Dark

OPEN20270115C2
OPEN Jan 15 2027 2.00 Call (OPEN270115C00002000)
option OPRA

EOD

Jul 7, 2026

2.98-12.353%(-0.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.9800	2.9800	2.9800	2.9800	-12.353%	3	948	0.000%
2026-07-06	3.4000	3.4000	3.4000	3.4000	+25.461%	1	948	-12.353%
2026-06-30	2.7800	2.7800	2.7100	2.7100	-3.214%	30	948	+9.963%
2026-06-29	2.6000	2.8000	2.6000	2.8000	+7.692%	6	948	+6.429%
2026-06-24	2.6500	2.6500	2.6000	2.6000	+7.438%	11	947	+14.615%
2026-06-23	2.4200	2.4200	2.4200	2.4200	-3.200%	20	938	+23.140%
2026-06-22	2.4800	2.5000	2.4800	2.5000	-18.301%	41	918	+19.200%
2026-06-16	2.8100	3.0600	2.8100	3.0600	+5.882%	10	917	-2.614%
2026-06-15	2.8900	2.8900	2.8900	2.8900	+8.647%	5	922	+3.114%
2026-06-12	2.6900	2.6900	2.6600	2.6600	-8.591%	14	922	+12.030%
2026-06-11	2.9100	2.9100	2.9100	2.9100	+3.929%	1	922	+2.405%
2026-06-10	2.8000	2.8000	2.8000	2.8000	+9.375%	35	921	+6.429%
2026-06-09	2.8000	2.8000	2.5600	2.5600	+0.787%	155	921	+16.406%
2026-06-08	2.8200	2.8200	2.5400	2.5400	-0.781%	4	766	+17.323%
2026-06-05	2.8500	2.8500	2.5600	2.5600	-18.730%	5	762	+16.406%
2026-06-04	3.1500	3.1500	3.0500	3.1500	-3.077%	7	760	-5.397%
2026-06-03	3.5000	3.5000	3.2500	3.2500	-13.333%	8	760	-8.308%
2026-06-02	3.3300	3.7500	3.3300	3.7500	+2.740%	20	758	-20.533%
2026-06-01	3.3100	3.6500	3.3100	3.6500	+7.353%	2	748	-18.356%
2026-05-29	3.1500	3.4000	3.1500	3.4000	+7.256%	57	749	-12.353%
2026-05-28	2.9100	3.1700	2.9100	3.1700	+2.258%	7	707	-5.994%
2026-05-27	3.1000	3.1500	3.1000	3.1000	+11.111%	43	706	-3.871%
2026-05-26	2.7500	2.7900	2.7500	2.7900	+1.087%	37	706	+6.810%
2026-05-22	2.7600	2.7700	2.7100	2.7600	+0.364%	33	689	+7.971%
2026-05-21	2.5700	2.7500	2.4900	2.7500	+7.843%	29	658	+8.364%
2026-05-20	2.5500	2.5500	2.5500	2.5500	0.000%	55	658	+16.863%
2026-05-18	2.5500	2.5500	2.5500	2.5500	-2.672%	2	645	+16.863%
2026-05-15	2.6000	2.6200	2.6000	2.6200	-1.132%	8	645	+13.740%
2026-05-14	2.7300	2.7300	2.6500	2.6500	-3.285%	7	635	+12.453%
2026-05-13	2.8800	2.8800	2.7400	2.7400	-1.792%	8	626	+8.759%
2026-05-12	2.8000	2.8000	2.7900	2.7900	-7.000%	60	626	+6.810%
2026-05-11	2.9800	3.0000	2.9800	3.0000	-3.226%	7	626	-0.667%
2026-05-08	3.1000	3.1500	2.9900	3.1000	-9.884%	408	564	-3.871%
2026-05-07	3.8500	3.8500	3.4400	3.4400	-7.027%	16	611	-13.372%
2026-05-06	3.7000	3.7000	3.7000	3.7000	+5.714%	40	595	-19.459%
2026-05-05	3.5000	3.5000	3.5000	3.5000	+6.061%	5	595	-14.857%
2026-05-04	3.3000	3.3000	3.3000	3.3000	-6.780%	19	591	-9.697%
2026-05-01	3.5400	3.5400	3.5400	3.5400	-1.117%	1	592	-15.819%
2026-04-29	3.5800	3.5800	3.5800	3.5800	-3.243%	1	592	-16.760%
2026-04-24	3.4000	3.7000	3.4000	3.7000	+9.792%	44	591	-19.459%
2026-04-23	3.3300	3.3700	3.3300	3.3700	-3.714%	2	595	-11.573%
2026-04-22	3.7300	3.7300	3.5000	3.5000	-14.005%	14	596	-14.857%
2026-04-21	4.0700	4.0700	4.0700	4.0700	+18.314%	1	598	-26.781%
2026-04-20	3.4400	3.4400	3.4400	3.4400	-3.099%	1	598	-13.372%
2026-04-17	3.5000	3.5500	3.5000	3.5500	+7.576%	11	597	-16.056%
2026-04-16	3.2000	3.3000	3.2000	3.3000	+10.000%	3	608	-9.697%
2026-04-15	3.0000	3.0000	2.9800	3.0000	+7.527%	4	611	-0.667%
