Dark

OPEN20270115C4
OPEN Jan 15 2027 4.00 Call (OPEN270115C00004000)
option OPRA

EOD

Jul 9, 2026

2.08+38.667%(+0.58)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.0000	2.1300	1.8500	2.0800	+38.667%	150	5,026	0.000%
2026-07-08	1.5300	1.5300	1.5000	1.5000	-20.213%	129	5,086	+38.667%
2026-07-07	1.7400	1.8800	1.7400	1.8800	-2.083%	70	4,959	+10.638%
2026-07-06	1.8700	2.0600	1.8700	1.9200	+8.475%	139	5,029	+8.333%
2026-07-02	2.0000	2.0000	1.6600	1.7700	-1.117%	365	5,136	+17.514%
2026-07-01	1.6000	1.9500	1.6000	1.7900	+9.816%	116	5,136	+16.201%
2026-06-30	1.5500	1.6300	1.5100	1.6300	+42.982%	29	5,194	+27.607%
2026-06-29	1.4900	1.5700	1.1400	1.1400	-14.286%	64	5,191	+82.456%
2026-06-26	1.2800	1.4100	1.2700	1.3300	+2.308%	9	5,235	+56.391%
2026-06-25	1.3000	1.4800	1.3000	1.3000	-5.797%	12	5,240	+60.000%
2026-06-24	1.4300	1.5100	1.3600	1.3800	+2.222%	54	5,236	+50.725%
2026-06-23	1.3600	1.4000	1.3200	1.3500	-1.460%	35	5,191	+54.074%
2026-06-22	1.4400	1.4800	1.3700	1.3700	-8.667%	378	5,159	+51.825%
2026-06-18	1.6100	1.6100	1.4400	1.5000	+0.671%	210	4,947	+38.667%
2026-06-17	1.7900	1.7900	1.4900	1.4900	-17.222%	87	4,947	+39.597%
2026-06-16	1.7200	1.8800	1.7200	1.8000	+12.500%	71	4,947	+15.556%
2026-06-15	1.7000	1.7500	1.6000	1.6000	+10.345%	204	4,996	+30.000%
2026-06-12	1.5500	1.6100	1.4500	1.4500	-16.185%	136	4,996	+43.448%
2026-06-11	1.5500	1.7300	1.5000	1.7300	+9.494%	263	4,996	+20.231%
2026-06-10	1.7000	1.7600	1.5800	1.5800	+6.040%	627	5,187	+31.646%
2026-06-09	1.5000	1.7900	1.3300	1.4900	+3.472%	635	5,213	+39.597%
2026-06-08	1.5700	1.6900	1.4400	1.4400	-7.692%	97	5,408	+44.444%
2026-06-05	1.6000	1.6500	1.5200	1.5600	-19.171%	320	5,313	+33.333%
2026-06-04	1.8000	2.1000	1.8000	1.9300	-3.500%	100	5,183	+7.772%
2026-06-03	2.2500	2.2500	1.9000	2.0000	-16.667%	76	5,145	+4.000%
2026-06-02	2.1300	2.6400	2.1000	2.4000	+6.667%	99	5,120	-13.333%
2026-06-01	1.9500	2.3000	1.9300	2.2500	+11.940%	275	5,158	-7.556%
2026-05-29	1.9800	2.0100	1.9000	2.0100	-3.828%	8	5,180	+3.483%
2026-05-28	1.6200	2.1500	1.6200	2.0900	+17.416%	232	5,182	-0.478%
2026-05-27	1.6300	1.9600	1.6300	1.7800	+13.376%	1,010	5,336	+16.854%
2026-05-26	1.5000	1.7000	1.5000	1.5700	+2.614%	22	4,547	+32.484%
2026-05-22	1.5500	1.5500	1.4900	1.5300	-1.290%	39	4,553	+35.948%
2026-05-21	1.4300	1.6400	1.4200	1.5500	+8.392%	259	4,538	+34.194%
2026-05-20	1.4100	1.4700	1.3500	1.4300	+5.147%	218	4,538	+45.455%
2026-05-19	1.4400	1.5300	1.2000	1.3600	0.000%	139	4,177	+52.941%
2026-05-18	1.4900	1.5000	1.3500	1.3600	-6.849%	127	4,177	+52.941%
2026-05-15	1.4200	1.5600	1.4200	1.4600	-7.595%	136	4,177	+42.466%
2026-05-14	1.5100	1.6500	1.5100	1.5800	+0.637%	201	4,036	+31.646%
2026-05-13	1.6300	1.8300	1.5700	1.5700	-3.086%	138	3,923	+32.484%
2026-05-12	1.7400	1.8200	1.6000	1.6200	-7.429%	594	3,923	+28.395%
2026-05-11	1.8100	1.8900	1.6700	1.7500	-7.895%	623	3,923	+18.857%
2026-05-08	2.1700	2.1700	1.7300	1.9000	-18.455%	143	3,460	+9.474%
2026-05-07	2.2500	2.3300	2.2000	2.3300	-3.320%	33	3,343	-10.730%
2026-05-06	2.3200	2.4200	2.3000	2.4100	+11.574%	18	3,361	-13.693%
2026-05-05	2.0100	2.1600	2.0100	2.1600	-2.262%	18	3,354	-3.704%
