Dark

OPEN20271217C10
OPEN Dec 17 2027 10.00 Call (OPEN271217C00010000)
option OPRA

EOD

Jul 9, 2026

1.56+14.706%(+0.20)632

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.5500	1.6400	1.5000	1.5600	+14.706%	632	10,976	0.000%
2026-07-08	1.2300	1.3600	1.1300	1.3600	+0.741%	95	10,918	+14.706%
2026-07-07	1.4000	1.4500	1.2600	1.3500	-8.784%	121	10,969	+15.556%
2026-07-06	1.4600	1.6200	1.4600	1.4800	+8.029%	289	10,962	+5.405%
2026-07-02	1.4700	1.4900	1.3200	1.3700	-2.143%	105	10,938	+13.869%
2026-07-01	1.2900	1.4700	1.2500	1.4000	+7.692%	79	10,938	+11.429%
2026-06-30	1.2700	1.3000	1.2300	1.3000	+5.691%	183	10,957	+20.000%
2026-06-29	1.2100	1.2300	1.1000	1.2300	+8.850%	29	10,957	+26.829%
2026-06-26	1.1000	1.1500	1.0500	1.1300	+2.727%	72	10,968	+38.053%
2026-06-25	1.1500	1.1500	1.1000	1.1000	-3.509%	35	10,972	+41.818%
2026-06-24	1.0700	1.2200	1.0700	1.1400	0.000%	16	10,955	+36.842%
2026-06-23	1.1100	1.1700	1.1000	1.1400	-0.870%	160	10,959	+36.842%
2026-06-22	1.2400	1.2500	1.1100	1.1500	-4.167%	201	10,927	+35.652%
2026-06-18	1.2500	1.2500	1.1600	1.2000	-4.000%	4,592	7,900	+30.000%
2026-06-17	1.3000	1.3000	1.2500	1.2500	-13.194%	4	7,900	+24.800%
2026-06-16	1.4200	1.5000	1.4200	1.4400	+9.924%	44	7,900	+8.333%
2026-06-15	1.3900	1.3900	1.3000	1.3100	+5.645%	9	7,907	+19.084%
2026-06-12	1.1500	1.2600	1.1500	1.2400	-3.125%	17	7,907	+25.806%
2026-06-11	1.2000	1.3100	1.2000	1.2800	-4.478%	675	7,907	+21.875%
2026-06-10	1.2400	1.3600	1.2400	1.3400	+14.530%	19	8,110	+16.418%
2026-06-09	1.3000	1.3000	1.1500	1.1700	-2.500%	29	8,097	+33.333%
2026-06-08	1.3500	1.3500	1.2000	1.2000	-7.692%	46	8,096	+30.000%
2026-06-05	1.5400	1.5400	1.2200	1.3000	-19.255%	292	8,050	+20.000%
2026-06-04	1.5800	1.6100	1.5800	1.6100	+3.871%	5	7,944	-3.106%
2026-06-03	2.0000	2.0000	1.5000	1.5500	-16.216%	104	7,941	+0.645%
2026-06-02	1.7600	2.0000	1.5800	1.8500	+8.187%	418	7,869	-15.676%
2026-06-01	1.4100	1.7200	1.4100	1.7100	+14.000%	63	7,878	-8.772%
2026-05-29	1.5000	1.5600	1.4500	1.5000	0.000%	126	7,858	+4.000%
2026-05-28	1.4000	1.6500	1.4000	1.5000	+7.143%	129	7,795	+4.000%
2026-05-27	1.2500	1.5000	1.2500	1.4000	+15.702%	132	7,793	+11.429%
2026-05-26	1.3300	1.3400	1.2100	1.2100	-1.626%	100	7,684	+28.926%
2026-05-22	1.2300	1.2500	1.1300	1.2300	-2.381%	1,364	7,629	+26.829%
2026-05-21	1.1300	1.2600	1.1300	1.2600	+13.514%	123	6,639	+23.810%