2026-04-14	2.7200	2.7900	2.7200	2.7900	+7.308%	14	611	+6.810%
2026-04-13	2.4000	2.6000	2.4000	2.6000	-6.475%	13	597	+14.615%
2026-04-10	2.7800	2.7800	2.7800	2.7800	+6.923%	1	584	+7.194%
2026-04-09	2.6500	2.7000	2.6000	2.6000	-2.985%	9	583	+14.615%
2026-04-07	2.6800	2.6800	2.6800	2.6800	-0.741%	2	574	+11.194%
2026-03-30	2.7300	2.7300	2.7000	2.7000	-10.000%	22	572	+10.370%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-3.226%	1	561	-0.667%
2026-03-20	3.2000	3.2500	3.1000	3.1000	-11.429%	6	560	-3.871%
2026-03-19	3.5000	3.5000	3.5000	3.5000	-6.667%	1	554	-14.857%
2026-03-17	3.7500	3.7500	3.7500	3.7500	+10.294%	2	553	-20.533%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+9.677%	4	555	-12.353%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-10.145%	2	554	-3.871%
2026-03-11	3.4500	3.4500	3.4500	3.4500	+1.471%	3	552	-13.623%
2026-03-10	3.4000	3.4000	3.4000	3.4000	+6.250%	2	549	-12.353%
2026-03-09	3.2000	3.2000	3.2000	3.2000	-1.538%	1	547	-6.875%
2026-03-04	3.3500	3.3500	3.2500	3.2500	+1.562%	4	552	-8.308%
2026-03-02	3.4500	3.4500	3.2000	3.2000	-12.329%	273	548	-6.875%
2026-02-27	3.5300	3.7000	3.5300	3.6500	+0.829%	38	574	-18.356%
2026-02-26	3.5000	3.6200	3.5000	3.6200	+13.480%	3	547	-17.680%
2026-02-25	2.2000	3.1900	2.2000	3.1900	+5.629%	3	549	-6.583%
2026-02-23	3.1000	3.1000	3.0200	3.0200	-16.111%	15	549	-1.325%
2026-02-20	3.6000	3.6000	3.6000	3.6000	+16.129%	1	547	-17.222%
2026-02-19	3.1000	3.1000	3.1000	3.1000	+5.085%	1	548	-3.871%
2026-02-18	2.9500	2.9500	2.9500	2.9500	+11.321%	11	547	+1.017%
2026-02-17	2.8000	2.8000	2.6500	2.6500	-3.986%	11	536	+12.453%
2026-02-13	2.7600	2.7600	2.7600	2.7600	-13.750%	2	523	+7.971%
2026-02-12	3.2000	3.2000	3.2000	3.2000	+6.667%	3	523	-6.875%
2026-02-11	3.0400	3.0600	3.0000	3.0000	-9.091%	62	520	-0.667%
2026-02-06	3.3000	3.3000	3.3000	3.3000	+10.000%	1	458	-9.697%
2026-02-04	3.1000	3.1000	3.0000	3.0000	-3.226%	2	457	-0.667%
2026-02-03	3.1000	3.1000	3.1000	3.1000	-7.463%	15	455	-3.871%
2026-02-02	3.5000	3.5000	3.2700	3.3500	-6.944%	4	440	-11.045%
2026-01-30	3.7000	3.7000	3.6000	3.6000	-7.692%	2	440	-17.222%
2026-01-29	3.8500	3.9000	3.8500	3.9000	-4.878%	12	438	-23.590%
2026-01-28	4.1000	4.1000	4.1000	4.1000	0.000%	25	438	-27.317%
2026-01-27	4.1500	4.1500	3.9600	4.1000	-1.205%	4	463	-27.317%
2026-01-26	4.2000	4.2000	4.1500	4.1500	-4.598%	3	459	-28.193%
2026-01-23	4.5000	4.5000	4.2500	4.3500	-8.421%	24	456	-31.494%
2026-01-22	4.7500	4.7500	4.7500	4.7500	+1.064%	1	432	-37.263%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-6.000%	3	431	-36.596%
2026-01-16	5.1000	5.1000	5.0000	5.0000	+4.603%	4	425	-40.400%
2026-01-14	5.0000	5.0000	4.7800	4.7800	-8.604%	3	425	-37.657%
2026-01-13	5.2300	5.2300	5.2300	5.2300	-5.596%	2	424	-43.021%
2026-01-09	6.0400	6.0400	5.5400	5.5400	+25.056%	13	422	-46.209%
2026-01-07	5.1000	5.1000	4.4300	4.4300	-9.592%	6	410	-32.731%
2026-01-06	4.9000	4.9000	4.9000	4.9000	+11.872%	2	404	-39.184%
2026-01-05	4.3800	4.3800	4.3800	4.3800	+4.286%	2	385	-31.963%
2025-12-31	4.1500	4.2000	4.1500	4.2000	-10.638%	25	385	-29.048%
2025-12-22	4.8900	4.8900	4.7000	4.7000	+5.618%	2	385	-36.596%
2025-12-17	4.7500	4.7500	4.4500	4.4500	-11.881%	201	385	-33.034%