2026-05-04	2.2200	2.2200	2.1200	2.2100	-7.531%	3	3,344	-5.882%
2026-05-01	2.3500	2.4000	2.3500	2.3900	+2.575%	29	3,348	-12.971%
2026-04-30	2.1700	2.3300	2.1700	2.3300	-8.268%	107	3,348	-10.730%
2026-04-29	2.3100	2.7800	2.3100	2.5400	-1.931%	6	3,245	-18.110%
2026-04-28	2.3700	2.5900	2.3000	2.5900	+8.824%	14	3,239	-19.691%
2026-04-27	2.4700	2.6400	2.3400	2.3800	-2.058%	17	3,247	-12.605%
2026-04-24	2.2500	2.4700	2.2500	2.4300	+14.623%	26	3,253	-14.403%
2026-04-23	2.1500	2.2200	2.0500	2.1200	-9.787%	211	3,260	-1.887%
2026-04-22	2.7000	2.7000	2.2800	2.3500	-9.615%	1,044	3,251	-11.489%
2026-04-21	2.3600	2.8300	2.3600	2.6000	+18.182%	187	3,685	-20.000%
2026-04-20	2.1900	2.2700	2.1900	2.2000	+0.917%	89	3,685	-5.455%
2026-04-17	2.2700	2.5200	2.1000	2.1800	0.000%	116	3,699	-4.587%
2026-04-16	1.9500	2.2100	1.9500	2.1800	+17.204%	110	3,787	-4.587%
2026-04-15	1.6600	1.8600	1.6600	1.8600	+14.815%	1,215	3,794	+11.828%
2026-04-14	1.5300	1.6600	1.5000	1.6200	+13.287%	186	3,324	+28.395%
2026-04-13	1.3400	1.4300	1.3300	1.4300	+0.704%	321	3,163	+45.455%
2026-04-10	1.5400	1.6400	1.4200	1.4200	-2.740%	15	3,296	+46.479%
2026-04-09	1.5400	1.5800	1.4600	1.4600	-19.780%	84	3,290	+42.466%
2026-04-08	1.8200	1.8400	1.8100	1.8200	+13.750%	9	3,222	+14.286%
2026-04-07	1.6200	1.6200	1.5300	1.6000	-3.030%	341	3,223	+30.000%
2026-04-06	1.9000	1.9000	1.6500	1.6500	-4.624%	67	3,053	+26.061%
2026-04-02	1.5900	1.7600	1.5900	1.7300	-2.260%	12	2,980	+20.231%
2026-04-01	1.8200	1.8200	1.7600	1.7700	+2.312%	187	2,980	+17.514%
2026-03-31	1.7000	1.7800	1.6500	1.7300	+3.593%	139	2,852	+20.231%
2026-03-30	1.8600	1.9200	1.6700	1.6700	-8.743%	210	2,840	+24.551%
2026-03-27	1.9700	1.9700	1.8000	1.8300	-12.857%	177	2,789	+13.661%
2026-03-26	2.1000	2.1000	2.1000	2.1000	0.000%	1	2,661	-0.952%
2026-03-25	2.3300	2.3300	2.1000	2.1000	0.000%	34	2,661	-0.952%
2026-03-24	2.1600	2.1600	2.1000	2.1000	-5.405%	6	2,663	-0.952%
2026-03-23	2.1500	2.2700	2.1500	2.2200	+16.842%	22	2,663	-6.306%
2026-03-20	2.0800	2.1200	1.9000	1.9000	-10.377%	135	2,677	+9.474%
2026-03-19	2.0400	2.1500	2.0400	2.1200	-9.402%	4	2,594	-1.887%
2026-03-18	2.4400	2.4500	2.3200	2.3400	-2.905%	123	2,595	-11.111%
2026-03-17	2.4400	2.5600	2.3500	2.4100	+5.702%	42	2,476	-13.693%
2026-03-16	2.1000	2.2800	2.1000	2.2800	+17.526%	23	2,482	-8.772%
2026-03-13	2.0000	2.0000	1.9400	1.9400	-2.513%	8	2,501	+7.216%
2026-03-12	2.1800	2.1800	1.9900	1.9900	-7.009%	47	2,495	+4.523%
2026-03-11	2.2100	2.2500	2.1400	2.1400	-0.465%	9	2,488	-2.804%
2026-03-10	2.3000	2.3000	2.1500	2.1500	+3.865%	70	2,486	-3.256%
2026-03-09	1.9900	2.0700	1.9700	2.0700	-1.429%	48	2,502	+0.483%
2026-03-06	2.0500	2.1000	2.0000	2.1000	+0.478%	9	2,623	-0.952%
2026-03-05	2.1000	2.2100	2.0300	2.0900	+3.980%	29	2,626	-0.478%
2026-03-04	2.1300	2.1700	2.0100	2.0100	-2.899%	84	2,614	+3.483%
2026-03-03	1.9700	2.0700	1.9700	2.0700	-3.721%	35	2,586	+0.483%
2026-03-02	2.1800	2.2000	2.1500	2.1500	-14.000%	17	2,554	-3.256%
2026-02-27	2.3400	2.5000	2.3200	2.5000	+2.041%	38	2,540	-16.800%
2026-02-26	2.3400	2.4500	2.3000	2.4500	+16.667%	356	2,547	-15.102%
2026-02-25	2.2000	2.2000	2.1000	2.1000	-1.869%	172	2,715	-0.952%
