Dark

OPEN20270115C15
OPEN Jan 15 2027 15.00 Call (OPEN270115C00015000)
option OPRA

EOD

Jul 9, 2026

0.3000+36.364%(+0.0800)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	0.2300	0.3500	0.2300	0.3000	+36.364%	263	17,938	0.000%
2026-07-08	0.2100	0.2200	0.1900	0.2200	0.000%	167	17,922	+36.364%
2026-07-07	0.3000	0.3500	0.2100	0.2200	-15.385%	585	17,926	+36.364%
2026-07-06	0.2500	0.3300	0.2500	0.2600	+23.810%	182	17,954	+15.385%
2026-07-02	0.3000	0.3000	0.2000	0.2100	-22.222%	939	18,510	+42.857%
2026-07-01	0.2000	0.3200	0.2000	0.2700	+28.571%	4,646	18,510	+11.111%
2026-06-30	0.2000	0.2200	0.1800	0.2100	+10.526%	190	14,813	+42.857%
2026-06-29	0.1500	0.2100	0.1400	0.1900	+11.765%	327	14,769	+57.895%
2026-06-26	0.1600	0.1700	0.1400	0.1700	0.000%	106	14,679	+76.471%
2026-06-25	0.1800	0.1900	0.1300	0.1700	0.000%	336	14,657	+76.471%
2026-06-24	0.2400	0.2400	0.1700	0.1700	0.000%	676	14,634	+76.471%
2026-06-23	0.2000	0.2000	0.1700	0.1700	-22.727%	89	14,515	+76.471%
2026-06-22	0.2500	0.2500	0.2100	0.2200	-24.138%	240	14,448	+36.364%
2026-06-18	0.2700	0.3000	0.2500	0.2900	+7.407%	187	14,095	+3.448%
2026-06-17	0.2300	0.3400	0.2300	0.2700	-12.903%	74	14,095	+11.111%
2026-06-16	0.3300	0.3300	0.3000	0.3100	+6.897%	210	14,095	-3.226%
2026-06-15	0.3000	0.3100	0.2700	0.2900	+7.407%	35	13,907	+3.448%
2026-06-12	0.2700	0.3000	0.2700	0.2700	-22.857%	50	13,907	+11.111%
2026-06-11	0.3400	0.3500	0.2500	0.3500	+16.667%	77	13,907	-14.286%
2026-06-10	0.3000	0.3300	0.2700	0.3000	0.000%	119	13,908	0.000%
2026-06-09	0.3100	0.3300	0.2300	0.3000	0.000%	1,421	13,806	0.000%
2026-06-08	0.3000	0.3300	0.2300	0.3000	0.000%	45	13,304	0.000%
2026-06-05	0.3200	0.4500	0.2900	0.3000	-31.818%	778	13,301	0.000%
2026-06-04	0.3000	0.4700	0.3000	0.4400	+7.317%	271	13,356	-31.818%
2026-06-03	0.4700	0.5000	0.3900	0.4100	-25.455%	825	13,373	-26.829%
2026-06-02	0.3900	0.6300	0.3900	0.5500	+22.222%	1,737	13,632	-45.455%
2026-06-01	0.3700	0.5000	0.2800	0.4500	+25.000%	1,390	12,838	-33.333%
2026-05-29	0.3300	0.3700	0.2900	0.3600	0.000%	718	12,215	-16.667%
2026-05-28	0.2400	0.4000	0.2400	0.3600	+38.462%	870	12,394	-16.667%
2026-05-27	0.2900	0.3500	0.2600	0.2600	0.000%	49	12,155	+15.385%
2026-05-26	0.2700	0.2900	0.2500	0.2600	+8.333%	537	12,135	+15.385%
2026-05-22	0.2600	0.3000	0.2100	0.2400	-4.000%	194	12,098	+25.000%
2026-05-21	0.2300	0.2800	0.2200	0.2500	+13.636%	105	12,064	+20.000%