2026-05-20	1.1000	1.1800	1.1000	1.1100	-3.478%	164	6,639	+40.541%
2026-05-19	1.0600	1.1500	1.0600	1.1500	+9.524%	109	6,287	+35.652%
2026-05-18	1.0500	1.0900	0.9600	1.0500	-6.250%	144	6,287	+48.571%
2026-05-15	1.1000	1.2600	1.0800	1.1200	-6.667%	135	6,287	+39.286%
2026-05-14	1.2000	1.3000	1.1500	1.2000	+1.695%	208	6,283	+30.000%
2026-05-13	1.3000	1.3000	1.1800	1.1800	-0.840%	5,033	8,752	+32.203%
2026-05-12	1.3200	1.3200	1.1900	1.1900	-12.500%	93	8,752	+31.092%
2026-05-11	1.3400	1.4100	1.3000	1.3600	-4.895%	90	8,752	+14.706%
2026-05-08	1.5900	1.5900	1.2800	1.4300	-18.286%	1,325	8,757	+9.091%
2026-05-07	1.7300	1.7800	1.6200	1.7500	-2.778%	1,164	9,811	-10.857%
2026-05-06	1.7900	1.8000	1.7700	1.8000	+12.500%	481	8,747	-13.333%
2026-05-05	1.5400	1.6500	1.5000	1.6000	+3.896%	414	8,296	-2.500%
2026-05-04	1.6100	1.6800	1.5400	1.5400	-10.465%	390	8,107	+1.299%
2026-05-01	1.7200	1.7200	1.7200	1.7200	+1.775%	3	7,898	-9.302%
2026-04-30	1.5500	1.7500	1.5500	1.6900	-0.588%	5	7,898	-7.692%
2026-04-29	1.7000	1.7300	1.6400	1.7000	-5.556%	180	7,898	-8.235%
2026-04-28	1.8000	1.8000	1.8000	1.8000	+2.857%	2	8,048	-13.333%
2026-04-27	1.9000	1.9000	1.7500	1.7500	+1.156%	7	8,048	-10.857%
2026-04-24	1.6600	1.8500	1.6600	1.7300	+11.613%	48	8,048	-9.827%
2026-04-23	1.6700	1.6700	1.5000	1.5500	-11.429%	16	8,018	+0.645%
2026-04-22	1.9600	1.9600	1.6300	1.7500	-8.377%	1,041	8,019	-10.857%
2026-04-21	1.9600	2.1900	1.9100	1.9100	+12.353%	264	8,596	-18.325%
2026-04-20	1.6500	1.7000	1.6500	1.7000	+1.796%	12	8,596	-8.235%
2026-04-17	1.7800	1.8000	1.6700	1.6700	+4.375%	95	8,596	-6.587%
2026-04-16	1.4800	1.6800	1.4800	1.6000	+14.286%	247	8,574	-2.500%
2026-04-15	1.3500	1.4000	1.3000	1.4000	+10.236%	1,112	8,507	+11.429%
2026-04-14	1.1700	1.2700	1.1500	1.2700	+15.455%	76	7,503	+22.835%
2026-04-13	1.1500	1.1500	1.0500	1.1000	-0.901%	37	7,530	+41.818%
2026-04-10	1.1800	1.2000	1.1100	1.1100	-9.756%	80	7,499	+40.541%
2026-04-09	1.2000	1.2300	1.0800	1.2300	-5.385%	227	7,490	+26.829%
2026-04-08	1.3500	1.4100	1.3000	1.3000	+1.563%	62	7,450	+20.000%
2026-04-07	1.2000	1.2800	1.1900	1.2800	-3.030%	80	7,389	+21.875%
2026-04-06	1.2600	1.3300	1.2600	1.3200	-2.222%	238	7,374	+18.182%
2026-04-02	1.2000	1.3600	1.2000	1.3500	+5.469%	295	7,178	+15.556%
2026-04-01	1.3400	1.3400	1.2800	1.2800	-8.571%	10	7,178	+21.875%
2026-03-31	1.3000	1.4000	1.2500	1.4000	+13.821%	222	7,179	+11.429%