2026-02-24	1.9800	2.1400	1.9700	2.1400	+10.309%	9	2,715	-2.804%
2026-02-23	2.1400	2.1400	1.9400	1.9400	-1.020%	6	2,710	+7.216%
2026-02-20	2.4100	2.8000	1.9600	1.9600	-3.922%	162	2,707	+6.122%
2026-02-19	1.8500	2.0600	1.8300	2.0400	+7.368%	470	2,778	+1.961%
2026-02-18	1.7400	2.0000	1.7400	1.9000	+11.111%	55	2,606	+9.474%
2026-02-17	1.7000	1.7200	1.6600	1.7100	-6.557%	70	2,564	+21.637%
2026-02-13	1.8400	1.9000	1.7600	1.8300	+5.172%	61	2,493	+13.661%
2026-02-12	1.8900	1.8900	1.7000	1.7400	-18.692%	103	2,493	+19.540%
2026-02-11	1.9000	2.1400	1.9000	2.1400	+8.629%	14	2,415	-2.804%
2026-02-10	2.1000	2.1000	1.9700	1.9700	-9.633%	111	2,413	+5.584%
2026-02-09	2.2000	2.2000	2.1800	2.1800	+3.810%	5	2,317	-4.587%
2026-02-06	2.1400	2.3300	2.0000	2.1000	+5.000%	157	2,315	-0.952%
2026-02-05	2.1700	2.1700	2.0000	2.0000	-4.762%	16	2,290	+4.000%
2026-02-04	2.4100	2.4100	1.9700	2.1000	-14.286%	216	2,283	-0.952%
2026-02-03	2.1200	2.4500	2.0500	2.4500	+13.953%	36	2,276	-15.102%
2026-02-02	2.2000	2.2500	2.1000	2.1500	-15.354%	70	2,268	-3.256%
2026-01-30	2.4300	2.5400	2.4300	2.5400	-8.961%	3	2,211	-18.110%
2026-01-29	2.9100	2.9100	2.7000	2.7900	-1.761%	8	2,208	-25.448%
2026-01-28	2.8000	2.9000	2.8000	2.8400	-2.069%	12	2,207	-26.761%
2026-01-27	2.9600	3.0000	2.9000	2.9000	-4.918%	25	2,201	-28.276%
2026-01-26	3.1000	3.1500	3.0000	3.0500	-3.175%	33	2,202	-31.803%
2026-01-23	3.2500	3.3500	3.1500	3.1500	-13.699%	4	2,175	-33.968%
2026-01-22	3.6500	3.6500	3.6500	3.6500	+1.389%	2	2,173	-43.014%
2026-01-21	3.5500	3.6000	3.4000	3.6000	+5.263%	17	2,171	-42.222%
2026-01-20	3.6500	3.6500	3.3500	3.4200	-8.800%	56	2,165	-39.181%
2026-01-16	3.5000	3.7500	3.5000	3.7500	-2.597%	20	2,155	-44.533%
2026-01-15	3.8500	3.8500	3.8500	3.8500	+10.000%	1	2,155	-45.974%
2026-01-14	3.6500	3.8000	3.5000	3.5000	-9.794%	1,502	2,155	-40.571%
2026-01-13	3.8500	3.8800	3.8500	3.8800	-4.198%	50	1,188	-46.392%
2026-01-12	4.0000	4.0500	3.9500	4.0500	-6.897%	32	1,138	-48.642%
2026-01-09	4.3000	4.9500	4.1500	4.3500	+19.835%	105	1,159	-52.184%
2026-01-08	3.5700	3.6800	3.4200	3.6300	+8.358%	17	1,143	-42.700%
2026-01-07	3.6400	3.7500	3.3200	3.3500	-14.322%	118	1,133	-37.910%
2026-01-06	3.3000	3.9500	2.9000	3.9100	+15.680%	223	1,023	-46.803%
2026-01-05	3.1500	3.3800	3.1500	3.3800	+7.302%	7	808	-38.462%
2026-01-02	3.2000	3.2000	3.1500	3.1500	+5.000%	31	803	-33.968%
2025-12-31	3.2000	3.2000	2.9900	3.0000	+1.351%	8	773	-30.667%
2025-12-30	2.9500	3.0000	2.9500	2.9600	-1.003%	66	773	-29.730%
2025-12-29	3.1500	3.1500	2.9900	2.9900	-6.563%	7	723	-30.435%
2025-12-26	3.2400	3.2400	3.2000	3.2000	-4.478%	5	716	-35.000%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-0.888%	1	710	-37.910%
2025-12-23	3.4800	3.8500	3.3400	3.3800	-6.630%	106	710	-38.462%
2025-12-22	3.6500	3.6500	3.6200	3.6200	+5.539%	32	704	-42.541%
2025-12-19	3.4000	3.4300	3.4000	3.4300	-0.580%	19	672	-39.359%
2025-12-18	3.6500	3.6500	3.4500	3.4500	-11.538%	22	658	-39.710%
2025-12-16	3.6300	3.9000	3.4000	3.9000	+4.839%	62	636	-46.667%
2025-12-15	3.7500	3.8500	3.6000	3.7200	-5.823%	20	664	-44.086%
2025-12-12	3.9800	3.9800	3.9500	3.9500	-9.195%	7	645	-47.342%
2025-12-11	4.0000	4.5000	4.0000	4.3500	-2.247%	5	638	-52.184%
