Dark

OPEN20270115C3
OPEN Jan 15 2027 3.00 Call (OPEN270115C00003000)
option OPRA

EOD

Jul 9, 2026

2.59+21.596%(+0.46)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.2700	2.6900	2.2700	2.5900	+21.596%	67	2,492	0.000%
2026-07-08	2.0700	2.1300	2.0000	2.1300	-8.190%	23	2,499	+21.596%
2026-07-07	2.5000	2.5000	2.3200	2.3200	-8.661%	2	2,480	+11.638%
2026-07-06	2.5300	2.6200	2.5300	2.5400	+12.389%	53	2,479	+1.969%
2026-07-02	2.3900	2.5000	2.2600	2.2600	-8.130%	55	2,549	+14.602%
2026-07-01	2.1500	2.4600	2.1500	2.4600	+17.143%	8	2,549	+5.285%
2026-06-30	2.1000	2.1500	2.1000	2.1000	+5.000%	4	2,549	+23.333%
2026-06-29	1.9100	2.0000	1.9100	2.0000	+9.290%	18	2,548	+29.500%
2026-06-25	1.8300	1.8300	1.8300	1.8300	+1.667%	30	2,543	+41.530%
2026-06-23	1.8000	1.8000	1.8000	1.8000	-1.099%	1	2,525	+43.889%
2026-06-22	1.8900	1.8900	1.8100	1.8200	-8.543%	42	2,524	+42.308%
2026-06-18	2.0500	2.0500	1.9900	1.9900	-2.927%	301	2,224	+30.151%
2026-06-17	2.2200	2.2200	2.0500	2.0500	-8.072%	7	2,224	+26.341%
2026-06-16	2.1600	2.4100	2.1600	2.2300	+2.765%	21	2,224	+16.143%
2026-06-15	2.1500	2.2100	2.1500	2.1700	+6.373%	72	2,238	+19.355%
2026-06-11	2.0400	2.0400	2.0400	2.0400	-5.991%	1	2,238	+26.961%
2026-06-10	2.2700	2.2700	2.1700	2.1700	+11.282%	10	2,238	+19.355%
2026-06-09	1.9500	2.1300	1.9500	1.9500	-2.010%	116	2,239	+32.821%
2026-06-08	2.0000	2.0300	1.9900	1.9900	-0.500%	70	2,210	+30.151%
2026-06-05	2.2600	2.2600	2.0000	2.0000	-20.635%	30	2,143	+29.500%
2026-06-04	2.5200	2.6300	2.4600	2.5200	+2.439%	186	2,143	+2.778%
2026-06-03	2.5000	2.5200	2.3900	2.4600	-18.000%	398	2,305	+5.285%
2026-06-02	2.6800	3.0800	2.6700	3.0000	+3.806%	105	2,082	-13.667%
2026-06-01	2.6100	2.8900	2.6100	2.8900	+14.229%	9	1,989	-10.381%
2026-05-29	2.5500	2.5500	2.5300	2.5300	-4.528%	79	1,993	+2.372%
2026-05-28	2.2400	2.6900	2.2400	2.6500	+11.345%	51	2,008	-2.264%
2026-05-27	2.4200	2.4800	2.3800	2.3800	+7.207%	77	2,009	+8.824%
2026-05-26	2.1200	2.2200	2.1200	2.2200	+8.824%	11	2,024	+16.667%
2026-05-22	2.0600	2.0600	2.0100	2.0400	-7.273%	25	2,015	+26.961%
2026-05-21	2.0000	2.2000	2.0000	2.2000	+10.000%	23	1,993	+17.727%
2026-05-20	2.0000	2.0000	2.0000	2.0000	+14.286%	1	1,993	+29.500%
2026-05-19	1.8400	1.8400	1.7400	1.7500	-4.891%	9	1,994	+48.000%
2026-05-18	1.9200	1.9200	1.8000	1.8400	-2.646%	220	1,994	+40.761%
2026-05-15	1.8900	1.8900	1.8900	1.8900	-6.897%	1	1,994	+37.037%
2026-05-14	2.0000	2.0300	2.0000	2.0300	-3.333%	27	1,904	+27.586%
2026-05-13	2.2000	2.2000	2.0700	2.1000	-0.474%	157	1,776	+23.333%
2026-05-12	2.1600	2.2000	2.0900	2.1100	-10.593%	172	1,776	+22.749%
2026-05-11	2.2500	2.3600	2.2400	2.3600	-15.412%	9	1,776	+9.746%
2026-05-07	2.8700	2.8700	2.7900	2.7900	-7.000%	26	1,683	-7.168%
2026-05-06	2.7500	3.0100	2.7500	3.0000	+15.385%	89	1,657	-13.667%
2026-05-05	2.6000	2.6000	2.6000	2.6000	-1.887%	2	1,619	-0.385%
2026-05-04	2.6200	2.6500	2.5900	2.6500	-9.247%	23	1,621	-2.264%
2026-05-01	2.9000	2.9200	2.9000	2.9200	+0.690%	13	1,620	-11.301%
2026-04-30	2.9000	2.9000	2.9000	2.9000	-5.844%	4	1,620	-10.690%
2026-04-28	2.8700	3.0800	2.8700	3.0800	+3.010%	48	1,616	-15.909%