2026-05-20	0.2000	0.2500	0.2000	0.2200	+4.762%	42	12,064	+36.364%
2026-05-19	0.2100	0.2400	0.2000	0.2100	0.000%	142	12,130	+42.857%
2026-05-18	0.2300	0.2500	0.2000	0.2100	-19.231%	175	12,130	+42.857%
2026-05-15	0.2300	0.2700	0.2000	0.2600	-13.333%	200	12,130	+15.385%
2026-05-14	0.2700	0.3000	0.2200	0.3000	+36.364%	342	11,999	0.000%
2026-05-13	0.2100	0.2600	0.2100	0.2200	0.000%	228	11,903	+36.364%
2026-05-12	0.2500	0.3200	0.2100	0.2200	-12.000%	1,218	11,903	+36.364%
2026-05-11	0.2500	0.2800	0.2100	0.2500	-19.355%	1,265	11,903	+20.000%
2026-05-08	0.3000	0.3200	0.2700	0.3100	-24.390%	300	12,045	-3.226%
2026-05-07	0.4500	0.4500	0.4000	0.4100	-6.818%	72	11,930	-26.829%
2026-05-06	0.3700	0.4800	0.3700	0.4400	+7.317%	100	11,882	-31.818%
2026-05-05	0.3500	0.4100	0.3500	0.4100	+7.895%	247	11,871	-26.829%
2026-05-04	0.4000	0.4200	0.3600	0.3800	-15.556%	148	12,070	-21.053%
2026-05-01	0.4300	0.4600	0.4300	0.4500	-2.174%	1,885	11,792	-33.333%
2026-04-30	0.4800	0.5000	0.4200	0.4600	-11.538%	51	11,792	-34.783%
2026-04-29	0.4700	0.5200	0.4300	0.5200	+6.122%	893	11,777	-42.308%
2026-04-28	0.5100	0.5100	0.4500	0.4900	+4.255%	76	11,331	-38.776%
2026-04-27	0.5300	0.5300	0.4700	0.4700	-7.843%	117	11,258	-36.170%
2026-04-24	0.4700	0.5900	0.4600	0.5100	+18.605%	22	11,209	-41.176%
2026-04-23	0.6000	0.6000	0.4200	0.4300	-14.000%	83	11,203	-30.233%
2026-04-22	0.5500	0.6000	0.4800	0.5000	-9.091%	233	11,205	-40.000%
2026-04-21	0.5000	0.7100	0.5000	0.5500	+27.907%	505	11,158	-45.455%
2026-04-20	0.4000	0.4900	0.4000	0.4300	+2.381%	68	10,957	-30.233%
2026-04-17	0.4300	0.4600	0.3900	0.4200	+5.000%	55	10,930	-28.571%
2026-04-16	0.3800	0.4200	0.3300	0.4000	+25.000%	499	10,911	-25.000%
2026-04-15	0.2700	0.3200	0.2700	0.3200	+18.519%	1,463	10,587	-6.250%
2026-04-14	0.2300	0.2800	0.2300	0.2700	+22.727%	186	10,642	+11.111%
2026-04-13	0.2300	0.2300	0.1900	0.2200	-8.333%	124	10,573	+36.364%
2026-04-10	0.2600	0.2600	0.2200	0.2400	+9.091%	145	10,516	+25.000%
2026-04-09	0.3000	0.3000	0.2000	0.2200	-12.000%	562	10,496	+36.364%
2026-04-08	0.2500	0.2900	0.2500	0.2500	+4.167%	81	10,473	+20.000%
2026-04-07	0.2400	0.2500	0.2200	0.2400	-4.000%	22	10,534	+25.000%
2026-04-06	0.3000	0.3000	0.2500	0.2500	-7.407%	141	10,522	+20.000%
2026-04-02	0.2500	0.2900	0.2400	0.2700	+3.846%	159	10,479	+11.111%
2026-04-01	0.2900	0.2900	0.2600	0.2600	-10.345%	41	10,479	+15.385%