2025-12-10	4.8000	4.8000	4.4500	4.4500	+7.748%	6	634	-53.258%
2025-12-09	4.2500	4.2500	4.1300	4.1300	-2.594%	3	638	-49.637%
2025-12-08	4.2200	4.2400	4.2200	4.2400	-9.979%	2	635	-50.943%
2025-12-04	4.2000	4.7100	4.2000	4.7100	+12.143%	8	634	-55.839%
2025-12-03	4.2500	4.2500	4.2000	4.2000	0.000%	104	636	-50.476%
2025-12-02	4.4400	4.7500	4.2000	4.2000	-5.618%	75	532	-50.476%
2025-12-01	4.6000	4.6000	4.3200	4.4500	-11.000%	54	459	-53.258%
2025-11-28	5.0000	5.0000	5.0000	5.0000	+3.093%	20	409	-58.400%
2025-11-26	4.9500	4.9500	4.8500	4.8500	0.000%	150	295	-57.113%
2025-11-25	5.2500	5.3000	4.8500	4.8500	+4.077%	49	295	-57.113%
2025-11-24	4.5000	4.6600	4.5000	4.6600	+9.647%	6	249	-55.365%
2025-11-21	4.0400	4.3500	3.9400	4.2500	+8.974%	19	245	-51.059%
2025-11-20	4.2500	4.2500	3.9000	3.9000	-11.364%	8	228	-46.667%
2025-11-19	4.3000	4.4000	3.9500	4.4000	-13.215%	258	222	-52.727%
2025-11-17	4.8100	5.1400	4.7500	5.0700	+1.400%	1,055	35,616	-58.974%
2025-11-14	5.3000	5.9300	5.0000	5.0000	-15.254%	227	35,713	-58.400%
2025-11-13	5.8000	6.2000	5.5000	5.9000	-8.527%	321	35,923	-64.746%
2025-11-12	5.5000	6.4500	5.5000	6.4500	+15.179%	117	35,986	-67.752%
2025-11-11	5.0700	5.6000	5.0700	5.6000	+8.949%	239	36,023	-62.857%
2025-11-10	4.4500	5.2500	4.4000	5.1400	+35.263%	739	36,037	-59.533%
2025-11-07	2.8800	3.9000	2.8800	3.8000	-7.317%	13,371	36,084	-45.263%
2025-11-06	4.4500	4.5400	4.1000	4.1000	-11.447%	337	42,216	-49.268%
2025-11-05	4.5500	4.7000	4.4500	4.6300	+6.437%	2,537	42,219	-55.076%
2025-11-04	4.3500	4.7500	4.3000	4.3500	-13.000%	168	41,471	-52.184%
2025-11-03	5.0000	5.2500	4.9700	5.0000	-3.846%	46	41,475	-58.400%
2025-10-31	4.8000	5.2000	4.8000	5.2000	+9.015%	62	41,475	-60.000%
2025-10-30	4.6000	4.7700	4.5500	4.7700	-4.980%	163	41,477	-56.394%
2025-10-29	5.3000	5.5400	5.0200	5.0200	-5.639%	1,873	41,467	-58.566%
2025-10-28	5.7700	5.8000	5.3200	5.3200	-5.000%	19	41,453	-60.902%
2025-10-27	5.5000	5.7000	5.2500	5.6000	+2.190%	45	41,453	-62.857%
2025-10-24	4.9500	5.6000	4.9500	5.4800	+21.508%	207	41,453	-62.044%
2025-10-23	4.6000	4.6400	4.5000	4.5100	+4.884%	210	41,483	-53.880%
2025-10-22	4.2000	4.3000	3.8000	4.3000	-4.444%	537	41,551	-51.628%
2025-10-21	4.5400	4.8000	4.5000	4.5000	-5.263%	504	41,530	-53.778%
2025-10-20	4.7000	4.8000	4.7000	4.7500	0.000%	22	41,545	-56.211%
2025-10-17	4.5000	4.7500	4.3000	4.7500	+3.261%	72	41,545	-56.211%
2025-10-16	4.8500	4.8500	4.5500	4.6000	-4.167%	58	41,588	-54.783%
2025-10-15	5.0800	5.1600	4.7500	4.8000	-5.882%	174	41,598	-56.667%
2025-10-14	4.6000	5.3300	4.6000	5.1000	+5.155%	245	41,695	-59.216%
2025-10-13	5.2000	5.2000	4.8000	4.8500	-3.000%	158	41,818	-57.113%
2025-10-10	5.5000	5.5000	4.9500	5.0000	-9.091%	248	41,885	-58.400%
2025-10-09	5.9000	5.9000	5.5000	5.5000	-5.983%	131	41,901	-62.182%
2025-10-08	6.3800	6.7000	5.6000	5.8500	-4.098%	649	41,936	-64.444%
2025-10-07	6.5000	6.5000	5.7500	6.1000	-6.154%	34	41,881	-65.902%
2025-10-06	5.7500	6.7500	5.4500	6.5000	+18.182%	438	41,881	-68.000%
2025-10-03	5.8000	6.0000	5.4000	5.5000	+3.774%	152	41,918	-62.182%
2025-10-02	5.3500	5.5000	5.2900	5.3000	-2.752%	18	41,959	-60.755%