2026-04-24	2.8600	2.9900	2.8600	2.9900	+13.688%	31	1,605	-13.378%
2026-04-23	2.8500	2.8500	2.6300	2.6300	-13.487%	5	1,605	-1.521%
2026-04-21	2.8900	3.3200	2.8900	3.0400	+9.353%	34	1,600	-14.803%
2026-04-20	2.8800	2.8800	2.7800	2.7800	-4.467%	6	1,627	-6.835%
2026-04-17	2.8800	3.0500	2.8100	2.9100	+6.593%	4	1,623	-10.997%
2026-04-16	2.6500	2.7300	2.6500	2.7300	+15.190%	6	1,622	-5.128%
2026-04-15	2.1800	2.3700	2.1800	2.3700	+30.220%	6	1,619	+9.283%
2026-04-14	2.0600	2.0800	1.8200	1.8200	-4.211%	4	1,615	+42.308%
2026-04-13	1.7500	1.9000	1.7500	1.9000	-2.062%	2	1,613	+36.316%
2026-04-10	1.9700	2.0000	1.9300	1.9400	-11.818%	7	1,615	+33.505%
2026-04-09	2.2000	2.2000	2.2000	2.2000	-10.204%	2	1,614	+17.727%
2026-04-08	2.4500	2.4500	2.4500	2.4500	+13.953%	1	1,612	+5.714%
2026-04-07	2.1000	2.1500	2.0200	2.1500	-6.522%	155	1,611	+20.465%
2026-04-06	2.3000	2.3000	2.3000	2.3000	+7.981%	1	1,766	+12.609%
2026-04-02	2.1400	2.1400	2.1300	2.1300	-5.333%	5	1,770	+21.596%
2026-04-01	2.3100	2.3100	2.2500	2.2500	+1.810%	12	1,770	+15.111%
2026-03-31	2.3200	2.3200	2.2100	2.2100	-10.887%	300	1,758	+17.195%
2026-03-26	2.4200	2.4800	2.4200	2.4800	-8.148%	191	1,608	+4.435%
2026-03-25	2.6400	2.7000	2.6400	2.7000	-0.369%	3	1,701	-4.074%
2026-03-23	2.7100	2.7100	2.7100	2.7100	-6.873%	1	1,700	-4.428%
2026-03-18	2.9100	2.9100	2.9100	2.9100	-4.276%	1	1,701	-10.997%
2026-03-17	3.0000	3.1000	3.0000	3.0400	+8.961%	26	1,702	-14.803%
2026-03-16	3.0000	3.0000	2.6900	2.7900	+8.560%	31	1,679	-7.168%
2026-03-13	2.5700	2.5700	2.5700	2.5700	+1.581%	11	1,652	+0.778%
2026-03-12	2.6800	2.6800	2.5300	2.5300	-8.000%	33	1,663	+2.372%
2026-03-10	3.0000	3.0000	2.7500	2.7500	+1.103%	11	1,694	-5.818%
2026-03-09	2.4500	2.7200	2.4500	2.7200	+1.115%	4	1,683	-4.779%
2026-03-06	2.6900	2.6900	2.6900	2.6900	+3.462%	1	1,682	-3.717%
2026-03-05	2.6000	2.6000	2.6000	2.6000	-2.622%	1	1,681	-0.385%
2026-03-02	2.7800	2.7800	2.6700	2.6700	-7.931%	6	1,682	-2.996%
2026-02-27	2.9000	2.9000	2.9000	2.9000	-6.452%	1	1,676	-10.690%
2026-02-26	2.9300	3.1000	2.9300	3.1000	+16.981%	2	1,677	-16.452%
2026-02-25	2.7200	2.7200	2.6500	2.6500	+3.922%	3	1,675	-2.264%
2026-02-24	2.5500	2.5500	2.5500	2.5500	-1.923%	1	1,675	+1.569%
2026-02-23	2.6000	2.6000	2.6000	2.6000	+4.418%	1	1,676	-0.385%
2026-02-20	2.5400	3.0000	2.4900	2.4900	+3.320%	27	1,675	+4.016%
2026-02-19	2.4000	2.5400	2.3600	2.4100	+2.553%	6	1,663	+7.469%
2026-02-18	2.2000	2.3500	2.2000	2.3500	+10.329%	34	1,659	+10.213%
2026-02-17	2.1300	2.1300	2.1300	2.1300	-8.974%	1	1,625	+21.596%
2026-02-13	2.2500	2.3500	2.2400	2.3400	-0.426%	59	1,565	+10.684%
2026-02-11	2.3500	2.3500	2.3500	2.3500	-11.321%	3	1,565	+10.213%
2026-02-10	2.7000	2.7000	2.6500	2.6500	+2.317%	26	1,568	-2.264%
2026-02-09	2.7500	2.7500	2.5900	2.5900	+1.569%	58	1,542	0.000%
2026-02-06	2.4900	2.7000	2.4900	2.5500	-7.273%	81	1,584	+1.569%
2026-02-05	2.5700	2.7500	2.5700	2.7500	+1.852%	22	1,513	-5.818%
2026-02-04	2.5900	2.7000	2.3500	2.7000	-1.818%	231	1,511	-4.074%
2026-02-03	2.5000	2.8000	2.5000	2.7500	+14.108%	127	1,483	-5.818%
2026-02-02	2.6500	2.7700	2.4100	2.4100	-13.620%	87	1,360	+7.469%
2026-01-30	3.0000	3.0000	2.7200	2.7900	-12.813%	13	1,279	-7.168%
