Dark

OPEN20271217C1
OPEN Dec 17 2027 1.00 Call (OPEN271217C00001000)
option OPRA

EOD

Jul 6, 2026

4.45+5.952%(+0.25)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	4.3000	4.5000	4.0800	4.4500	+5.952%	17	560	0.000%
2026-07-01	4.2000	4.2000	4.2000	4.2000	+21.387%	1	560	+5.952%
2026-06-29	3.5700	3.5800	3.4600	3.4600	+2.367%	7	561	+28.613%
2026-06-23	3.3800	3.3800	3.3800	3.3800	-8.152%	7	561	+31.657%
2026-06-18	3.6800	3.6800	3.6800	3.6800	-11.325%	10	551	+20.924%
2026-06-16	4.1500	4.1500	4.1500	4.1500	+8.924%	5	551	+7.229%
2026-06-15	3.8500	3.8500	3.8100	3.8100	+6.128%	19	539	+16.798%
2026-06-12	3.7000	3.7000	3.5900	3.5900	+1.127%	7	539	+23.955%
2026-06-09	3.5500	3.5500	3.5500	3.5500	0.000%	4	539	+25.352%
2026-06-08	3.6500	3.6500	3.5500	3.5500	-14.458%	341	535	+25.352%
2026-06-03	4.1200	4.2000	4.1200	4.1500	-17.000%	6	281	+7.229%
2026-06-02	5.0000	5.0000	5.0000	5.0000	+9.649%	1	276	-11.000%
2026-06-01	4.5000	4.5600	4.5000	4.5600	+28.451%	5	276	-2.412%
2026-05-20	3.5500	3.5500	3.5500	3.5500	+4.106%	1	275	+25.352%
2026-05-19	3.3800	3.4100	3.3800	3.4100	-1.729%	2	272	+30.499%
2026-05-18	3.4700	3.4700	3.4700	3.4700	-3.611%	1	272	+28.242%
2026-05-15	3.6000	3.6000	3.6000	3.6000	-5.263%	2	272	+23.611%
2026-05-14	3.7300	3.8000	3.7300	3.8000	-18.455%	10	269	+17.105%
2026-04-28	4.6600	4.6600	4.6600	4.6600	+9.647%	1	264	-4.506%
2026-04-23	4.5500	4.5500	4.2500	4.2500	-11.458%	5	264	+4.706%
2026-04-21	4.8000	4.8000	4.8000	4.8000	+21.519%	1	266	-7.292%
2026-04-15	3.9500	3.9500	3.9500	3.9500	+9.722%	1	266	+12.658%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-0.277%	1	266	+23.611%
2026-04-10	3.6100	3.6100	3.6100	3.6100	-7.436%	1	265	+23.269%
2026-04-02	3.9000	3.9000	3.9000	3.9000	+1.563%	1	265	+14.103%
2026-03-31	3.8400	3.8400	3.8400	3.8400	+1.053%	10	265	+15.885%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-12.644%	3	260	+17.105%
2026-03-11	4.3500	4.3500	4.3500	4.3500	-0.911%	15	260	+2.299%
2026-03-10	4.3900	4.3900	4.3900	4.3900	+4.524%	1	252	+1.367%
2026-03-02	4.3500	4.3500	4.2000	4.2000	-6.667%	21	251	+5.952%
2026-02-27	4.2500	4.5000	4.2500	4.5000	-1.532%	4	244	-1.111%
2026-02-26	4.5000	4.5700	4.5000	4.5700	+11.192%	2	245	-2.626%
2026-02-24	3.9200	4.1100	3.9200	4.1100	+3.788%	12	245	+8.273%
2026-02-18	3.9600	3.9600	3.9600	3.9600	-20.800%	3	233	+12.374%
2026-02-11	4.0600	5.0000	4.0600	5.0000	+19.048%	27	231	-11.000%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-11.579%	2	208	+5.952%
2026-01-30	5.0000	5.0000	4.7500	4.7500	-13.163%	11	206	-6.316%
2026-01-07	5.4700	5.4700	5.4700	5.4700	+4.990%	72	200	-18.647%
2026-01-02	5.1500	5.2100	5.1500	5.2100	+2.157%	139	236	-14.587%
2025-12-31	5.0700	5.1000	5.0500	5.1000	+0.990%	6	106	-12.745%
2025-12-30	5.0500	5.0500	5.0500	5.0500	0.000%	1	106	-11.881%
2025-12-29	5.0500	5.0500	5.0500	5.0500	-12.931%	2	105	-11.881%
2025-12-18	5.4500	5.8000	5.4500	5.8000	-7.200%	73	103	-23.276%
2025-12-10	6.2500	6.2500	6.2500	6.2500	-2.344%	10	30	-28.800%
2025-12-08	6.4000	6.4000	6.4000	6.4000	-2.290%	5	20	-30.469%