2026-03-31	0.2700	0.3300	0.2700	0.2900	+7.407%	25	10,467	+3.448%
2026-03-30	0.3100	0.3100	0.2500	0.2700	-15.625%	541	10,448	+11.111%
2026-03-27	0.3000	0.3800	0.2900	0.3200	-8.571%	1,352	10,430	-6.250%
2026-03-26	0.2400	0.3600	0.2400	0.3500	-12.500%	39	9,437	-14.286%
2026-03-25	0.5600	0.5600	0.3800	0.4000	0.000%	109	9,417	-25.000%
2026-03-24	0.4000	0.4000	0.4000	0.4000	-4.762%	37	9,446	-25.000%
2026-03-23	0.4000	0.4700	0.4000	0.4200	+16.667%	147	9,446	-28.571%
2026-03-20	0.5000	0.5000	0.3600	0.3600	-10.000%	56	9,511	-16.667%
2026-03-19	0.4000	0.5000	0.3700	0.4000	-9.091%	196	9,504	-25.000%
2026-03-18	0.4700	0.4700	0.4100	0.4400	-8.333%	107	9,503	-31.818%
2026-03-17	0.5000	0.5200	0.4400	0.4800	+2.128%	470	9,494	-37.500%
2026-03-16	0.4500	0.4700	0.4400	0.4700	+17.500%	32	9,330	-36.170%
2026-03-13	0.4100	0.4600	0.3800	0.4000	-6.977%	2,937	9,358	-25.000%
2026-03-12	0.4900	0.4900	0.4000	0.4300	-6.522%	165	7,185	-30.233%
2026-03-11	0.4500	0.4800	0.4500	0.4600	+6.977%	60	7,151	-34.783%
2026-03-10	0.4500	0.4800	0.4200	0.4300	-2.273%	107	7,149	-30.233%
2026-03-09	0.4000	0.4700	0.4000	0.4400	+10.000%	36	7,137	-31.818%
2026-03-06	0.4300	0.4600	0.3900	0.4000	-25.926%	60	7,273	-25.000%
2026-03-05	0.4500	0.5400	0.4000	0.5400	+28.571%	269	7,267	-44.444%
2026-03-04	0.4300	0.4800	0.4200	0.4200	-2.326%	920	7,078	-28.571%
2026-03-03	0.4700	0.4700	0.4000	0.4300	0.000%	42	7,112	-30.233%
2026-03-02	0.4700	0.5400	0.4300	0.4300	-21.818%	392	7,103	-30.233%
2026-02-27	0.5500	0.5800	0.4900	0.5500	+3.774%	1,062	7,061	-45.455%
2026-02-26	0.4500	0.5600	0.4500	0.5300	+20.455%	249	6,273	-43.396%
2026-02-25	0.4900	0.4900	0.4300	0.4400	-8.333%	36	6,268	-31.818%
2026-02-24	0.4400	0.4800	0.4400	0.4800	+14.286%	42	6,268	-37.500%
2026-02-23	0.5200	0.5200	0.4200	0.4200	-17.647%	184	6,266	-28.571%
2026-02-20	0.6000	0.6700	0.4500	0.5100	0.000%	458	6,244	-41.176%
2026-02-19	0.4700	0.5500	0.4700	0.5100	+6.250%	182	6,163	-41.176%
2026-02-18	0.4300	0.5000	0.4300	0.4800	+17.073%	255	6,055	-37.500%
2026-02-17	0.4000	0.4300	0.4000	0.4100	-6.818%	1,330	5,964	-26.829%
2026-02-13	0.4500	0.4500	0.4400	0.4400	0.000%	112	5,945	-31.818%
2026-02-12	0.4800	0.4800	0.4100	0.4400	-6.383%	698	5,945	-31.818%
2026-02-11	0.5000	0.5000	0.4600	0.4700	0.000%	101	5,868	-36.170%
2026-02-10	0.5600	0.5800	0.4700	0.4700	-12.963%	62	5,833	-36.170%