2026-01-29	3.2000	3.2900	3.2000	3.2000	-7.246%	8	1,269	-19.063%
2026-01-28	3.6500	3.6500	3.3500	3.4500	0.000%	10	1,265	-24.928%
2026-01-27	3.4500	3.4500	3.4500	3.4500	-3.361%	2	1,255	-24.928%
2026-01-26	3.5500	3.6500	3.5500	3.5700	-6.299%	13	1,253	-27.451%
2026-01-23	3.9000	3.9000	3.7000	3.8100	-5.926%	237	1,240	-32.021%
2026-01-22	4.0500	4.0500	4.0300	4.0500	+2.015%	101	1,023	-36.049%
2026-01-20	3.9700	3.9700	3.9700	3.9700	-10.181%	3	1,022	-34.761%
2026-01-16	4.0500	4.6000	4.0500	4.4200	+2.791%	105	946	-41.403%
2026-01-15	4.1400	4.3000	4.1400	4.3000	+2.625%	6	946	-39.767%
2026-01-14	4.5500	4.5500	4.1900	4.1900	-9.698%	10	940	-38.186%
2026-01-12	4.7000	4.7000	4.5700	4.6400	-9.020%	602	930	-44.181%
2026-01-09	5.0000	5.3000	5.0000	5.1000	+21.429%	195	343	-49.216%
2026-01-08	4.1000	4.2000	4.1000	4.2000	+5.000%	8	226	-38.333%
2026-01-07	4.2000	4.3500	3.7000	4.0000	-7.834%	150	220	-35.250%
2026-01-06	4.0500	4.3400	4.0500	4.3400	+12.435%	31	195	-40.323%
2026-01-05	4.0000	4.0000	3.8600	3.8600	+2.933%	15	176	-32.902%
2026-01-02	3.7200	3.7500	3.7200	3.7500	+7.143%	76	163	-30.933%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-7.895%	3	142	-26.000%
2025-12-29	3.8000	3.8000	3.8000	3.8000	+1.333%	5	140	-31.842%
2025-12-26	3.6500	3.8000	3.6500	3.7500	-3.846%	10	137	-30.933%
2025-12-24	3.9000	3.9000	3.9000	3.9000	-6.921%	2	128	-33.590%
2025-12-22	4.1900	4.1900	4.1900	4.1900	+2.195%	1	128	-38.186%
2025-12-19	3.9400	4.1000	3.9400	4.1000	+0.737%	3	128	-36.829%
2025-12-18	4.0700	4.0700	4.0700	4.0700	-5.349%	1	125	-36.364%
2025-12-16	4.3000	4.3000	4.3000	4.3000	-14.000%	10	125	-39.767%
2025-12-11	5.0000	5.0000	5.0000	5.0000	-5.660%	1	115	-48.200%
2025-12-10	5.3000	5.3000	5.3000	5.3000	+16.484%	3	114	-51.132%
2025-12-08	4.5500	4.5500	4.5500	4.5500	-16.514%	1	114	-43.077%
2025-12-05	5.4500	5.4500	5.4500	5.4500	-0.909%	1	115	-52.477%
2025-12-04	5.5000	5.5000	5.5000	5.5000	+17.021%	50	114	-52.909%
2025-12-03	4.6800	4.7300	4.6800	4.7000	-6.561%	3	64	-44.894%
2025-12-02	4.8800	5.0300	4.8800	5.0300	+25.750%	2	64	-48.509%
2025-12-01	5.0000	5.0000	4.0000	4.0000	-28.826%	19	64	-35.250%
2025-11-28	5.4500	5.6500	5.4300	5.6200	+2.182%	34	48	-53.915%
2025-11-26	5.5500	5.5500	5.3300	5.5000	+3.774%	5	42	-52.909%
2025-11-25	5.7500	5.8000	5.3000	5.3000	-1.852%	44	42	-51.132%
2025-11-24	4.9200	6.1500	4.9200	5.4000	+20.805%	5	14	-52.037%
2025-11-21	4.5000	4.5000	4.4700	4.4700	+3.953%	11	13	-42.058%
2025-11-20	4.3000	4.3000	4.3000	4.3000	-6.522%	3	4	-39.767%
2025-11-19	4.5400	4.6000	4.5400	4.6000	-16.058%	2	2	-43.696%
2025-11-17	5.6300	5.6300	5.3000	5.4800	-7.119%	466	15,206	-52.737%
2025-11-14	5.8200	6.1500	5.4000	5.9000	-4.531%	93	15,469	-56.102%
2025-11-13	6.5200	6.7000	6.1800	6.1800	-11.714%	632	15,552	-58.091%
2025-11-12	6.0000	7.0000	5.9000	7.0000	+12.903%	226	15,504	-63.000%
2025-11-11	5.7000	6.2000	5.7000	6.2000	+8.772%	25	15,696	-58.226%
2025-11-10	4.9000	5.7200	4.9000	5.7000	+34.118%	558	15,708	-54.561%
2025-11-07	3.5400	4.2600	3.3000	4.2500	-6.593%	677	15,744	-39.059%
2025-11-06	4.9400	4.9400	4.5500	4.5500	-16.514%	68	15,284	-43.077%