2025-12-16	5.2500	5.2500	5.0500	5.0500	-15.833%	2	304	-40.990%
2025-12-15	4.9500	6.0000	4.7200	6.0000	+8.108%	141	302	-50.333%
2025-12-12	5.5500	5.5500	5.5500	5.5500	+3.738%	1	260	-46.306%
2025-12-10	6.9000	6.9000	5.3500	5.3500	-4.464%	2	260	-44.299%
2025-12-05	5.7700	5.7700	5.6000	5.6000	-3.448%	30	259	-46.786%
2025-12-04	5.8000	5.8000	5.8000	5.8000	+9.434%	13	229	-48.621%
2025-12-03	5.5000	5.5000	5.3000	5.3000	-6.195%	3	242	-43.774%
2025-12-02	5.6500	5.6500	5.6500	5.6500	-2.249%	3	240	-47.257%
2025-11-26	5.9200	5.9200	5.7800	5.7800	-4.463%	175	238	-48.443%
2025-11-25	6.3000	6.5500	6.0500	6.0500	+1.681%	12	238	-50.744%
2025-11-24	5.7500	5.9500	5.7500	5.9500	+19.000%	3	231	-49.916%
2025-11-21	5.2300	5.2300	5.0000	5.0000	+3.093%	2	230	-40.400%
2025-11-20	4.8500	4.8500	4.8500	4.8500	-3.579%	229	230	-38.557%
2025-11-19	5.0000	5.0300	5.0000	5.0300	-18.871%	2	1	-40.755%
2025-11-17	5.9600	6.2500	5.9600	6.2000	0.000%	83	17,243	-51.935%
2025-11-14	6.8500	6.8500	6.2000	6.2000	-14.127%	17	17,298	-51.935%
2025-11-13	7.3000	7.3000	6.7500	7.2200	-6.234%	154	17,444	-58.726%
2025-11-12	6.7400	7.7000	6.7400	7.7000	+6.944%	124	17,463	-61.299%
2025-11-11	6.4900	7.2000	6.4000	7.2000	+13.924%	644	17,468	-58.611%
2025-11-10	5.4500	6.3400	5.4500	6.3200	+34.468%	75	17,768	-52.848%
2025-11-07	3.7500	4.8000	3.7500	4.7000	-6.000%	96	17,881	-36.596%
2025-11-06	5.5300	5.5300	5.0000	5.0000	-12.434%	320	17,894	-40.400%
2025-11-05	5.5000	5.7100	5.5000	5.7100	+7.736%	11	18,032	-47.811%
2025-11-04	5.6200	5.6200	5.3000	5.3000	-9.556%	59	18,041	-43.774%
2025-11-03	5.9600	5.9600	5.8000	5.8600	-4.248%	17	18,112	-49.147%
2025-10-31	5.8300	6.2500	5.8300	6.1200	+9.286%	7	18,112	-51.307%
2025-10-30	5.8000	5.8000	5.6000	5.6000	-13.580%	19	18,117	-46.786%
2025-10-29	6.4700	6.5800	6.4000	6.4800	+2.857%	9	18,117	-54.012%
2025-10-28	6.7700	6.8500	6.3000	6.3000	-4.401%	21	18,118	-52.698%
2025-10-27	6.3200	6.6100	6.3200	6.5900	+2.171%	7	18,108	-54.780%
2025-10-24	6.3500	6.7000	6.2500	6.4500	+17.273%	95	18,108	-53.798%
2025-10-23	5.4500	5.5500	5.4500	5.5000	+10.000%	7	18,176	-45.818%
2025-10-22	4.6500	5.0000	4.6500	5.0000	-7.407%	171	18,175	-40.400%
2025-10-21	5.7300	5.7300	5.3300	5.4000	-5.759%	56	18,196	-44.815%
2025-10-20	5.7500	5.8000	5.7200	5.7300	+5.525%	13	18,198	-47.993%
2025-10-17	5.4200	5.4500	5.2500	5.4300	-1.093%	139	18,202	-45.120%
2025-10-16	5.6500	5.6700	5.4900	5.4900	-5.832%	16	18,313	-45.719%
2025-10-15	6.0000	6.1500	5.6800	5.8300	-2.833%	106	18,315	-48.885%
2025-10-14	5.2000	6.1800	5.2000	6.0000	+2.564%	678	18,370	-50.333%
2025-10-13	5.9500	6.0000	5.7500	5.8500	-1.681%	22	17,966	-49.060%
2025-10-10	6.2000	6.3000	5.7500	5.9500	-7.752%	71	17,969	-49.916%
2025-10-09	6.6000	6.6000	6.4000	6.4500	-7.194%	164	17,984	-53.798%
2025-10-08	7.5500	7.5500	6.9500	6.9500	-4.533%	28	18,068	-57.122%
2025-10-07	6.8700	7.3000	6.8700	7.2800	-3.576%	7	18,085	-59.066%
2025-10-06	6.7000	7.6000	6.7000	7.5500	+16.154%	55	18,085	-60.530%
2025-10-03	6.9000	6.9000	6.4500	6.5000	+1.562%	29	18,117	-54.154%
2025-10-02	6.3300	6.5500	6.3100	6.4000	-1.235%	11	18,112	-53.438%