2025-10-01	5.6000	6.0200	5.3500	5.4500	+1.113%	119	41,955	-61.835%
2025-09-30	5.4500	5.7500	5.2900	5.3900	-4.263%	69	41,945	-61.410%
2025-09-29	5.8900	5.9000	5.5500	5.6300	-6.167%	161	41,957	-63.055%
2025-09-26	6.1500	6.2000	5.8000	6.0000	-5.512%	89	41,971	-65.333%
2025-09-25	5.7500	6.3500	5.2500	6.3500	+12.191%	159	41,972	-67.244%
2025-09-24	5.1000	5.8500	4.9000	5.6600	+24.123%	138	42,022	-63.251%
2025-09-23	5.5000	5.5000	4.5400	4.5600	-20.000%	1,266	42,065	-54.386%
2025-09-22	6.1500	6.5900	5.7000	5.7000	-15.556%	160	42,066	-63.509%
2025-09-19	6.9800	7.1500	6.5000	6.7500	-7.534%	126	42,042	-69.185%
2025-09-18	7.3500	7.6000	7.0800	7.3000	0.000%	206	42,028	-71.507%
2025-09-17	6.3000	7.9500	6.3000	7.3000	+18.123%	507	41,974	-71.507%
2025-09-16	6.6500	6.8100	6.1000	6.1800	-7.761%	10,555	41,994	-66.343%
2025-09-15	6.9000	7.5000	6.5300	6.7000	+8.065%	534	32,912	-68.955%
2025-09-12	7.1400	7.3500	5.9800	6.2000	-16.779%	1,122	33,160	-66.452%
2025-09-11	5.0000	7.7400	5.0000	7.4500	+105.801%	1,860	33,597	-72.081%
2025-09-10	3.8400	3.9100	3.4500	3.6200	-3.979%	407	34,394	-42.541%
2025-09-09	3.8500	4.0000	3.6500	3.7700	-1.050%	276	34,328	-44.828%
2025-09-08	4.6400	4.8000	3.7400	3.8100	-11.395%	699	34,353	-45.407%
2025-09-05	4.1500	4.4500	3.7000	4.3000	+14.667%	1,342	34,735	-51.628%
2025-09-04	3.1200	3.8500	2.9900	3.7500	+20.968%	1,557	35,029	-44.533%
2025-09-03	3.1500	3.3000	2.9600	3.1000	0.000%	290	35,814	-32.903%
2025-09-02	2.5200	3.2500	2.4000	3.1000	+17.871%	692	35,800	-32.903%
2025-08-29	2.7400	3.0000	2.4500	2.6300	+5.200%	1,208	35,042	-20.913%
2025-08-28	2.5500	2.6300	2.3200	2.5000	+9.649%	466	35,042	-16.800%
2025-08-27	3.0500	3.2000	2.2500	2.2800	-22.973%	565	35,012	-8.772%
2025-08-26	2.7800	3.3000	2.6500	2.9600	+5.714%	1,371	35,004	-29.730%
2025-08-25	3.0500	3.8900	2.8000	2.8000	-9.677%	1,659	35,243	-25.714%
2025-08-22	2.0000	3.2500	1.9200	3.1000	+55.779%	7,739	35,642	-32.903%
2025-08-21	1.7500	2.1000	1.6500	1.9900	+17.059%	724	30,497	+4.523%
2025-08-20	1.9200	1.9300	1.5200	1.7000	-17.073%	3,210	30,444	+22.353%
2025-08-19	2.3200	2.4200	1.9500	2.0500	-5.093%	1,766	31,413	+1.463%
2025-08-18	1.8000	2.2300	1.7900	2.1600	+24.855%	1,223	31,309	-3.704%
2025-08-15	1.7700	1.9000	1.6300	1.7300	+8.805%	650	31,493	+20.231%
2025-08-14	1.0300	1.5900	0.9400	1.5900	+44.545%	3,207	31,437	+30.818%
2025-08-13	1.2200	1.2200	1.1000	1.1000	-5.172%	194	29,366	+89.091%
2025-08-12	1.0900	1.2900	0.9600	1.1600	+8.411%	607	29,299	+79.310%
2025-08-11	0.8200	1.0800	0.8100	1.0700	+28.916%	220	29,667	+94.393%
2025-08-08	0.7500	0.8600	0.7100	0.8300	+6.410%	842	29,674	+150.602%
2025-08-07	0.7500	0.7900	0.6600	0.7800	+4.000%	580	30,169	+166.667%
2025-08-06	0.8400	0.9900	0.7500	0.7500	-37.500%	526	30,401	+177.333%
2025-08-05	1.1500	1.2100	0.9500	1.2000	+7.143%	1,311	30,583	+73.333%
2025-08-04	1.0000	1.2400	0.9300	1.1200	+28.736%	696	30,664	+85.714%
2025-08-01	0.7400	0.9200	0.7000	0.8700	+17.568%	1,357	30,687	+139.080%
2025-07-31	0.8600	0.9100	0.7200	0.7400	-9.756%	815	30,718	+181.081%
2025-07-30	0.8100	0.9500	0.8000	0.8200	-2.381%	1,476	30,821	+153.659%
2025-07-29	0.9900	0.9900	0.6900	0.8400	-18.447%	765	30,239	+147.619%