2026-03-30	1.3000	1.3600	1.2000	1.2300	-8.889%	470	7,184	+26.829%
2026-03-27	1.4400	1.4800	1.3500	1.3500	-14.557%	58	6,956	+15.556%
2026-03-26	1.5500	1.5800	1.5500	1.5800	-0.629%	34	6,936	-1.266%
2026-03-25	1.6900	1.7000	1.5900	1.5900	+0.633%	106	6,904	-1.887%
2026-03-24	1.6900	1.6900	1.5800	1.5800	-7.059%	9	6,808	-1.266%
2026-03-23	1.7400	1.7400	1.6200	1.7000	+7.595%	69	6,808	-8.235%
2026-03-20	1.6000	1.6200	1.5700	1.5800	-5.389%	22	6,799	-1.266%
2026-03-19	1.7000	1.7000	1.6700	1.6700	-7.222%	7	6,816	-6.587%
2026-03-18	1.8000	1.8000	1.8000	1.8000	-6.736%	2	6,817	-13.333%
2026-03-17	1.8500	1.9300	1.8500	1.9300	+7.222%	27	6,819	-19.171%
2026-03-16	1.7000	1.8000	1.6900	1.8000	+11.111%	22	6,839	-13.333%
2026-03-13	1.5500	1.6200	1.5000	1.6200	+1.250%	122	6,854	-3.704%
2026-03-12	1.6500	1.6500	1.5000	1.6000	-9.091%	32	6,854	-2.500%
2026-03-11	1.6300	1.7700	1.6300	1.7600	+6.667%	3	6,832	-11.364%
2026-03-10	1.6500	1.6700	1.6500	1.6500	+5.096%	113	6,832	-5.455%
2026-03-09	1.5600	1.5900	1.4900	1.5700	-3.681%	286	6,722	-0.637%
2026-03-06	1.7000	1.7000	1.6300	1.6300	-4.118%	4	6,665	-4.294%
2026-03-05	1.6400	1.7000	1.6400	1.7000	+2.410%	8	6,664	-8.235%
2026-03-04	1.7000	1.7100	1.6400	1.6600	-1.190%	326	6,658	-6.024%
2026-03-03	1.6700	1.6800	1.5000	1.6800	+0.599%	470	6,371	-7.143%
2026-03-02	1.6800	1.8000	1.6700	1.6700	-13.021%	267	6,705	-6.587%
2026-02-27	2.0000	2.0000	1.8800	1.9200	+1.053%	3	6,636	-18.750%
2026-02-26	1.7500	1.9400	1.7500	1.9000	+11.111%	2,249	6,635	-17.895%
2026-02-25	1.7200	1.7400	1.6500	1.7100	-2.286%	78	8,369	-8.772%
2026-02-24	1.5400	1.8000	1.5300	1.7500	+15.894%	590	8,369	-10.857%
2026-02-23	1.7400	2.0000	1.5100	1.5100	-13.714%	617	8,403	+3.311%
2026-02-20	2.0000	2.1700	1.6200	1.7500	+6.707%	1,507	7,998	-10.857%
2026-02-19	1.6000	1.6500	1.5400	1.6400	+9.333%	267	6,584	-4.878%
2026-02-18	1.6000	1.6500	1.5000	1.5000	+3.448%	5,551	6,369	+4.000%
2026-02-17	1.3800	1.4500	1.3800	1.4500	-3.333%	58	1,372	+7.586%
2026-02-13	1.4500	1.5000	1.4500	1.5000	+7.143%	17	1,363	+4.000%
2026-02-12	1.5900	1.5900	1.3100	1.4000	-11.392%	234	1,363	+11.429%
2026-02-11	1.5900	1.5900	1.5100	1.5800	-1.863%	88	1,174	-1.266%
2026-02-10	1.7700	1.9300	1.6100	1.6100	-9.551%	15	1,255	-3.106%
2026-02-09	1.6000	1.7800	1.6000	1.7800	+7.879%	68	1,245	-12.360%
2026-02-06	1.8100	1.8100	1.6100	1.6500	-3.509%	57	1,303	-5.455%
2026-02-05	1.7600	1.7800	1.6600	1.7100	+0.588%	85	1,352	-8.772%