2025-10-01	6.2000	7.0500	6.2000	6.4800	+1.092%	36	18,112	-54.012%
2025-09-30	6.1800	6.6500	6.1800	6.4100	-2.137%	17	18,109	-53.510%
2025-09-29	6.9000	6.9000	6.4000	6.5500	-7.746%	66	18,110	-54.504%
2025-09-26	7.0500	7.1400	6.8000	7.1000	-4.698%	482	18,161	-58.028%
2025-09-25	6.4000	7.5000	6.2000	7.4500	+12.879%	109	18,256	-60.000%
2025-09-24	5.9500	6.8000	5.7900	6.6000	+21.324%	38	18,286	-54.848%
2025-09-23	6.3500	6.3500	5.3500	5.4400	-18.806%	626	18,302	-45.221%
2025-09-22	7.1100	7.5700	6.7000	6.7000	-15.190%	153	18,503	-55.522%
2025-09-19	8.4500	8.4500	7.5500	7.9000	-3.067%	159	18,518	-62.278%
2025-09-18	8.3000	8.5700	8.1300	8.1500	-4.678%	78	18,605	-63.436%
2025-09-17	7.1400	9.0000	7.1400	8.5500	+17.123%	217	18,673	-65.146%
2025-09-16	7.8500	7.8500	7.1500	7.3000	-3.947%	312	18,798	-59.178%
2025-09-15	7.8500	8.5000	7.6000	7.6000	+4.972%	74	18,987	-60.789%
2025-09-12	8.1000	8.5000	7.1200	7.2400	-16.590%	298	19,024	-58.840%
2025-09-11	5.5000	8.8400	5.5000	8.6800	+104.717%	2,321	19,066	-65.668%
2025-09-10	4.7600	4.8500	4.0800	4.2400	-7.221%	489	19,283	-29.717%
2025-09-09	4.4500	4.8000	4.3000	4.5700	-0.218%	295	19,328	-34.792%
2025-09-08	5.5200	5.7000	3.6000	4.5800	-10.372%	1,790	19,366	-34.934%
2025-09-05	4.6000	5.2700	4.5000	5.1100	+14.831%	2,210	20,294	-41.683%
2025-09-04	3.7500	4.5700	3.6900	4.4500	+20.270%	488	19,450	-33.034%
2025-09-03	3.8000	3.9500	3.5500	3.7000	+1.370%	512	19,892	-19.459%
2025-09-02	2.9700	3.8000	2.8400	3.6500	+15.873%	630	20,381	-18.356%
2025-08-29	3.4200	3.6000	2.9900	3.1500	+3.279%	264	20,421	-5.397%
2025-08-28	2.9000	3.1500	2.7500	3.0500	+10.108%	574	20,421	-2.295%
2025-08-27	3.4300	3.4300	2.7000	2.7700	-16.061%	637	20,651	+7.581%
2025-08-26	3.3800	3.8500	3.1500	3.3000	0.000%	938	20,907	-9.697%
2025-08-25	3.7500	4.5500	3.3000	3.3000	-9.589%	1,199	21,149	-9.697%
2025-08-22	2.4700	3.7700	2.3500	3.6500	+48.980%	3,124	21,757	-18.356%
2025-08-21	2.0500	2.5400	1.9900	2.4500	+13.953%	1,141	23,471	+21.633%
2025-08-20	2.2500	2.5000	1.9400	2.1500	-11.885%	2,167	24,195	+38.605%
2025-08-19	2.8200	2.8500	2.4000	2.4400	-5.426%	2,695	24,459	+22.131%
2025-08-18	2.1500	2.7400	2.1500	2.5800	+22.857%	2,350	25,585	+15.504%
2025-08-15	2.1700	2.3300	2.0000	2.1000	+7.692%	1,525	26,285	+41.905%
2025-08-14	1.3600	1.9500	1.2500	1.9500	+36.364%	1,032	27,109	+52.821%
2025-08-13	1.4200	1.5300	1.3000	1.4300	0.000%	1,119	27,160	+108.392%
2025-08-12	1.4000	1.6300	1.1800	1.4300	+5.926%	1,665	26,813	+108.392%
2025-08-11	1.0400	1.3700	1.0400	1.3500	+29.808%	1,790	26,949	+120.741%
2025-08-08	0.9900	1.1000	0.9200	1.0400	+8.333%	1,612	28,025	+186.538%
2025-08-07	1.0300	1.0300	0.8600	0.9600	-4.000%	2,595	28,124	+210.417%
2025-08-06	1.0800	1.2700	1.0000	1.0000	-33.333%	1,999	27,473	+198.000%
2025-08-05	1.4700	1.5500	1.3200	1.5000	+1.351%	849	26,860	+98.667%
2025-08-04	1.2600	1.5500	1.2100	1.4800	+29.825%	3,217	26,836	+101.351%
2025-08-01	1.0000	1.2000	0.9200	1.1400	+18.750%	2,815	26,667	+161.404%
2025-07-31	1.1400	1.1400	0.9200	0.9600	-18.644%	1,004	25,281	+210.417%
2025-07-30	1.1000	1.2500	1.0300	1.1800	+7.273%	944	24,744	+152.542%
2025-07-29	1.2500	1.3000	0.9100	1.1000	-17.293%	2,749	24,429	+170.909%