2025-11-05	4.9400	5.4500	4.8700	5.4500	+17.204%	43	15,320	-52.477%
2025-11-04	4.9700	5.1000	4.6500	4.6500	-13.889%	28	15,352	-44.301%
2025-11-03	5.5700	5.5700	5.4000	5.4000	-5.263%	9	15,379	-52.037%
2025-10-31	5.3000	5.7000	5.3000	5.7000	+9.615%	75	15,379	-54.561%
2025-10-30	5.3000	5.3000	5.0000	5.2000	-5.967%	14	15,453	-50.192%
2025-10-29	5.9500	6.0000	5.4600	5.5300	-4.655%	77	15,448	-53.165%
2025-10-28	6.2000	6.2000	5.7500	5.8000	-5.691%	36	15,459	-55.345%
2025-10-27	6.0000	6.1500	5.7500	6.1500	+4.237%	189	15,627	-57.886%
2025-10-24	5.9000	6.2000	5.9000	5.9000	+16.832%	36	15,627	-56.102%
2025-10-23	4.9500	5.0600	4.9500	5.0500	+7.447%	11	15,629	-48.713%
2025-10-22	4.6000	4.9000	4.0000	4.7000	-2.083%	578	15,624	-44.894%
2025-10-21	5.0300	5.1500	4.6800	4.8000	-8.571%	14	15,166	-46.042%
2025-10-20	5.0000	5.2800	5.0000	5.2500	+7.143%	30	15,167	-50.667%
2025-10-17	4.9000	5.0000	4.7000	4.9000	-2.000%	80	15,167	-47.143%
2025-10-16	5.0500	5.2500	4.9900	5.0000	-5.660%	131	15,193	-48.200%
2025-10-15	5.3700	5.5200	5.2000	5.3000	-5.357%	79	15,302	-51.132%
2025-10-14	5.0000	5.6000	5.0000	5.6000	+7.692%	87	15,295	-53.750%
2025-10-13	5.5000	5.5000	5.2000	5.2000	-4.587%	154	15,338	-50.192%
2025-10-10	6.0000	6.0000	5.4000	5.4500	-9.917%	94	15,298	-52.477%
2025-10-09	6.3500	6.3500	5.9000	6.0500	-3.200%	43	15,319	-57.190%
2025-10-08	7.0000	7.0000	6.2500	6.2500	-6.716%	59	15,306	-58.560%
2025-10-07	6.7000	6.8000	6.1000	6.7000	-7.586%	24	15,308	-61.343%
2025-10-06	6.0000	7.2500	5.8500	7.2500	+22.881%	289	15,308	-64.276%
2025-10-03	5.7500	6.4500	5.7500	5.9000	+1.027%	90	15,483	-56.102%
2025-10-02	5.9700	5.9700	5.7500	5.8400	-1.017%	20	15,539	-55.651%
2025-10-01	6.0400	6.4900	5.9000	5.9000	+1.724%	21	15,541	-56.102%
2025-09-30	5.6500	5.9500	5.5500	5.8000	-3.333%	146	15,545	-55.345%
2025-09-29	6.3000	6.3000	5.8000	6.0000	-7.975%	50	15,556	-56.833%
2025-09-26	6.4100	6.5200	6.1700	6.5200	-4.818%	40	15,522	-60.276%
2025-09-25	6.1000	6.8500	5.8600	6.8500	+8.730%	107	15,555	-62.190%
2025-09-24	5.5000	6.3000	5.3000	6.3000	+25.498%	126	15,632	-58.889%
2025-09-23	5.6500	5.8200	4.9000	5.0200	-20.570%	816	15,598	-48.406%
2025-09-22	7.1500	7.1500	6.3200	6.3200	-14.247%	93	15,759	-59.019%
2025-09-19	7.5000	7.5000	7.0000	7.3700	-1.733%	77	15,799	-64.858%
2025-09-18	7.9500	8.1000	7.5000	7.5000	-4.459%	94	15,832	-65.467%
2025-09-17	6.7000	8.4000	6.6300	7.8500	+17.339%	205	15,879	-67.006%
2025-09-16	6.8500	7.0000	6.6000	6.6900	-6.954%	1,018	15,906	-61.286%
2025-09-15	7.2800	8.0000	6.8000	7.1900	+7.313%	378	16,543	-63.978%
2025-09-12	7.4000	7.8000	6.4500	6.7000	-16.250%	462	16,826	-61.343%
2025-09-11	5.6000	8.1500	5.4000	8.0000	+105.128%	1,404	16,909	-67.625%
2025-09-10	4.2400	4.4000	3.6000	3.9000	-4.878%	332	17,682	-33.590%
2025-09-09	4.2000	4.4000	4.0000	4.1000	-0.726%	160	17,696	-36.829%
2025-09-08	4.9500	5.2000	4.0000	4.1300	-12.128%	907	17,794	-37.288%
2025-09-05	4.5000	4.8000	3.9000	4.7000	+13.801%	827	18,325	-44.894%
2025-09-04	3.3600	4.2000	3.3000	4.1300	+21.471%	1,282	18,596	-37.288%
2025-09-03	3.5000	3.6000	3.2500	3.4000	+3.030%	314	19,119	-23.824%
2025-09-02	2.7000	3.4500	2.5500	3.3000	+16.608%	801	18,997	-21.515%
