.8000	3.2400	3.3000	-5.714%	432	10,831	-85.455%
2025-10-28	3.6500	3.9000	3.4700	3.5000	-6.667%	257	11,063	-86.286%
2025-10-27	3.7500	3.9400	3.4800	3.7500	+4.167%	192	11,055	-87.200%
2025-10-24	3.4000	3.8000	3.4000	3.6000	+20.000%	451	11,055	-86.667%
2025-10-23	2.8500	3.2000	2.8500	3.0000	+7.143%	258	10,887	-84.000%
2025-10-22	2.7000	2.8000	2.4000	2.8000	-2.778%	226	10,896	-82.857%
2025-10-21	2.9100	3.1000	2.7600	2.8800	-4.000%	666	10,899	-83.333%
2025-10-20	3.0500	3.1000	2.9800	3.0000	+4.895%	150	11,239	-84.000%
2025-10-17	2.9100	3.0100	2.7500	2.8600	-6.230%	139	11,359	-83.217%
2025-10-16	3.1000	3.2000	3.0000	3.0500	-4.688%	173	11,361	-84.262%
2025-10-15	3.3500	3.6000	3.1500	3.2000	-3.614%	201	11,446	-85.000%
2025-10-14	3.0200	3.6000	3.0200	3.3200	+3.750%	183	11,529	-85.542%
2025-10-13	3.3500	3.4500	3.1000	3.2000	-1.840%	169	11,471	-85.000%
2025-10-10	3.7000	3.7000	3.2000	3.2600	-11.892%	534	11,474	-85.276%
2025-10-09	3.9000	3.9000	3.6000	3.7000	-6.566%	194	11,534	-87.027%
2025-10-08	4.5000	4.5500	3.9000	3.9600	-12.000%	314	11,613	-87.879%
2025-10-07	4.5000	4.5000	3.8300	4.5000	+2.273%	803	11,643	-89.333%
2025-10-06	3.7000	4.8500	3.5300	4.4000	+22.222%	1,495	11,288	-89.091%
2025-10-03	3.5000	4.0500	3.5000	3.6000	+1.408%	404	10,934	-86.667%
2025-10-02	3.7500	3.7500	3.5000	3.5500	-1.389%	335	10,893	-86.479%
2025-10-01	3.5000	4.2000	3.5000	3.6000	-0.552%	417	10,876	-86.667%
2025-09-30	3.6500	4.0000	3.5400	3.6200	-7.179%	202	10,753	-86.740%
2025-09-29	4.1500	4.1500	3.7300	3.9000	-6.024%	337	10,683	-87.692%
2025-09-26	4.3300	4.3300	3.2500	4.1500	-7.778%	203	10,500	-88.434%
2025-09-25	3.8500	4.5200	3.7000	4.5000	+13.924%	227	10,495	-89.333%
2025-09-24	3.4800	4.1000	3.4800	3.9500	+20.061%	260	10,457	-87.848%
2025-09-23	3.7000	3.9000	3.1000	3.2900	-18.765%	770	10,481	-85.410%
2025-09-22	4.3600	4.7500	4.0000	4.0500	-15.094%	639	10,497	-88.148%
2025-09-19	5.1500	5.4500	4.6200	4.7700	-7.379%	743	10,415	-89.937%
2025-09-18	5.3000	5.6000	5.0500	5.1500	-3.195%	546	10,326	-90.680%
2025-09-17	4.4200	6.1000	4.3500	5.3200	+20.635%	2,561	10,353	-90.977%
2025-09-16	4.7000	4.7000	4.2700	4.4100	-5.161%	455	9,995	-89.116%
2025-09-15	5.0000	5.2500	4.5500	4.6500	+8.140%	1,489	9,898	-89.677%
2025-09-12	4.9100	5.2400	4.0000	4.3000	-18.561%	2,457	9,411	-88.837%
2025-09-11	3.7500	5.5500	3.3000	5.2800	+125.641%	8,597	9,788	-90.909%
2025-09-10	2.7800	2.7800	2.2800	2.3400	-11.027%	351	4,174	-79.487%
2025-09-09	2.6000	2.7900	2.4500	2.6300	-0.755%	192	4,007	-81.749%
2025-09-08	3.3400	3.4500	2.6000	2.6500	-11.667%	1,473	3,919	-81.887%
2025-09-05	3.0000	3.1900	2.5000	3.0000	0.000%	3,575	0	-84.000%

.dark-mode .kh4TZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kh4TZG{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115C12OPEN Jan 15 2027 12.00 Call (OPEN270115C00012000)option OPRA

OPEN20270115C12
OPEN Jan 15 2027 12.00 Call (OPEN270115C00012000)
option OPRA