2026-02-09	0.4800	0.5500	0.4800	0.5400	-3.571%	321	5,779	-44.444%
2026-02-06	0.5000	0.5600	0.5000	0.5600	+12.000%	141	5,729	-46.429%
2026-02-05	0.5600	0.5700	0.5000	0.5000	0.000%	86	5,654	-40.000%
2026-02-04	0.5500	0.5500	0.4800	0.5000	-13.793%	221	5,677	-40.000%
2026-02-03	0.5000	0.6200	0.5000	0.5800	+26.087%	196	5,684	-48.276%
2026-02-02	0.5800	0.6200	0.4600	0.4600	-23.333%	798	5,655	-34.783%
2026-01-30	0.8400	0.8400	0.5700	0.6000	-11.765%	1,136	5,789	-50.000%
2026-01-29	0.9000	0.9000	0.6800	0.6800	-13.924%	731	4,905	-55.882%
2026-01-28	0.8200	0.8200	0.7700	0.7900	-4.819%	139	4,842	-62.025%
2026-01-27	0.8900	0.9100	0.8100	0.8300	-1.190%	138	4,711	-63.855%
2026-01-26	1.0200	1.0200	0.8400	0.8400	-8.696%	609	4,620	-64.286%
2026-01-23	1.0100	1.1000	0.9000	0.9200	-16.364%	665	4,706	-67.391%
2026-01-22	1.1800	1.2400	1.1000	1.1000	-2.655%	167	4,425	-72.727%
2026-01-21	1.1300	1.2100	1.0400	1.1300	+2.727%	267	4,406	-73.451%
2026-01-20	1.3600	1.3600	1.0100	1.1000	-9.836%	1,291	4,260	-72.727%
2026-01-16	1.1300	1.3900	1.0700	1.2200	+14.019%	181	3,551	-75.410%
2026-01-15	1.3200	1.3200	1.0700	1.0700	-14.400%	253	3,551	-71.963%
2026-01-14	1.2600	1.3000	1.1800	1.2500	-9.420%	113	3,423	-76.000%
2026-01-13	1.4900	1.4900	1.3000	1.3800	-3.497%	104	3,398	-78.261%
2026-01-12	1.3900	1.5000	1.3600	1.4300	+1.418%	273	3,316	-79.021%
2026-01-09	1.4900	1.7000	1.4100	1.4100	+24.779%	840	3,243	-78.723%
2026-01-08	1.1000	1.3400	1.0600	1.1300	-1.739%	211	3,221	-73.451%
2026-01-07	1.3300	1.3300	1.0800	1.1500	-14.179%	589	3,206	-73.913%
2026-01-06	1.0500	1.3400	1.0100	1.3400	+27.619%	1,237	2,793	-77.612%
2026-01-05	1.0300	1.0500	0.9200	1.0500	+17.978%	177	2,697	-71.429%
2026-01-02	0.8400	1.0000	0.8400	0.8900	-4.301%	66	2,727	-66.292%
2025-12-31	0.9000	1.0000	0.8800	0.9300	+5.682%	71	2,705	-67.742%
2025-12-30	0.7100	0.9500	0.7100	0.8800	-2.222%	494	2,705	-65.909%
2025-12-29	1.1300	1.1300	0.9000	0.9000	-10.000%	278	2,460	-66.667%
2025-12-26	1.0500	1.1500	1.0000	1.0000	-9.091%	120	2,372	-70.000%
2025-12-24	1.1500	1.1900	1.0000	1.1000	+0.917%	46	2,299	-72.727%
2025-12-23	1.1500	1.3200	1.0900	1.0900	-6.034%	99	2,299	-72.477%
2025-12-22	1.3000	1.3000	1.1600	1.1600	+5.455%	118	2,271	-74.138%
2025-12-19	1.2000	1.2000	1.1000	1.1000	-8.333%	136	2,180	-72.727%
2025-12-18	1.2500	1.2800	1.1500	1.2000	+13.208%	539	2,272	-75.000%
2025-12-17	1.3700	1.3700	0.9600	1.0600	-22.059%	405	2,011	-71.698%