2025-08-29	2.9500	3.3000	2.6000	2.8300	+3.663%	1,025	18,057	-8.481%
2025-08-28	2.6000	2.8500	2.5600	2.7300	+10.081%	166	18,057	-5.128%
2025-08-27	2.9700	3.0000	2.4800	2.4800	-22.500%	756	18,024	+4.435%
2025-08-26	3.0000	3.6000	2.8100	3.2000	+6.667%	1,780	18,470	-19.063%
2025-08-25	3.4500	4.1700	3.0000	3.0000	-11.504%	2,599	18,930	-13.667%
2025-08-22	2.1400	3.4500	2.1000	3.3900	+54.091%	2,497	18,762	-23.599%
2025-08-21	1.8800	2.2600	1.8000	2.2000	+18.280%	699	19,390	+17.727%
2025-08-20	2.0400	2.2600	1.7100	1.8600	-16.592%	1,133	19,318	+39.247%
2025-08-19	2.5900	2.6000	2.1000	2.2300	-3.879%	1,072	19,299	+16.143%
2025-08-18	1.9700	2.4500	1.9300	2.3200	+24.064%	2,565	19,963	+11.638%
2025-08-15	1.9500	2.1800	1.8000	1.8700	+6.857%	2,586	19,993	+38.503%
2025-08-14	1.2400	1.7500	1.2200	1.7500	+42.276%	1,349	19,164	+48.000%
2025-08-13	1.3000	1.3500	1.1500	1.2300	-4.651%	515	19,041	+110.569%
2025-08-12	1.2000	1.4200	1.0200	1.2900	+10.256%	831	18,713	+100.775%
2025-08-11	0.9200	1.1700	0.9200	1.1700	+25.806%	360	18,606	+121.368%
2025-08-08	0.8800	0.9500	0.8000	0.9300	+10.714%	171	18,615	+178.495%
2025-08-07	0.8800	0.8800	0.7500	0.8400	0.000%	1,187	18,587	+208.333%
2025-08-06	0.9400	1.1000	0.8400	0.8400	-38.235%	644	18,203	+208.333%
2025-08-05	1.2000	1.3600	1.1700	1.3600	+7.937%	962	17,888	+90.441%
2025-08-04	1.0500	1.3900	1.0400	1.2600	+27.273%	791	17,544	+105.556%
2025-08-01	0.8000	1.0300	0.8000	0.9900	+19.277%	671	17,465	+161.616%
2025-07-31	0.8800	0.9400	0.8000	0.8300	-14.433%	2,371	17,116	+212.048%
2025-07-30	0.9900	1.0500	0.9100	0.9700	+6.593%	349	16,981	+167.010%
2025-07-29	1.0700	1.0800	0.8000	0.9100	-20.175%	1,534	16,892	+184.615%
2025-07-28	1.3300	1.4600	1.0800	1.1400	-8.800%	1,411	17,798	+127.193%
2025-07-25	1.1700	1.2500	1.0300	1.2500	+13.636%	1,116	17,144	+107.200%
2025-07-24	1.0500	1.4500	1.0500	1.1000	+10.000%	1,460	16,560	+135.455%
2025-07-23	1.2100	1.4400	0.8000	1.0000	-32.432%	7,669	15,566	+159.000%
2025-07-22	2.2700	2.5000	1.2500	1.4800	-23.316%	8,993	15,020	+75.000%
2025-07-21	2.0000	3.4000	1.5500	1.9300	+55.645%	7,368	13,975	+34.197%
2025-07-18	0.8700	1.2700	0.8200	1.2400	+58.974%	2,634	14,145	+108.871%
2025-07-17	0.9500	1.0800	0.7000	0.7800	+20.000%	2,447	12,431	+232.051%
2025-07-16	0.6200	0.6900	0.5500	0.6500	+38.298%	2,003	11,165	+298.462%
2025-07-15	0.4400	0.5400	0.4400	0.4700	+20.513%	2,981	9,628	+451.064%
2025-07-14	0.3500	0.4200	0.3000	0.3900	+30.000%	289	7,602	+564.103%
2025-07-11	0.3600	0.3600	0.2600	0.3000	-21.053%	214	7,440	+763.333%
2025-07-10	0.3500	0.3800	0.2800	0.3800	+52.000%	239	7,504	+581.579%
2025-07-09	0.2900	0.2900	0.2500	0.2500	-10.714%	23	7,332	+936.000%
2025-07-08	0.2300	0.2800	0.2300	0.2800	+40.000%	18	7,312	+825.000%
2025-07-07	0.1900	0.2000	0.1900	0.2000	+5.263%	25	7,315	+1,195.000%
2025-07-03	0.1900	0.1900	0.1900	0.1900	+26.667%	15	7,275	+1,263.158%
2025-07-02	0.1500	0.1500	0.1500	0.1500	-21.053%	1	7,275	+1,626.667%
2025-07-01	0.1900	0.1900	0.1900	0.1900	+35.714%	1	7,276	+1,263.158%
2025-06-25	0.1500	0.1500	0.1400	0.1400	-12.500%	50	7,275	+1,750.000%
2025-06-24	0.1600	0.1600	0.1600	0.1600	+14.286%	1	7,315	+1,518.750%