2025-07-28	1.1300	1.2500	0.9800	1.0300	-7.207%	3,971	30,041	+101.942%
2025-07-25	0.9600	1.1300	0.9000	1.1100	+13.265%	377	28,795	+87.387%
2025-07-24	1.0000	1.2700	0.9500	0.9800	+10.112%	1,946	28,613	+112.245%
2025-07-23	1.1000	1.1900	0.6700	0.8900	-32.576%	2,241	28,872	+133.708%
2025-07-22	2.2900	2.4900	1.1400	1.3200	-24.571%	18,777	28,471	+57.576%
2025-07-21	1.5000	3.2000	1.3400	1.7500	+62.037%	11,145	18,857	+18.857%
2025-07-18	0.7000	1.1000	0.7000	1.0800	+58.824%	3,777	17,436	+92.593%
2025-07-17	0.8200	0.9900	0.6200	0.6800	+25.926%	6,476	17,805	+205.882%
2025-07-16	0.6000	0.6700	0.5000	0.5400	+22.727%	6,677	15,728	+285.185%
2025-07-15	0.4800	0.5000	0.4000	0.4400	+18.919%	2,981	11,598	+372.727%
2025-07-14	0.3300	0.3900	0.2700	0.3700	+23.333%	1,313	10,480	+462.162%
2025-07-11	0.3400	0.4000	0.2500	0.3000	-6.250%	278	9,794	+593.333%
2025-07-10	0.3000	0.3400	0.2400	0.3200	+23.077%	539	9,669	+550.000%
2025-07-09	0.2800	0.3000	0.2200	0.2600	+13.043%	318	9,426	+700.000%
2025-07-08	0.2000	0.2300	0.2000	0.2300	+64.286%	189	9,226	+804.348%
2025-07-07	0.2200	0.2200	0.1300	0.1400	-12.500%	916	9,099	+1,385.714%
2025-07-03	0.1500	0.1900	0.1500	0.1600	+6.667%	200	8,097	+1,200.000%
2025-07-02	0.1600	0.1600	0.1200	0.1500	-6.250%	163	8,097	+1,286.667%
2025-07-01	0.1600	0.1700	0.1200	0.1600	+23.077%	324	7,971	+1,200.000%
2025-06-30	0.1600	0.1600	0.1300	0.1300	-13.333%	221	7,742	+1,500.000%
2025-06-27	0.1300	0.1600	0.1000	0.1500	0.000%	353	7,616	+1,286.667%
2025-06-26	0.1100	0.1500	0.1100	0.1500	-6.250%	56	7,520	+1,286.667%
2025-06-25	0.1600	0.1600	0.1600	0.1600	0.000%	30	7,473	+1,200.000%
2025-06-24	0.1400	0.1700	0.1100	0.1600	0.000%	51	7,443	+1,200.000%
2025-06-23	0.1400	0.1600	0.1400	0.1600	0.000%	6	7,408	+1,200.000%
2025-06-20	0.1600	0.1600	0.1600	0.1600	-5.882%	134	7,412	+1,200.000%
2025-06-18	0.1600	0.1700	0.1300	0.1700	0.000%	69	7,494	+1,123.529%
2025-06-17	0.1700	0.1700	0.1600	0.1700	+13.333%	65	7,494	+1,123.529%
2025-06-16	0.1500	0.1600	0.1500	0.1500	-6.250%	57	7,431	+1,286.667%
2025-06-13	0.1800	0.1800	0.1600	0.1600	-11.111%	424	7,428	+1,200.000%
2025-06-12	0.1500	0.1800	0.1500	0.1800	+20.000%	247	7,226	+1,055.556%
2025-06-11	0.2000	0.2000	0.1500	0.1500	-11.765%	23	6,983	+1,286.667%
2025-06-10	0.1700	0.1800	0.1700	0.1700	0.000%	31	6,991	+1,123.529%
2025-06-09	0.1800	0.1800	0.1700	0.1700	-10.526%	56	6,983	+1,123.529%
2025-06-06	0.2000	0.2200	0.1900	0.1900	+5.556%	562	7,018	+994.737%
2025-06-05	0.2000	0.2200	0.1800	0.1800	0.000%	123	6,851	+1,055.556%
2025-06-04	0.1600	0.2000	0.1600	0.1800	+5.882%	211	6,848	+1,055.556%
2025-06-03	0.1700	0.1700	0.1100	0.1700	0.000%	47	6,848	+1,123.529%
2025-06-02	0.2000	0.2200	0.1500	0.1700	+13.333%	74	6,858	+1,123.529%
2025-05-30	0.1800	0.2300	0.1500	0.1500	-31.818%	116	6,906	+1,286.667%
2025-05-29	0.2000	0.2200	0.2000	0.2200	+22.222%	65	6,894	+845.455%
2025-05-28	0.2000	0.2200	0.1800	0.1800	-18.182%	29	6,844	+1,055.556%
2025-05-27	0.2400	0.2400	0.2100	0.2200	-4.348%	133	6,823	+845.455%
2025-05-23	0.2100	0.2300	0.1700	0.2300	+35.294%	110	6,763	+804.348%
2025-05-22	0.1800	0.1900	0.1600	0.1700	-5.556%	43	6,763	+1,123.529%
2025-05-21	0.2000	0.2200	0.1600	0.1800	-18.182%	46	6,786	+1,055.556%