2025-07-28	1.4900	1.6200	1.2700	1.3300	-6.338%	1,805	23,964	+124.060%
2025-07-25	1.4100	1.4900	1.1600	1.4200	+9.231%	934	23,807	+109.859%
2025-07-24	1.3000	1.7000	1.2500	1.3000	+9.244%	2,614	23,516	+129.231%
2025-07-23	1.4100	1.4700	0.9000	1.1900	-30.409%	5,013	22,746	+150.420%
2025-07-22	2.3400	2.7300	1.5000	1.7100	-18.957%	6,084	22,686	+74.269%
2025-07-21	1.8200	3.6700	1.7000	2.1100	+47.552%	13,937	23,623	+41.232%
2025-07-18	1.0000	1.4300	0.9500	1.4300	+60.674%	13,019	30,595	+108.392%
2025-07-17	1.1300	1.2000	0.8100	0.8900	+18.667%	13,677	24,274	+234.831%
2025-07-16	0.5600	0.8000	0.5600	0.7500	+41.509%	5,226	18,477	+297.333%
2025-07-15	0.5400	0.6800	0.5000	0.5300	+12.766%	2,552	17,132	+462.264%
2025-07-14	0.4000	0.4800	0.3800	0.4700	+27.027%	1,051	15,447	+534.043%
2025-07-11	0.4300	0.4900	0.3200	0.3700	-11.905%	488	14,584	+705.405%
2025-07-10	0.3500	0.4200	0.3500	0.4200	+31.250%	604	14,353	+609.524%
2025-07-09	0.3200	0.3500	0.3000	0.3200	+3.226%	402	14,084	+831.250%
2025-07-08	0.3000	0.3200	0.3000	0.3100	+24.000%	416	14,231	+861.290%
2025-07-07	0.2500	0.2500	0.2300	0.2500	0.000%	21	14,492	+1,092.000%
2025-07-03	0.2200	0.2500	0.2000	0.2500	+25.000%	30	14,474	+1,092.000%
2025-07-02	0.2500	0.2500	0.2000	0.2000	-4.762%	19	14,474	+1,390.000%
2025-07-01	0.1900	0.2500	0.1900	0.2100	+5.000%	895	14,470	+1,319.048%
2025-06-30	0.2400	0.2400	0.2000	0.2000	-9.091%	121	14,386	+1,390.000%
2025-06-27	0.2000	0.2300	0.2000	0.2200	+10.000%	19	14,354	+1,254.545%
2025-06-26	0.2000	0.2100	0.2000	0.2000	-9.091%	4	14,338	+1,390.000%
2025-06-25	0.2000	0.2200	0.2000	0.2200	+4.762%	15	14,338	+1,254.545%
2025-06-24	0.2100	0.2200	0.2100	0.2100	+5.000%	104	14,329	+1,319.048%
2025-06-23	0.2100	0.2200	0.2000	0.2000	0.000%	28	14,333	+1,390.000%
2025-06-20	0.2200	0.2400	0.2000	0.2000	-9.091%	418	14,357	+1,390.000%
2025-06-18	0.2400	0.2400	0.2200	0.2200	-8.333%	142	14,533	+1,254.545%
2025-06-17	0.2300	0.2400	0.2100	0.2400	+14.286%	28	14,533	+1,141.667%
2025-06-16	0.2100	0.2300	0.0500	0.2100	-8.696%	223	14,511	+1,319.048%
2025-06-13	0.1700	0.2300	0.1700	0.2300	0.000%	84	14,578	+1,195.652%
2025-06-12	0.2500	0.2600	0.2300	0.2300	-14.815%	195	14,560	+1,195.652%
2025-06-11	0.2600	0.2700	0.2300	0.2700	+17.391%	271	14,365	+1,003.704%
2025-06-10	0.2600	0.2600	0.2300	0.2300	-4.167%	79	14,479	+1,195.652%
2025-06-09	0.2700	0.2900	0.1300	0.2400	-14.286%	127	14,478	+1,141.667%
2025-06-06	0.3000	0.3000	0.2800	0.2800	+3.704%	410	14,379	+964.286%
2025-06-05	0.2800	0.3100	0.2600	0.2700	+8.000%	295	14,195	+1,003.704%
2025-06-04	0.2200	0.2900	0.2200	0.2500	+38.889%	33	14,402	+1,092.000%
2025-06-03	0.1800	0.1800	0.1800	0.1800	-33.333%	1	14,402	+1,555.556%
2025-06-02	0.2700	0.2800	0.2300	0.2700	-3.571%	258	14,403	+1,003.704%
2025-05-30	0.2700	0.2900	0.2700	0.2800	+7.692%	264	14,152	+964.286%
2025-05-29	0.3100	0.3100	0.2600	0.2600	-13.333%	86	14,155	+1,046.154%
2025-05-28	0.3000	0.3100	0.0600	0.3000	0.000%	15	14,125	+893.333%
2025-05-27	0.3200	0.3200	0.2500	0.3000	+3.448%	106	14,117	+893.333%
2025-05-23	0.3000	0.3000	0.2500	0.2900	0.000%	268	14,051	+927.586%
2025-05-22	0.3000	0.3000	0.2800	0.2900	-3.333%	421	14,051	+927.586%