2025-06-20	0.1400	0.1400	0.1400	0.1400	-6.667%	4	7,314	+1,750.000%
2025-06-17	0.1600	0.1600	0.1500	0.1500	-25.000%	3	7,314	+1,626.667%
2025-06-12	0.2000	0.2000	0.2000	0.2000	0.000%	18	7,314	+1,195.000%
2025-06-11	0.2000	0.2000	0.2000	0.2000	+11.111%	20	7,314	+1,195.000%
2025-06-10	0.2000	0.2000	0.1800	0.1800	-18.182%	22	7,294	+1,338.889%
2025-06-09	0.2200	0.2200	0.1800	0.2200	-12.000%	256	7,292	+1,077.273%
2025-06-06	0.2500	0.2500	0.2500	0.2500	+19.048%	10	7,042	+936.000%
2025-06-05	0.1900	0.2700	0.1900	0.2100	+16.667%	24	7,037	+1,133.333%
2025-06-04	0.1800	0.1800	0.1800	0.1800	-21.739%	68	7,111	+1,338.889%
2025-06-02	0.2300	0.2300	0.2300	0.2300	-4.167%	10	7,111	+1,026.087%
2025-05-30	0.2500	0.2500	0.2400	0.2400	-11.111%	44	7,101	+979.167%
2025-05-29	0.2400	0.2700	0.2400	0.2700	+3.846%	24	7,080	+859.259%
2025-05-28	0.2600	0.2600	0.2600	0.2600	+4.000%	1	7,057	+896.154%
2025-05-27	0.2500	0.2500	0.2500	0.2500	+19.048%	1	7,056	+936.000%
2025-05-23	0.2400	0.2400	0.2100	0.2100	0.000%	4	7,055	+1,133.333%
2025-05-22	0.2300	0.2300	0.2000	0.2100	+5.000%	167	7,055	+1,133.333%
2025-05-21	0.2700	0.2700	0.2000	0.2000	-20.000%	33	7,184	+1,195.000%
2025-05-20	0.2500	0.2500	0.2500	0.2500	-13.793%	1	7,187	+936.000%
2025-05-19	0.2700	0.2900	0.2500	0.2900	+16.000%	77	7,187	+793.103%
2025-05-16	0.2500	0.2700	0.2400	0.2500	0.000%	108	7,175	+936.000%
2025-05-15	0.2200	0.2500	0.2100	0.2500	+19.048%	458	7,121	+936.000%
2025-05-14	0.1600	0.2500	0.1600	0.2100	+50.000%	684	6,691	+1,133.333%
2025-05-13	0.1400	0.1400	0.1400	0.1400	0.000%	32	6,011	+1,750.000%
2025-05-09	0.1600	0.1700	0.1400	0.1400	-39.130%	62	6,043	+1,750.000%
2025-05-08	0.2000	0.2300	0.2000	0.2300	0.000%	3,042	6,064	+1,026.087%
2025-05-07	0.1900	0.2300	0.1800	0.2300	+43.750%	65	3,126	+1,026.087%
2025-05-06	0.1400	0.1600	0.1400	0.1600	0.000%	26	3,087	+1,518.750%
2025-05-05	0.1700	0.1700	0.1600	0.1600	-5.882%	108	3,072	+1,518.750%
2025-05-02	0.1700	0.1800	0.1700	0.1700	-5.556%	74	2,967	+1,423.529%
2025-05-01	0.1900	0.1900	0.1800	0.1800	+28.571%	2	2,967	+1,338.889%
2025-04-30	0.1600	0.1600	0.1400	0.1400	-26.316%	71	2,965	+1,750.000%
2025-04-29	0.2000	0.2000	0.1900	0.1900	0.000%	138	2,925	+1,263.158%
2025-04-28	0.1800	0.1900	0.1800	0.1900	+11.765%	33	2,811	+1,263.158%
2025-04-25	0.1700	0.1700	0.1600	0.1700	-5.556%	220	2,811	+1,423.529%
2025-04-24	0.1600	0.1900	0.1500	0.1800	-21.739%	393	2,706	+1,338.889%
2025-04-23	0.2800	0.2800	0.2200	0.2300	-8.000%	63	2,841	+1,026.087%
2025-04-22	0.2400	0.2600	0.2400	0.2500	-3.846%	16	2,833	+936.000%
2025-04-17	0.2600	0.2600	0.2600	0.2600	+8.333%	145	2,776	+896.154%
2025-04-16	0.2400	0.2600	0.2200	0.2400	-11.111%	105	2,776	+979.167%
2025-04-10	0.2900	0.2900	0.2700	0.2700	+3.846%	67	2,692	+859.259%
2025-04-09	0.2600	0.2600	0.2600	0.2600	-3.704%	2	2,635	+896.154%
2025-04-07	0.2700	0.2700	0.2700	0.2700	+8.000%	5	2,630	+859.259%
2025-04-04	0.2600	0.2600	0.2500	0.2500	-13.793%	28	2,630	+936.000%
2025-04-01	0.2900	0.2900	0.2900	0.2900	0.000%	10	2,627	+793.103%
2025-03-31	0.2900	0.3000	0.2900	0.2900	-12.121%	6	2,617	+793.103%