2026-02-04	1.7500	1.7500	1.5300	1.7000	-10.053%	221	1,285	-8.235%
2026-02-03	1.8900	2.0000	1.8700	1.8900	+18.125%	60	1,253	-17.460%
2026-02-02	1.7700	1.8100	1.6000	1.6000	-13.978%	339	1,205	-2.500%
2026-01-30	2.0000	2.1500	1.7500	1.8600	-9.268%	131	1,100	-16.129%
2026-01-29	2.1000	2.2100	2.0500	2.0500	-3.302%	46	1,010	-23.902%
2026-01-28	2.2400	2.4500	2.1200	2.1200	-7.826%	124	1,017	-26.415%
2026-01-27	2.2500	2.3500	2.2200	2.3000	-4.167%	14	976	-32.174%
2026-01-26	2.4000	2.4000	2.4000	2.4000	-7.336%	4	975	-35.000%
2026-01-23	2.6000	2.6000	2.5900	2.5900	-4.074%	12	973	-39.768%
2026-01-22	2.7000	2.8000	2.7000	2.7000	-0.735%	30	963	-42.222%
2026-01-21	2.8200	2.8200	2.7200	2.7200	+1.493%	8	961	-42.647%
2026-01-20	2.7600	2.7600	2.6000	2.6800	-10.368%	389	958	-41.791%
2026-01-16	2.8600	2.9900	2.8600	2.9900	+11.152%	33	646	-47.826%
2026-01-15	2.8900	3.4500	2.6000	2.6900	-4.947%	11	646	-42.007%
2026-01-14	2.8000	2.8300	2.8000	2.8300	-7.213%	32	646	-44.876%
2026-01-13	3.0000	3.0500	2.9700	3.0500	-6.728%	33	641	-48.852%
2026-01-12	3.2000	3.2700	3.2000	3.2700	-6.571%	36	609	-52.294%
2026-01-09	3.3500	3.6900	3.3500	3.5000	+20.690%	54	579	-55.429%
2026-01-08	2.7700	2.9000	2.7700	2.9000	-2.357%	33	589	-46.207%
2026-01-07	2.9400	3.1000	2.9400	2.9700	+7.609%	9	556	-47.475%
2026-01-06	2.6300	2.8500	2.6300	2.7600	+4.545%	34	562	-43.478%
2026-01-05	2.4300	2.6500	2.4300	2.6400	+6.024%	218	555	-40.909%
2026-01-02	2.3500	2.4900	2.3500	2.4900	+8.261%	6	348	-37.349%
2025-12-31	2.3700	2.3700	2.3000	2.3000	-0.433%	87	343	-32.174%
2025-12-30	2.3400	2.3700	2.3000	2.3100	-5.714%	63	343	-32.468%
2025-12-29	2.5100	2.5500	2.3800	2.4500	-6.130%	81	350	-36.327%
2025-12-26	2.5500	2.6100	2.5500	2.6100	-6.786%	92	340	-40.230%
2025-12-24	2.8000	2.8000	2.8000	2.8000	0.000%	11	280	-44.286%
2025-12-23	2.8000	2.8000	2.8000	2.8000	-3.448%	11	280	-44.286%
2025-12-22	3.1000	3.1000	2.9000	2.9000	+5.072%	28	280	-46.207%
2025-12-19	2.7600	2.7600	2.7600	2.7600	-4.828%	1	260	-43.478%
2025-12-18	2.9000	2.9800	2.9000	2.9000	+7.407%	97	261	-46.207%
2025-12-17	3.1500	3.1500	2.7000	2.7000	-3.571%	22	242	-42.222%
2025-12-16	3.0500	3.0500	2.8000	2.8000	-9.091%	4	231	-44.286%
2025-12-15	3.0000	3.3000	3.0000	3.0800	0.000%	39	230	-49.351%
2025-12-12	3.5500	3.5500	3.0800	3.0800	-9.412%	49	203	-49.351%
2025-12-11	3.7500	3.7500	3.3500	3.4000	-5.556%	39	185	-54.118%