2025-12-05	6.5500	6.6000	6.5500	6.5500	+5.645%	4	21	-32.061%
2025-12-04	6.2000	6.2000	6.2000	6.2000	-1.899%	5	19	-28.226%
2025-12-02	6.6500	6.6500	6.3200	6.3200	-7.602%	6	14	-29.589%
2025-11-26	6.8500	6.8500	6.8400	6.8400	-2.286%	2	10	-34.942%
2025-11-24	7.0000	7.0000	7.0000	7.0000	+19.250%	10	10	-36.429%
2025-11-20	5.8700	5.8700	5.8700	5.8700	-5.778%	10	10	-24.191%
2025-11-17	7.0300	7.0300	6.2300	6.2300	-13.231%	13	6,975	-28.571%
2025-11-14	7.3000	7.3000	7.1800	7.1800	-6.389%	3	6,987	-38.022%
2025-11-13	7.9200	7.9200	7.6700	7.6700	-7.030%	5	7,022	-41.982%
2025-11-12	7.6500	8.2500	7.6500	8.2500	+10.442%	13	7,026	-46.061%
2025-11-11	7.2500	7.4700	7.2500	7.4700	+4.476%	74	7,070	-40.428%
2025-11-10	6.0000	7.1500	6.0000	7.1500	+30.000%	40	7,089	-37.762%
2025-11-07	5.1500	5.5000	5.1500	5.5000	-5.172%	10	7,107	-19.091%
2025-11-06	6.2000	6.2000	5.8000	5.8000	-12.121%	203	7,113	-23.276%
2025-11-05	6.4500	6.6000	6.4500	6.6000	+5.600%	6	7,314	-32.576%
2025-11-04	6.2500	6.2500	6.2500	6.2500	-7.407%	1	7,318	-28.800%
2025-11-03	6.7500	6.7500	6.7500	6.7500	-1.460%	1	7,319	-34.074%
2025-10-31	6.7000	6.8600	6.7000	6.8500	-5.517%	47	7,319	-35.036%
2025-10-29	7.0900	7.4700	7.0900	7.2500	+1.683%	105	7,366	-38.621%
2025-10-28	7.3500	7.3500	7.1300	7.1300	+9.692%	19	7,262	-37.588%
2025-10-27	6.5000	6.5000	6.5000	6.5000	-9.597%	2	7,283	-31.538%
2025-10-24	7.1900	7.1900	7.1900	7.1900	+14.308%	20	7,283	-38.108%
2025-10-23	6.3500	6.3500	6.2900	6.2900	+9.965%	16	7,303	-29.253%
2025-10-22	5.5500	5.7500	5.5000	5.7200	-6.536%	297	7,319	-22.203%
2025-10-17	6.0000	6.5900	6.0000	6.1200	-3.622%	20	7,616	-27.288%
2025-10-16	6.4000	6.4000	6.3500	6.3500	-6.065%	3	7,626	-29.921%
2025-10-15	6.7400	6.7600	6.7400	6.7600	-0.734%	3	7,626	-34.172%
2025-10-14	6.3000	6.8100	6.3000	6.8100	+2.560%	25	7,627	-34.655%
2025-10-13	6.7000	6.7500	6.6400	6.6400	-2.065%	6	7,649	-32.982%
2025-10-10	7.4300	7.4300	6.7800	6.7800	-4.507%	7	7,647	-34.366%
2025-10-09	7.2500	7.3700	7.1000	7.1000	-14.458%	12	7,654	-37.324%
2025-10-08	8.5000	8.5000	8.3000	8.3000	-0.599%	6	7,665	-46.386%
2025-10-07	7.5000	8.3500	7.5000	8.3500	-1.765%	5	7,667	-46.707%
2025-10-06	7.3700	8.5000	7.3700	8.5000	+15.962%	56	7,672	-47.647%
2025-10-03	7.2700	7.7500	7.2700	7.3300	+3.239%	32	7,730	-39.291%
2025-10-02	7.0500	7.1100	7.0000	7.1000	-2.069%	23	7,759	-37.324%
2025-10-01	7.1800	7.8000	7.1800	7.2500	+2.113%	27	7,787	-38.621%
2025-09-30	7.0900	7.1300	7.0900	7.1000	-3.138%	65	7,811	-37.324%
2025-09-29	7.5300	7.5300	7.3300	7.3300	-7.215%	6	7,876	-39.291%
2025-09-26	8.0000	8.0000	6.5500	7.9000	-2.469%	5	7,875	-43.671%
2025-09-25	7.8600	8.1000	7.6000	8.1000	+9.756%	39	7,875	-45.062%
2025-09-24	6.6500	7.4700	6.6500	7.3800	+16.220%	27	7,907	-39.702%
2025-09-23	6.9100	7.0000	6.1000	6.3500	-15.894%	203	7,904	-29.921%
2025-09-22	7.4000	8.4000	7.2000	7.5500	-12.918%	184	7,930	-41.060%
2025-09-19	8.4700	8.6700	8.4700	8.6700	-5.246%	6	8,106	-48.674%
2025-09-18	9.0000	9.3000	8.9900	9.1500	-2.034%	41	8,112	-51.366%