2025-03-28	0.3500	0.3500	0.3300	0.3300	-5.714%	40	2,612	+684.848%
2025-03-27	0.3500	0.3500	0.3500	0.3500	-10.256%	10	2,592	+640.000%
2025-03-26	0.3900	0.3900	0.3900	0.3900	+5.405%	40	2,602	+564.103%
2025-03-25	0.3700	0.3700	0.3700	0.3700	-2.632%	30	2,602	+600.000%
2025-03-24	0.3800	0.3800	0.3800	0.3800	+11.765%	2	2,602	+581.579%
2025-03-17	0.3400	0.3400	0.3400	0.3400	-8.108%	11	2,602	+661.765%
2025-03-14	0.3300	0.3700	0.3300	0.3700	+2.778%	8	2,591	+600.000%
2025-03-13	0.3600	0.3600	0.3600	0.3600	-10.000%	40	2,582	+619.444%
2025-03-12	0.4000	0.4000	0.4000	0.4000	+14.286%	5	2,582	+547.500%
2025-03-11	0.3500	0.3500	0.3500	0.3500	-14.634%	78	2,577	+640.000%
2025-03-10	0.3700	0.4100	0.3700	0.4100	+5.128%	5	2,499	+531.707%
2025-03-07	0.3900	0.3900	0.3900	0.3900	+2.632%	20	2,494	+564.103%
2025-03-06	0.3800	0.3800	0.3800	0.3800	-2.564%	12	2,482	+581.579%
2025-03-05	0.3800	0.3900	0.3800	0.3900	-9.302%	3	2,482	+564.103%
2025-03-04	0.4300	0.4300	0.4300	0.4300	+2.381%	11	2,485	+502.326%
2025-03-03	0.4700	0.4700	0.4200	0.4200	-10.638%	223	2,475	+516.667%
2025-02-28	0.4800	0.4800	0.4300	0.4700	-11.321%	128	2,275	+451.064%
2025-02-27	0.5800	0.5800	0.5300	0.5300	+6.000%	20	2,268	+388.679%
2025-02-25	0.5000	0.5000	0.5000	0.5000	0.000%	4	2,272	+418.000%
2025-02-24	0.5000	0.5000	0.5000	0.5000	-3.846%	6	2,272	+418.000%
2025-02-21	0.5600	0.5600	0.5200	0.5200	-10.345%	38	2,266	+398.077%
2025-02-20	0.5200	0.5800	0.5200	0.5800	-7.937%	13	2,247	+346.552%
2025-02-19	0.6300	0.6400	0.6300	0.6300	0.000%	27	2,243	+311.111%
2025-02-14	0.5700	0.6300	0.5700	0.6300	+18.868%	32	2,240	+311.111%
2025-02-13	0.5500	0.5700	0.5300	0.5300	+1.923%	8	2,240	+388.679%
2025-02-11	0.5200	0.5200	0.5200	0.5200	+4.000%	10	2,239	+398.077%
2025-02-10	0.5000	0.5000	0.5000	0.5000	0.000%	3	2,239	+418.000%
2025-02-07	0.5100	0.5100	0.5000	0.5000	0.000%	56	2,236	+418.000%
2025-02-06	0.5300	0.5300	0.5000	0.5000	+4.167%	12	2,208	+418.000%
2025-02-04	0.5000	0.5200	0.4800	0.4800	-7.692%	16	2,196	+439.583%
2025-02-03	0.5000	0.5200	0.5000	0.5200	-3.704%	3	2,199	+398.077%
2025-01-31	0.5300	0.5600	0.5300	0.5400	-5.263%	166	2,196	+379.630%
2025-01-29	0.5700	0.5700	0.5700	0.5700	-9.524%	1	2,140	+354.386%
2025-01-28	0.5200	0.6300	0.5200	0.6300	+16.667%	40	2,139	+311.111%
2025-01-27	0.5800	0.5800	0.5400	0.5400	+3.846%	9	2,118	+379.630%
2025-01-23	0.5200	0.5200	0.5200	0.5200	-5.455%	1	2,109	+398.077%
2025-01-22	0.5500	0.5600	0.5300	0.5500	-1.786%	44	2,109	+370.909%
2025-01-21	0.5800	0.5800	0.5600	0.5600	-6.667%	100	2,067	+362.500%
2025-01-17	0.6000	0.6000	0.6000	0.6000	-9.091%	206	1,930	+331.667%
2025-01-16	0.6200	0.6600	0.5700	0.6600	+4.762%	36	1,930	+292.424%
2025-01-15	0.6300	0.6300	0.6300	0.6300	+18.868%	1	1,920	+311.111%
2025-01-14	0.5300	0.5300	0.5300	0.5300	+1.923%	30	1,919	+388.679%
2025-01-13	0.5700	0.5700	0.5200	0.5200	-11.864%	214	1,919	+398.077%
2025-01-10	0.6200	0.6200	0.5500	0.5900	-7.813%	254	1,705	+338.983%
2025-01-08	0.6500	0.6500	0.6400	0.6400	-7.246%	4	1,592	+304.688%
2025-01-07	0.7400	0.7400	0.6900	0.6900	-12.658%	18	1,592	+275.362%
2025-01-06	0.7900	0.8000	0.7900	0.7900	+8.219%	17	1,574	+227.848%