2025-05-21	0.2900	0.3400	0.2800	0.3000	0.000%	274	13,726	+893.333%
2025-05-20	0.3200	0.3500	0.3000	0.3000	-9.091%	121	13,609	+893.333%
2025-05-19	0.3400	0.3500	0.2800	0.3300	0.000%	545	13,524	+803.030%
2025-05-16	0.3200	0.3400	0.2700	0.3300	+10.000%	1,288	13,453	+803.030%
2025-05-15	0.2800	0.3000	0.2400	0.3000	+11.111%	3,276	13,364	+893.333%
2025-05-14	0.2200	0.2800	0.2100	0.2700	+28.571%	1,969	12,634	+1,003.704%
2025-05-13	0.2000	0.2200	0.1900	0.2100	+10.526%	95	10,813	+1,319.048%
2025-05-12	0.2000	0.2100	0.1800	0.1900	+5.556%	284	10,778	+1,468.421%
2025-05-09	0.2300	0.2400	0.1800	0.1800	-40.000%	1,408	10,514	+1,555.556%
2025-05-08	0.3000	0.3000	0.2900	0.3000	-6.250%	200	9,964	+893.333%
2025-05-07	0.2900	0.3200	0.2900	0.3200	+39.130%	68	9,805	+831.250%
2025-05-06	0.2500	0.2500	0.2200	0.2300	+15.000%	58	9,777	+1,195.652%
2025-05-05	0.2200	0.2200	0.2000	0.2000	-20.000%	100	9,719	+1,390.000%
2025-05-02	0.2300	0.2500	0.2300	0.2500	0.000%	164	9,780	+1,092.000%
2025-05-01	0.2300	0.2500	0.2300	0.2500	+4.167%	16	9,779	+1,092.000%
2025-04-30	0.2400	0.2400	0.2300	0.2400	-4.000%	101	9,785	+1,141.667%
2025-04-29	0.2600	0.2600	0.2500	0.2500	0.000%	18	9,684	+1,092.000%
2025-04-28	0.2200	0.2600	0.2200	0.2500	+4.167%	139	9,671	+1,092.000%
2025-04-25	0.2100	0.2400	0.2100	0.2400	0.000%	152	9,618	+1,141.667%
2025-04-24	0.2900	0.2900	0.2300	0.2400	-20.000%	689	9,560	+1,141.667%
2025-04-23	0.4300	0.4300	0.2800	0.3000	-14.286%	129	9,182	+893.333%
2025-04-22	0.3400	0.3500	0.3300	0.3500	+9.375%	56	9,170	+751.429%
2025-04-21	0.3600	0.3600	0.3100	0.3200	-3.030%	142	9,117	+831.250%
2025-04-17	0.3300	0.3300	0.3300	0.3300	+3.125%	37	9,049	+803.030%
2025-04-16	0.3500	0.3500	0.3200	0.3200	-3.030%	54	9,049	+831.250%
2025-04-15	0.3600	0.3800	0.3300	0.3300	-8.333%	7	9,035	+803.030%
2025-04-14	0.4000	0.4100	0.3600	0.3600	0.000%	103	9,028	+727.778%
2025-04-11	0.3600	0.4000	0.3600	0.3600	0.000%	44	8,927	+727.778%
2025-04-10	0.3700	0.3700	0.3600	0.3600	-18.182%	11	8,905	+727.778%
2025-04-09	0.3300	0.4400	0.3300	0.4400	+22.222%	87	8,904	+577.273%
2025-04-08	0.3600	0.3600	0.3600	0.3600	-10.000%	100	8,979	+727.778%
2025-04-07	0.4500	0.4500	0.4000	0.4000	+21.212%	47	8,879	+645.000%
2025-04-04	0.3300	0.3600	0.3200	0.3300	-10.811%	632	8,832	+803.030%
2025-04-03	0.3600	0.3800	0.3600	0.3700	-5.128%	63	8,607	+705.405%
2025-04-02	0.4000	0.4000	0.3900	0.3900	-2.500%	14	8,613	+664.103%
2025-04-01	0.3700	0.4000	0.3700	0.4000	0.000%	16	8,599	+645.000%
2025-03-31	0.4300	0.4500	0.4000	0.4000	-9.091%	35	8,583	+645.000%
2025-03-28	0.4700	0.4700	0.4400	0.4400	-10.204%	2,018	8,548	+577.273%
2025-03-27	0.5100	0.5100	0.4900	0.4900	-7.547%	5	7,909	+508.163%
2025-03-26	0.5300	0.5300	0.5300	0.5300	-1.852%	1	7,904	+462.264%
2025-03-25	0.5000	0.5400	0.5000	0.5400	+3.846%	183	7,903	+451.852%
2025-03-24	0.5100	0.5200	0.5000	0.5200	+10.638%	9	7,794	+473.077%
2025-03-21	0.4700	0.4700	0.4700	0.4700	-11.321%	62	7,799	+534.043%
2025-03-20	0.5200	0.5300	0.5200	0.5300	+6.000%	31	7,830	+462.264%
2025-03-19	0.4700	0.5200	0.4700	0.5000	+11.111%	122	7,858	+496.000%
2025-03-18	0.4500	0.4500	0.4500	0.4500	-8.163%	29	7,888	+562.222%