2025-12-16	1.2700	1.4000	1.2700	1.3600	0.000%	56	1,780	-77.941%
2025-12-15	1.5000	1.5000	1.2700	1.3600	-6.849%	470	1,824	-77.941%
2025-12-12	1.6900	1.7200	1.4500	1.4600	-12.048%	71	1,838	-79.452%
2025-12-11	1.7100	1.7100	1.5500	1.6600	-6.742%	240	1,809	-81.928%
2025-12-10	1.7800	1.9400	1.7000	1.7800	-7.292%	99	1,772	-83.146%
2025-12-09	1.7200	1.9200	1.6100	1.9200	+12.281%	229	1,769	-84.375%
2025-12-08	1.9800	1.9800	1.6100	1.7100	-7.568%	553	1,610	-82.456%
2025-12-05	1.9500	1.9500	1.8500	1.8500	-8.867%	52	1,198	-83.784%
2025-12-04	1.9000	2.1500	1.7000	2.0300	+16.000%	417	1,205	-85.222%
2025-12-03	1.8000	1.8000	1.6500	1.7500	-2.778%	77	1,071	-82.857%
2025-12-02	1.9700	1.9900	1.8000	1.8000	-5.759%	71	1,023	-83.333%
2025-12-01	1.9700	2.0100	1.9000	1.9100	-16.228%	28	1,016	-84.293%
2025-11-28	2.3300	2.3300	2.2300	2.2800	-0.870%	18	1,009	-86.842%
2025-11-26	2.3000	2.3500	2.0800	2.3000	+1.770%	439	972	-86.957%
2025-11-25	2.5000	2.5700	2.1800	2.2600	-5.439%	370	972	-86.726%
2025-11-24	1.9600	2.5300	1.9600	2.3900	+19.500%	509	784	-87.448%
2025-11-21	1.8500	2.8000	1.7000	2.0000	+21.951%	408	395	-85.000%
2025-11-20	1.7900	2.0100	1.5000	1.6400	-13.684%	152	190	-81.707%
2025-11-19	2.0700	2.6000	1.8400	1.9000	-18.103%	86	73	-84.211%
2025-11-17	2.6500	2.6500	2.3200	2.3200	-15.636%	47	6,907	-87.069%
2025-11-14	2.9000	3.0300	2.7500	2.7500	-8.333%	13	6,939	-89.091%
2025-11-13	3.1900	3.3500	2.8000	3.0000	-14.530%	786	6,930	-90.000%
2025-11-12	3.0000	3.5200	2.8400	3.5100	+22.727%	197	6,295	-91.453%
2025-11-11	2.8500	2.9500	2.6100	2.8600	+7.925%	489	6,284	-89.510%
2025-11-10	2.0500	2.8700	2.0500	2.6500	+43.243%	1,226	6,034	-88.679%
2025-11-07	1.6300	2.0000	1.3700	1.8500	-18.142%	2,047	6,615	-83.784%
2025-11-06	2.7000	2.7000	2.2600	2.2600	-15.985%	434	5,715	-86.726%
2025-11-05	2.4800	2.6900	2.4800	2.6900	+12.083%	217	5,543	-88.848%
2025-11-04	2.7000	2.8000	2.4000	2.4000	-16.667%	38	5,521	-87.500%
2025-11-03	3.0500	3.0500	2.7700	2.8800	-5.574%	118	5,490	-89.583%
2025-10-31	2.9000	3.3000	2.8500	3.0500	+12.546%	62	5,490	-90.164%
2025-10-30	3.1000	3.1000	2.4500	2.7100	-9.667%	454	5,528	-88.930%
2025-10-29	3.1000	3.3500	2.9700	3.0000	-6.250%	282	5,460	-90.000%
2025-10-28	3.3200	3.5000	3.2000	3.2000	-4.478%	78	5,450	-90.625%
2025-10-27	3.3500	3.6500	3.1500	3.3500	+0.601%	1,493	5,247	-91.045%
2025-10-24	3.0000	3.5000	2.9300	3.3300	+28.571%	1,010	5,247	-90.991%