2025-01-03	0.7300	0.7300	0.7300	0.7300	+7.353%	2	1,557	+254.795%
2025-01-02	0.6800	0.6800	0.6800	0.6800	-2.857%	5	1,556	+280.882%
2024-12-31	0.7000	0.7000	0.7000	0.7000	+9.375%	1	1,551	+270.000%
2024-12-30	0.6400	0.6400	0.6400	0.6400	-8.571%	15	1,551	+304.688%
2024-12-27	0.7000	0.7000	0.7000	0.7000	-5.405%	8	1,551	+270.000%
2024-12-26	0.7300	0.7500	0.6900	0.7400	+4.225%	338	1,552	+250.000%
2024-12-24	0.7000	0.7300	0.7000	0.7100	+1.429%	5	1,729	+264.789%
2024-12-23	0.6800	0.7000	0.6800	0.7000	-4.110%	61	1,729	+270.000%
2024-12-20	0.7300	0.7300	0.7300	0.7300	-2.667%	2	1,693	+254.795%
2024-12-19	0.7900	0.7900	0.7400	0.7500	0.000%	54	1,691	+245.333%
2024-12-18	0.8500	0.8500	0.7500	0.7500	-14.773%	17	1,689	+245.333%
2024-12-17	0.8600	0.9200	0.8600	0.8800	-1.124%	33	1,672	+194.318%
2024-12-16	0.9000	0.9900	0.8300	0.8900	+1.136%	34	1,649	+191.011%
2024-12-13	0.9000	0.9000	0.8800	0.8800	-5.376%	78	1,649	+194.318%
2024-12-12	0.9800	1.0000	0.9100	0.9300	-8.824%	56	1,616	+178.495%
2024-12-11	1.0200	1.0200	1.0200	1.0200	-0.971%	14	1,603	+153.922%
2024-12-10	1.0000	1.0400	0.9900	1.0300	-7.207%	27	1,589	+151.456%
2024-12-09	1.1500	1.1500	1.0900	1.1100	+1.835%	21	1,562	+133.333%
2024-12-06	1.1600	1.2000	1.0900	1.0900	+0.926%	168	1,551	+137.615%
2024-12-05	1.1200	1.1800	1.0600	1.0800	-0.917%	190	1,481	+139.815%
2024-12-04	1.1100	1.1100	1.0900	1.0900	+2.830%	21	1,297	+137.615%
2024-12-03	0.9700	1.1100	0.9700	1.0600	+8.163%	144	1,277	+144.340%
2024-12-02	1.0500	1.0500	0.9800	0.9800	-21.600%	372	1,134	+164.286%
2024-11-29	1.2700	1.2700	1.2500	1.2500	+13.636%	566	762	+107.200%
2024-11-27	1.1300	1.2500	1.1000	1.1000	-3.509%	42	439	+135.455%
2024-11-26	1.2000	1.2000	1.1400	1.1400	-2.564%	6	439	+127.193%
2024-11-25	1.1100	1.2300	1.1000	1.1700	+27.174%	49	434	+121.368%
2024-11-22	0.9200	0.9300	0.9200	0.9200	+33.333%	12	394	+181.522%
2024-11-21	0.6900	0.6900	0.6900	0.6900	+2.985%	7	381	+275.362%
2024-11-20	0.6700	0.6800	0.6700	0.6700	+3.077%	29	381	+286.567%
2024-11-18	0.7000	0.7200	0.6500	0.6500	-8.451%	52	355	+298.462%
2024-11-15	0.7100	0.7100	0.7100	0.7100	-4.054%	2	352	+264.789%
2024-11-12	0.7700	0.7700	0.7400	0.7400	-12.941%	6	351	+250.000%
2024-11-11	0.8300	0.8500	0.8300	0.8500	+3.659%	55	346	+204.706%
2024-11-08	0.8200	0.8200	0.8200	0.8200	-8.889%	2	291	+215.854%
2024-11-07	0.9000	0.9000	0.9000	0.9000	+13.924%	10	290	+187.778%
2024-10-31	0.7900	0.7900	0.7900	0.7900	-7.059%	1	280	+227.848%
2024-10-25	0.8500	0.8500	0.8500	0.8500	+4.938%	6	279	+204.706%
2024-10-23	0.8100	0.8100	0.8100	0.8100	-2.410%	1	279	+219.753%
2024-10-18	0.8300	0.8300	0.8300	0.8300	-1.190%	6	278	+212.048%
2024-10-17	1.0000	1.0000	0.8400	0.8400	-18.447%	15	278	+208.333%
2024-10-11	0.9400	1.0300	0.9400	1.0300	+19.767%	50	263	+151.456%
2024-10-08	0.8600	0.8600	0.8600	0.8600	-6.522%	1	238	+201.163%
2024-10-07	0.9200	0.9200	0.9200	0.9200	-16.364%	1	237	+181.522%

.dark-mode .YKWCl4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKWCl4{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115C3OPEN Jan 15 2027 3.00 Call (OPEN270115C00003000)option OPRA

OPEN20270115C3
OPEN Jan 15 2027 3.00 Call (OPEN270115C00003000)
option OPRA