2025-12-10	3.7000	3.7000	3.5900	3.6000	-10.000%	61	163	-56.667%
2025-12-09	3.4600	4.0000	3.4600	4.0000	+14.613%	7	191	-61.000%
2025-12-08	3.5700	3.6000	3.4700	3.4900	-5.420%	25	194	-55.301%
2025-12-05	3.8300	3.8500	3.6900	3.6900	-4.156%	31	170	-57.724%
2025-12-04	3.5600	4.0100	3.5600	3.8500	+16.667%	135	141	-59.481%
2025-12-03	3.3000	3.3000	3.3000	3.3000	-1.198%	1	57	-52.727%
2025-12-02	3.7300	3.7300	3.3400	3.3400	-9.730%	19	56	-53.293%
2025-12-01	3.7000	3.7000	3.7000	3.7000	-13.953%	3	43	-57.838%
2025-11-28	4.3000	4.3000	4.3000	4.3000	+1.176%	1	41	-63.721%
2025-11-26	4.2500	4.2500	4.2500	4.2500	+5.985%	1	41	-63.294%
2025-11-25	4.2000	4.2500	4.0100	4.0100	-6.744%	28	41	-61.097%
2025-11-24	3.5800	4.4000	3.5800	4.3000	+29.518%	25	16	-63.721%
2025-11-21	3.0000	3.3200	3.0000	3.3200	+9.211%	2	12	-53.012%
2025-11-20	3.4000	3.4000	3.0400	3.0400	-9.254%	7	11	-48.684%
2025-11-19	3.4000	3.4500	3.2500	3.3500	-22.633%	4	4	-53.433%
2025-11-17	4.4000	4.4000	3.8500	4.3300	-3.778%	390	13,040	-63.972%
2025-11-14	4.4400	5.0000	4.0500	4.5000	-5.660%	101	13,210	-65.333%
2025-11-13	5.2500	5.2500	4.7000	4.7700	-10.000%	315	13,184	-67.296%
2025-11-12	4.6000	5.3000	4.5000	5.3000	+12.766%	149	13,116	-70.566%
2025-11-11	4.4500	4.8000	4.3000	4.7000	+8.545%	409	13,033	-66.809%
2025-11-10	3.5200	4.4700	3.5200	4.3300	+29.254%	581	12,805	-63.972%
2025-11-07	2.5900	3.4500	2.5200	3.3500	-5.634%	1,039	12,585	-53.433%
2025-11-06	4.0000	4.1500	3.5500	3.5500	-11.250%	265	12,844	-56.056%
2025-11-05	4.0000	4.4400	3.9800	4.0000	+3.896%	178	12,911	-61.000%
2025-11-04	4.0500	4.2000	3.8500	3.8500	-12.500%	456	12,869	-59.481%
2025-11-03	4.4500	4.5500	4.0500	4.4000	-4.348%	225	12,867	-64.545%
2025-10-31	4.0500	4.6500	4.0500	4.6000	+7.981%	26	12,867	-66.087%
2025-10-30	4.4500	4.4500	4.0000	4.2600	-2.069%	185	12,857	-63.380%
2025-10-29	4.8000	5.0000	4.3500	4.3500	-8.228%	768	12,862	-64.138%
2025-10-28	5.0200	5.1600	4.7000	4.7400	-7.961%	71	13,077	-67.089%
2025-10-27	5.0200	5.2000	4.8000	5.1500	+5.102%	209	12,981	-69.709%
2025-10-24	4.3000	5.1000	4.3000	4.9000	+18.932%	330	12,981	-68.163%
2025-10-23	3.5000	4.2600	3.5000	4.1200	+6.736%	61	12,966	-62.136%
2025-10-22	3.6500	3.9800	3.5000	3.8600	-2.278%	748	12,941	-59.585%
2025-10-21	4.1000	4.4000	3.9500	3.9500	-9.195%	68	12,724	-60.506%
2025-10-20	4.5000	4.5000	4.2500	4.3500	+8.750%	88	12,697	-64.138%
2025-10-17	4.1500	4.2000	3.9000	4.0000	-4.762%	117	12,666	-61.000%