2025-10-23	2.5000	2.7600	2.5000	2.5900	+5.714%	473	5,731	-88.417%
2025-10-22	2.4000	2.5400	2.1000	2.4500	0.000%	300	5,327	-87.755%
2025-10-21	2.6600	2.8000	2.4500	2.4500	-8.582%	210	5,296	-87.755%
2025-10-20	2.6900	2.8200	2.6500	2.6800	-0.372%	122	5,178	-88.806%
2025-10-17	2.7500	2.8000	2.3100	2.6900	-0.370%	91	5,224	-88.848%
2025-10-16	2.8300	3.1000	2.7000	2.7000	-7.534%	121	5,219	-88.889%
2025-10-15	3.0000	3.0900	2.9000	2.9200	-4.262%	780	5,223	-89.726%
2025-10-14	2.7500	3.2000	2.7300	3.0500	+5.536%	1,285	4,871	-90.164%
2025-10-13	3.0900	3.0900	2.8500	2.8900	-4.620%	220	4,518	-89.619%
2025-10-10	3.3200	3.3500	2.9000	3.0300	-8.182%	412	4,410	-90.099%
2025-10-09	3.6500	3.6500	3.2900	3.3000	-8.587%	360	4,325	-90.909%
2025-10-08	3.8500	4.0800	3.5000	3.6100	-9.750%	719	4,463	-91.690%
2025-10-07	3.8500	4.1000	3.4500	4.0000	0.000%	424	4,401	-92.500%
2025-10-06	3.3000	4.2500	3.2800	4.0000	+23.077%	350	4,296	-92.500%
2025-10-03	3.3500	3.6300	3.2000	3.2500	-1.515%	755	4,261	-90.769%
2025-10-02	3.5000	3.5000	3.2000	3.3000	-1.493%	419	4,294	-90.909%
2025-10-01	3.4500	3.7900	3.3000	3.3500	+1.515%	241	4,163	-91.045%
2025-09-30	3.4000	3.6500	3.1500	3.3000	-5.444%	245	4,110	-90.909%
2025-09-29	3.7000	3.7000	3.4600	3.4900	-8.158%	320	4,091	-91.404%
2025-09-26	3.9500	3.9500	3.5000	3.8000	-6.173%	192	4,101	-92.105%
2025-09-25	3.4700	4.1500	3.3000	4.0500	+10.959%	718	4,135	-92.593%
2025-09-24	3.2500	3.8000	3.1000	3.6500	+25.000%	1,424	4,099	-91.781%
2025-09-23	3.4500	3.5400	2.7000	2.9200	-20.000%	394	3,104	-89.726%
2025-09-22	4.1500	4.4500	3.6500	3.6500	-17.045%	287	2,936	-91.781%
2025-09-19	4.8500	4.8500	4.2000	4.4000	-6.383%	207	2,834	-93.182%
2025-09-18	4.9000	5.2500	3.7500	4.7000	-1.053%	318	2,720	-93.617%
2025-09-17	4.1000	5.3000	4.0000	4.7500	+16.422%	886	2,568	-93.684%
2025-09-16	4.3500	4.5000	3.9100	4.0800	-2.857%	749	1,862	-92.647%
2025-09-15	4.7000	5.1500	4.2000	4.2000	+5.000%	908	1,957	-92.857%
2025-09-12	4.6000	5.3500	3.7700	4.0000	-13.420%	1,393	0	-92.500%
2025-09-11	2.0000	4.9000	2.0000	4.6200	0.000%	27	0	-93.506%

.dark-mode .PY8Kjq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PY8Kjq{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115C15OPEN Jan 15 2027 15.00 Call (OPEN270115C00015000)option OPRA

OPEN20270115C15
OPEN Jan 15 2027 15.00 Call (OPEN270115C00015000)
option OPRA