2025-05-20	0.2100	0.2500	0.2100	0.2200	-4.348%	92	6,787	+845.455%
2025-05-19	0.2300	0.2800	0.2000	0.2300	0.000%	190	6,714	+804.348%
2025-05-16	0.2000	0.2300	0.1800	0.2300	+15.000%	640	6,722	+804.348%
2025-05-15	0.1700	0.2000	0.1400	0.2000	+17.647%	678	6,710	+940.000%
2025-05-14	0.1200	0.1900	0.1200	0.1700	+41.667%	1,346	6,534	+1,123.529%
2025-05-13	0.1300	0.1300	0.1200	0.1200	0.000%	2	5,705	+1,633.333%
2025-05-12	0.1200	0.1200	0.1100	0.1200	0.000%	26	5,703	+1,633.333%
2025-05-09	0.1300	0.1300	0.1000	0.1200	-40.000%	126	5,681	+1,633.333%
2025-05-08	0.1500	0.2000	0.1500	0.2000	+17.647%	38	5,694	+940.000%
2025-05-07	0.1600	0.2000	0.1600	0.1700	+54.545%	44	5,706	+1,123.529%
2025-05-06	0.1200	0.1500	0.1100	0.1100	-8.333%	57	5,690	+1,790.909%
2025-05-05	0.1100	0.1200	0.1100	0.1200	-14.286%	9	5,694	+1,633.333%
2025-05-02	0.1300	0.1400	0.1300	0.1400	+7.692%	6	5,703	+1,385.714%
2025-05-01	0.1200	0.1500	0.1100	0.1300	-7.143%	6	5,701	+1,500.000%
2025-04-30	0.1400	0.1400	0.1000	0.1400	-6.667%	16	5,699	+1,385.714%
2025-04-29	0.1700	0.1700	0.1500	0.1500	+7.143%	12	5,694	+1,286.667%
2025-04-28	0.1500	0.1500	0.1200	0.1400	0.000%	10	5,693	+1,385.714%
2025-04-25	0.1500	0.1500	0.1100	0.1400	0.000%	504	5,698	+1,385.714%
2025-04-24	0.1600	0.1600	0.1300	0.1400	-22.222%	304	5,844	+1,385.714%
2025-04-23	0.1600	0.1800	0.1400	0.1800	-10.000%	10	5,818	+1,055.556%
2025-04-22	0.2000	0.2000	0.2000	0.2000	+5.263%	1	5,818	+940.000%
2025-04-21	0.1900	0.1900	0.1900	0.1900	-9.524%	20	5,818	+994.737%
2025-04-17	0.2000	0.2200	0.2000	0.2100	+5.000%	10	5,809	+890.476%
2025-04-16	0.2000	0.2000	0.2000	0.2000	+5.263%	21	5,809	+940.000%
2025-04-15	0.2300	0.2300	0.1900	0.1900	-17.391%	116	5,788	+994.737%
2025-04-11	0.2000	0.2300	0.2000	0.2300	+4.545%	58	5,697	+804.348%
2025-04-10	0.2000	0.2200	0.2000	0.2200	-8.333%	107	5,672	+845.455%
2025-04-09	0.2100	0.2900	0.2100	0.2400	+9.091%	70	5,730	+766.667%
2025-04-08	0.2600	0.2700	0.2100	0.2200	-12.000%	36	5,696	+845.455%
2025-04-07	0.2000	0.2500	0.2000	0.2500	+4.167%	9	5,662	+732.000%
2025-04-04	0.1900	0.2400	0.1800	0.2400	+14.286%	208	5,665	+766.667%
2025-04-03	0.2200	0.2400	0.2100	0.2100	-12.500%	18	5,764	+890.476%
2025-04-02	0.2400	0.2500	0.2400	0.2400	0.000%	3	5,776	+766.667%
2025-04-01	0.2300	0.2600	0.2000	0.2400	+4.348%	199	5,776	+766.667%
2025-03-31	0.2600	0.2600	0.2300	0.2300	-14.815%	173	5,694	+804.348%
2025-03-28	0.3000	0.3000	0.2700	0.2700	-10.000%	134	5,613	+670.370%
2025-03-27	0.3000	0.3000	0.3000	0.3000	-3.226%	200	5,606	+593.333%
2025-03-26	0.3300	0.3300	0.3100	0.3100	-3.125%	15	5,406	+570.968%
2025-03-25	0.3200	0.3200	0.3200	0.3200	+3.226%	1	5,419	+550.000%
2025-03-24	0.2900	0.3100	0.2900	0.3100	+3.333%	4	5,418	+570.968%
2025-03-21	0.3100	0.3100	0.3000	0.3000	-3.226%	22	5,416	+593.333%
2025-03-20	0.3400	0.3400	0.3100	0.3100	+3.333%	12	5,412	+570.968%
2025-03-19	0.3200	0.3300	0.2800	0.3000	+11.111%	23	5,410	+593.333%
2025-03-18	0.2800	0.3000	0.2700	0.2700	-10.000%	12	5,408	+670.370%
2025-03-17	0.3000	0.3000	0.2700	0.3000	+3.448%	10	5,409	+593.333%
2025-03-14	0.2900	0.2900	0.2700	0.2900	+7.407%	92	5,408	+617.241%