2025-03-17	0.4700	0.4900	0.4400	0.4900	+4.255%	92	7,900	+508.163%
2025-03-14	0.4500	0.4800	0.4500	0.4700	+4.444%	56	7,860	+534.043%
2025-03-13	0.5000	0.5000	0.4500	0.4500	-13.462%	69	7,803	+562.222%
2025-03-12	0.4700	0.5300	0.4700	0.5200	+15.556%	107	7,803	+473.077%
2025-03-11	0.4700	0.4700	0.4500	0.4500	-10.000%	216	7,766	+562.222%
2025-03-10	0.5000	0.5500	0.5000	0.5000	0.000%	214	7,554	+496.000%
2025-03-07	0.5000	0.5000	0.4600	0.5000	+2.041%	68	7,529	+496.000%
2025-03-06	0.5000	0.5100	0.4500	0.4900	-10.909%	214	7,532	+508.163%
2025-03-05	0.5400	0.6000	0.5000	0.5500	+3.774%	358	7,623	+441.818%
2025-03-04	0.5000	0.5500	0.4900	0.5300	+8.163%	405	7,454	+462.264%
2025-03-03	0.6400	0.6400	0.4900	0.4900	-14.035%	122	7,431	+508.163%
2025-02-28	0.6400	0.6400	0.5100	0.5700	-14.925%	874	7,450	+422.807%
2025-02-27	0.7800	0.7900	0.6600	0.6700	-11.842%	60	7,456	+344.776%
2025-02-26	0.7500	0.7900	0.7500	0.7600	+4.110%	41	7,481	+292.105%
2025-02-25	0.6800	0.7300	0.6300	0.7300	+12.308%	132	7,458	+308.219%
2025-02-24	0.6500	0.6900	0.6400	0.6500	-2.985%	124	7,546	+358.462%
2025-02-21	0.7200	0.7200	0.6200	0.6700	-4.286%	426	7,542	+344.776%
2025-02-20	0.7500	0.7500	0.7000	0.7000	-9.091%	70	7,361	+325.714%
2025-02-19	0.8000	0.8400	0.7700	0.7700	-4.938%	131	7,304	+287.013%
2025-02-18	0.7800	0.8100	0.7500	0.8100	+10.959%	597	7,236	+267.901%
2025-02-13	0.6900	0.7400	0.6900	0.7300	+1.389%	88	6,895	+308.219%
2025-02-12	0.6500	0.7300	0.6500	0.7200	+10.769%	652	6,895	+313.889%
2025-02-11	0.6800	0.6800	0.6500	0.6500	+1.563%	10	6,496	+358.462%
2025-02-10	0.6500	0.6600	0.6400	0.6400	+8.475%	13	6,503	+365.625%
2025-02-07	0.7700	0.7700	0.5900	0.5900	-9.231%	552	6,496	+405.085%
2025-02-06	0.6500	0.6500	0.6500	0.6500	-1.515%	2	6,447	+358.462%
2025-02-05	0.6400	0.6700	0.6400	0.6600	+6.452%	64	6,447	+351.515%
2025-02-04	0.6000	0.6400	0.6000	0.6200	+1.639%	180	6,388	+380.645%
2025-02-03	0.6600	0.6600	0.6100	0.6100	-7.576%	175	6,513	+388.525%
2025-01-31	0.6900	0.6900	0.6600	0.6600	-4.348%	218	6,421	+351.515%
2025-01-30	0.7500	0.7500	0.6900	0.6900	-2.817%	87	6,434	+331.884%
2025-01-29	0.7200	0.7200	0.7000	0.7100	-7.792%	20	6,449	+319.718%
2025-01-28	0.6900	0.7700	0.6600	0.7700	+16.667%	93	6,432	+287.013%
2025-01-27	0.7100	0.7100	0.6600	0.6600	-2.941%	406	6,391	+351.515%
2025-01-24	0.7000	0.7000	0.6700	0.6800	-1.449%	242	5,990	+338.235%
2025-01-23	0.6500	0.6900	0.6500	0.6900	0.000%	13	5,869	+331.884%
2025-01-22	0.6600	0.6900	0.6500	0.6900	+1.471%	16	5,856	+331.884%
2025-01-21	0.8200	0.8200	0.6700	0.6800	-5.556%	165	5,841	+338.235%
2025-01-17	0.8700	0.8700	0.7000	0.7200	-5.263%	290	5,641	+313.889%
2025-01-16	0.7600	0.7600	0.7600	0.7600	+2.703%	1	5,641	+292.105%
2025-01-15	0.7800	0.7800	0.7400	0.7400	+8.824%	32	5,641	+302.703%
2025-01-14	0.6700	0.6800	0.6600	0.6800	0.000%	31	5,620	+338.235%
2025-01-13	0.7200	0.7400	0.6500	0.6800	-8.108%	155	5,638	+338.235%
2025-01-10	0.7500	0.7500	0.7000	0.7400	-8.642%	254	5,542	+302.703%
2025-01-08	0.8300	0.8300	0.7600	0.8100	-3.571%	138	5,420	+267.901%
2025-01-07	0.8800	0.8800	0.8200	0.8400	-10.638%	68	5,420	+254.762%