2025-09-17	8.8000	9.8500	8.5000	9.3400	+16.750%	86	8,127	-52.355%
2025-09-16	8.6000	8.6000	8.0000	8.0000	-4.648%	9	8,098	-44.375%
2025-09-15	8.7000	9.2500	8.3900	8.3900	+2.945%	26	8,101	-46.961%
2025-09-12	8.9500	9.2500	7.7500	8.1500	-13.298%	281	8,103	-45.399%
2025-09-11	6.7000	9.6700	6.7000	9.4000	+95.833%	1,277	8,298	-52.660%
2025-09-10	5.4000	5.5500	4.8000	4.8000	-6.796%	676	8,822	-7.292%
2025-09-09	5.3000	5.5200	5.1500	5.1500	-2.830%	185	9,414	-13.592%
2025-09-08	6.0500	6.5000	5.1500	5.3000	-9.402%	57	9,478	-16.038%
2025-09-05	5.9500	6.0000	4.2000	5.8500	+12.500%	241	9,489	-23.932%
2025-09-04	4.3700	5.2000	4.3700	5.2000	+22.066%	267	9,510	-14.423%
2025-09-03	4.5500	4.6300	4.2000	4.2600	+0.235%	28	9,766	+4.460%
2025-09-02	3.6000	4.3000	3.5400	4.2500	+11.842%	552	9,763	+4.706%
2025-08-29	4.0000	4.2000	3.6000	3.8000	+5.263%	606	10,285	+17.105%
2025-08-28	3.5500	3.7500	3.4500	3.6100	+7.761%	427	10,285	+23.269%
2025-08-27	3.9000	4.0000	3.3000	3.3500	-14.103%	987	10,442	+32.836%
2025-08-26	3.8500	4.4200	3.6500	3.9000	-0.256%	260	9,589	+14.103%
2025-08-25	4.2500	5.4000	3.9100	3.9100	-9.070%	531	9,711	+13.811%
2025-08-22	2.9400	4.3200	2.8500	4.3000	+49.306%	508	9,798	+3.488%
2025-08-21	2.5800	3.0000	2.5800	2.8800	+12.941%	121	9,985	+54.514%
2025-08-20	2.6900	2.9100	2.4300	2.5500	-14.430%	289	10,003	+74.510%
2025-08-19	3.3000	3.8500	2.8800	2.9800	-4.180%	337	9,818	+49.329%
2025-08-18	2.6500	3.2500	2.5400	3.1100	+17.358%	857	9,870	+43.087%
2025-08-15	2.6900	2.8700	2.5000	2.6500	+14.719%	874	9,156	+67.925%
2025-08-14	1.7500	2.3900	1.7500	2.3100	+23.529%	1,094	8,538	+92.641%
2025-08-13	1.9000	2.0000	1.8200	1.8700	+1.081%	303	9,096	+137.968%
2025-08-12	1.7800	2.0800	1.6800	1.8500	+6.322%	324	8,976	+140.541%
2025-08-11	1.4000	1.7400	1.4000	1.7400	+21.678%	126	9,155	+155.747%
2025-08-08	1.3700	1.4500	1.2600	1.4300	+5.926%	243	9,175	+211.189%
2025-08-07	1.3100	1.3700	1.2200	1.3500	-1.460%	264	9,003	+229.630%
2025-08-06	1.4400	1.7000	1.3700	1.3700	-29.744%	2,772	8,894	+224.818%
2025-08-05	1.8000	2.0600	1.7500	1.9500	+3.723%	1,024	7,976	+128.205%
2025-08-04	1.6800	2.0000	1.6000	1.8800	+25.333%	2,180	7,041	+136.702%
2025-08-01	1.3500	1.6100	1.3500	1.5000	+13.636%	291	6,036	+196.667%
2025-07-31	1.4500	1.5300	1.2600	1.3200	-13.725%	516	5,876	+237.121%
2025-07-30	1.4800	1.9100	1.4700	1.5300	+2.000%	203	5,863	+190.850%
2025-07-29	1.7100	1.7100	1.3500	1.5000	-14.773%	745	5,747	+196.667%
2025-07-28	2.0300	2.1200	1.6900	1.7600	-8.333%	611	5,527	+152.841%
2025-07-25	1.8800	1.9200	1.6700	1.9200	+8.475%	547	5,272	+131.771%
2025-07-24	1.9200	2.2100	1.7700	1.7700	+7.273%	4,378	4,879	+151.412%
2025-07-23	1.8300	2.2000	1.4800	1.6500	0.000%	735	0	+169.697%

.dark-mode .n2HSsB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2HSsB{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217C1OPEN Dec 17 2027 1.00 Call (OPEN271217C00001000)option OPRA

OPEN20271217C1
OPEN Dec 17 2027 1.00 Call (OPEN271217C00001000)
option OPRA