2025-03-13	0.3000	0.3000	0.2700	0.2700	-18.182%	3	5,420	+670.370%
2025-03-12	0.3000	0.3400	0.2800	0.3300	+22.222%	64	5,420	+530.303%
2025-03-11	0.3000	0.3000	0.2700	0.2700	-10.000%	309	5,404	+670.370%
2025-03-10	0.3100	0.3500	0.3000	0.3000	-6.250%	34	5,400	+593.333%
2025-03-07	0.3100	0.3200	0.3000	0.3200	+6.667%	1,882	5,408	+550.000%
2025-03-06	0.3100	0.3100	0.3000	0.3000	-9.091%	222	6,129	+593.333%
2025-03-05	0.3400	0.3500	0.3200	0.3300	+3.125%	11	6,129	+530.303%
2025-03-04	0.2900	0.3400	0.2900	0.3200	+6.667%	235	6,125	+550.000%
2025-03-03	0.4200	0.4200	0.3000	0.3000	-25.000%	132	6,187	+593.333%
2025-02-28	0.3500	0.4000	0.3500	0.4000	-9.091%	38	6,257	+420.000%
2025-02-27	0.5700	0.5700	0.4400	0.4400	-15.385%	103	6,245	+372.727%
2025-02-26	0.5000	0.5600	0.4900	0.5200	+6.122%	952	6,143	+300.000%
2025-02-25	0.4300	0.4900	0.4200	0.4900	+22.500%	108	5,315	+324.490%
2025-02-24	0.4200	0.4200	0.4000	0.4000	-9.091%	110	5,394	+420.000%
2025-02-21	0.4500	0.4500	0.4400	0.4400	-6.383%	74	5,365	+372.727%
2025-02-20	0.5000	0.5300	0.4600	0.4700	-14.545%	8	5,358	+342.553%
2025-02-19	0.5100	0.5600	0.5000	0.5500	+7.843%	184	5,354	+278.182%
2025-02-18	0.5200	0.5300	0.4800	0.5100	+6.250%	45	5,299	+307.843%
2025-02-14	0.5100	0.5100	0.4100	0.4800	+4.348%	150	5,277	+333.333%
2025-02-13	0.4300	0.4600	0.4300	0.4600	-6.122%	6	5,274	+352.174%
2025-02-12	0.3800	0.4900	0.3800	0.4900	+11.364%	585	5,274	+324.490%
2025-02-11	0.4300	0.4500	0.4300	0.4400	+10.000%	9	5,238	+372.727%
2025-02-10	0.4100	0.4300	0.3700	0.4000	-4.762%	2,626	5,239	+420.000%
2025-02-07	0.4300	0.4300	0.4100	0.4200	-2.326%	76	6,497	+395.238%
2025-02-06	0.4500	0.4500	0.4200	0.4300	+2.381%	165	6,505	+383.721%
2025-02-05	0.3600	0.4400	0.3600	0.4200	+2.439%	43	6,444	+395.238%
2025-02-04	0.4200	0.4300	0.3900	0.4100	+2.500%	32	6,484	+407.317%
2025-02-03	0.4300	0.4300	0.4000	0.4000	-6.977%	99	6,462	+420.000%
2025-01-31	0.4900	0.4900	0.4300	0.4300	-12.245%	356	6,532	+383.721%
2025-01-30	0.4700	0.4900	0.4700	0.4900	+2.083%	22	6,358	+324.490%
2025-01-29	0.4800	0.5100	0.4800	0.4800	+6.667%	6	6,344	+333.333%
2025-01-28	0.4600	0.4600	0.4500	0.4500	0.000%	8	6,345	+362.222%
2025-01-27	0.4600	0.4800	0.4400	0.4500	+2.273%	223	6,347	+362.222%
2025-01-24	0.4800	0.4900	0.4400	0.4400	-6.383%	1,068	6,141	+372.727%
2025-01-23	0.4500	0.4900	0.4300	0.4700	+9.302%	209	6,381	+342.553%
2025-01-22	0.4600	0.4600	0.4300	0.4300	-8.511%	142	6,312	+383.721%
2025-01-21	0.6000	0.6000	0.4700	0.4700	-2.083%	406	6,310	+342.553%
2025-01-17	0.5300	0.5300	0.4800	0.4800	-9.434%	224	5,826	+333.333%
2025-01-16	0.4900	0.5300	0.4900	0.5300	+6.000%	48	5,826	+292.453%
2025-01-15	0.5100	0.6100	0.4400	0.5000	+6.383%	240	5,831	+316.000%
2025-01-14	0.4500	0.4700	0.4400	0.4700	+2.174%	172	5,811	+342.553%
2025-01-13	0.4800	0.4800	0.4100	0.4600	-9.804%	125	5,952	+352.174%
2025-01-10	0.5200	0.5200	0.4800	0.5100	0.000%	374	5,966	+307.843%

.dark-mode .k0Z5RP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k0Z5RP{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20270115C4OPEN Jan 15 2027 4.00 Call (OPEN270115C00004000)option OPRA

OPEN20270115C4
OPEN Jan 15 2027 4.00 Call (OPEN270115C00004000)
option OPRA