2025-01-06	0.8900	1.0100	0.8900	0.9400	+8.046%	280	5,397	+217.021%
2025-01-03	0.7900	0.8700	0.7900	0.8700	+3.571%	86	5,139	+242.529%
2025-01-02	0.8200	0.8400	0.8200	0.8400	+1.205%	46	5,111	+254.762%
2024-12-31	0.8500	0.8800	0.8000	0.8300	+1.220%	65	5,049	+259.036%
2024-12-30	0.8500	0.8600	0.8000	0.8200	-5.747%	50	5,049	+263.415%
2024-12-27	0.8900	0.9000	0.8500	0.8700	-5.435%	188	5,025	+242.529%
2024-12-26	0.9000	1.0200	0.9000	0.9200	+4.545%	21	5,001	+223.913%
2024-12-24	0.8700	0.9100	0.8700	0.8800	0.000%	105	4,877	+238.636%
2024-12-23	0.8700	0.8900	0.8600	0.8800	-2.222%	279	4,877	+238.636%
2024-12-20	0.9000	0.9400	0.8600	0.9000	+3.448%	17	4,608	+231.111%
2024-12-19	0.9100	0.9300	0.8700	0.8700	-3.333%	88	4,600	+242.529%
2024-12-18	1.1000	1.1000	0.9000	0.9000	-17.431%	117	4,532	+231.111%
2024-12-17	1.0500	1.0900	1.0500	1.0900	-0.909%	26	4,475	+173.394%
2024-12-16	1.0100	1.1400	1.0100	1.1000	+3.774%	216	4,463	+170.909%
2024-12-13	1.1000	1.1100	1.0500	1.0600	-4.505%	500	4,475	+181.132%
2024-12-12	1.1800	1.1800	1.0600	1.1100	-9.756%	240	4,258	+168.468%
2024-12-11	1.2700	1.2700	1.2300	1.2300	+3.361%	33	4,032	+142.276%
2024-12-10	1.2500	1.2500	1.1800	1.1900	-9.848%	129	3,965	+150.420%
2024-12-09	1.3200	1.4500	1.3200	1.3200	+1.538%	543	3,838	+125.758%
2024-12-06	1.3700	1.4300	1.2700	1.3000	+0.775%	522	3,499	+129.231%
2024-12-05	1.3400	1.4000	1.2700	1.2900	-0.769%	166	3,261	+131.008%
2024-12-04	1.2700	1.3000	1.2600	1.3000	+4.000%	4	3,100	+129.231%
2024-12-03	1.2400	1.3000	1.1500	1.2500	+4.167%	33	3,100	+138.400%
2024-12-02	1.1700	1.2100	1.1700	1.2000	-14.286%	11	3,087	+148.333%
2024-11-29	1.5100	1.5100	1.4000	1.4000	+5.263%	350	3,081	+112.857%
2024-11-27	1.3500	1.3800	1.1600	1.3300	-2.206%	132	2,974	+124.060%
2024-11-26	1.2700	1.3600	1.2100	1.3600	-2.857%	64	2,974	+119.118%
2024-11-25	1.2300	1.5100	1.2300	1.4000	+20.690%	158	2,972	+112.857%
2024-11-22	0.9200	1.1600	0.9200	1.1600	+27.473%	154	2,973	+156.897%
2024-11-21	0.8600	0.9100	0.8200	0.9100	+8.333%	75	2,953	+227.473%
2024-11-20	0.8300	0.8500	0.8100	0.8400	+5.000%	15	2,880	+254.762%
2024-11-19	0.8000	0.8300	0.7600	0.8000	-1.235%	334	2,868	+272.500%
2024-11-18	0.8800	0.9600	0.7500	0.8100	-7.955%	202	2,744	+267.901%
2024-11-15	0.9300	0.9300	0.8500	0.8800	-9.278%	76	2,662	+238.636%
2024-11-14	0.9500	0.9800	0.9200	0.9700	+1.042%	30	2,668	+207.216%
2024-11-13	1.0500	1.1000	0.9600	0.9600	-1.031%	232	2,649	+210.417%
2024-11-12	0.9500	0.9700	0.9200	0.9700	-2.020%	47	2,724	+207.216%
2024-11-11	1.1000	1.1000	0.9500	0.9900	-1.000%	173	2,677	+201.010%
2024-11-08	1.0800	1.1200	0.9500	1.0000	-5.660%	544	2,522	+198.000%
2024-11-07	1.1500	1.1500	1.0300	1.0600	+6.000%	167	2,601	+181.132%
2024-11-06	0.9700	1.1500	0.9700	1.0000	-9.091%	55	2,532	+198.000%
2024-11-05	1.1000	1.1000	1.1000	1.1000	+4.762%	20	2,539	+170.909%
2024-11-04	1.1300	1.1300	1.0100	1.0500	+8.247%	117	2,531	+183.810%

.dark-mode .cM5lBG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cM5lBG{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115C2OPEN Jan 15 2027 2.00 Call (OPEN270115C00002000)option OPRA

OPEN20270115C2
OPEN Jan 15 2027 2.00 Call (OPEN270115C00002000)
option OPRA