2025-10-16	4.3000	4.4400	4.1200	4.2000	-6.667%	173	12,664	-62.857%
2025-10-15	4.5000	4.7500	4.4500	4.5000	-4.255%	142	12,626	-65.333%
2025-10-14	3.9000	4.8300	3.7000	4.7000	+8.046%	526	12,569	-66.809%
2025-10-13	4.7000	4.7000	4.3200	4.3500	-3.974%	296	12,539	-64.138%
2025-10-10	5.0000	5.0000	4.3500	4.5300	-7.551%	591	12,468	-65.563%
2025-10-09	5.3000	5.3000	4.8500	4.9000	-4.854%	137	12,542	-68.163%
2025-10-08	5.7000	5.7000	5.1500	5.1500	-9.649%	178	12,540	-69.709%
2025-10-07	6.2500	6.2500	5.1800	5.7000	-3.226%	159	12,500	-72.632%
2025-10-06	5.1000	6.1000	4.8800	5.8900	+17.800%	474	12,486	-73.514%
2025-10-03	4.8000	5.3500	4.7000	5.0000	+4.167%	216	12,616	-68.800%
2025-10-02	4.8500	5.0000	4.7000	4.8000	-1.235%	150	12,647	-67.500%
2025-10-01	4.8500	5.4000	4.7900	4.8600	+3.404%	214	12,627	-67.901%
2025-09-30	4.5500	5.1800	4.5500	4.7000	-5.051%	458	12,606	-66.809%
2025-09-29	5.4000	5.5500	4.9000	4.9500	-8.333%	416	12,507	-68.485%
2025-09-26	5.6500	5.6500	5.2200	5.4000	-6.736%	232	12,583	-71.111%
2025-09-25	5.2500	5.9500	4.8500	5.7900	+9.867%	269	12,453	-73.057%
2025-09-24	4.4500	5.3000	4.4500	5.2700	+24.292%	281	12,348	-70.398%
2025-09-23	5.0000	5.0000	4.1500	4.2400	-19.238%	1,125	12,335	-63.208%
2025-09-22	5.7000	6.0000	5.2000	5.2500	-14.634%	635	12,126	-70.286%
2025-09-19	6.5300	6.8500	5.9000	6.1500	-4.355%	618	11,950	-74.634%
2025-09-18	6.7000	6.9500	6.3500	6.4300	-4.741%	531	11,717	-75.739%
2025-09-17	5.6000	7.1700	5.4500	6.7500	+22.727%	706	11,674	-76.889%
2025-09-16	6.2500	6.2500	5.5000	5.5000	-8.333%	766	11,455	-71.636%
2025-09-15	6.0000	6.7000	5.7000	6.0000	+9.689%	2,579	11,334	-74.000%
2025-09-12	6.1000	6.5000	3.5500	5.4700	-18.358%	2,440	10,833	-71.481%
2025-09-11	4.4000	7.0000	4.3000	6.7000	+106.154%	3,801	9,662	-76.716%
2025-09-10	3.5500	3.6500	3.0200	3.2500	-4.130%	588	9,044	-52.000%
2025-09-09	3.4500	3.6600	3.2500	3.3900	-2.023%	570	9,094	-53.982%
2025-09-08	3.8700	4.4000	3.3500	3.4600	-7.733%	1,131	9,046	-54.913%
2025-09-05	4.7000	4.7000	3.3500	3.7500	+8.696%	2,483	8,668	-58.400%
2025-09-04	3.5300	3.5500	2.8000	3.4500	+18.966%	3,880	8,140	-54.783%
2025-09-03	2.9800	3.0600	2.6500	2.9000	+1.754%	1,040	5,785	-46.207%
2025-09-02	2.2800	2.9900	2.2800	2.8500	+15.854%	1,314	5,145	-45.263%
2025-08-29	2.5200	2.8800	2.3000	2.4600	+2.075%	911	4,246	-36.585%
2025-08-28	2.3500	2.4900	2.0700	2.4100	+12.093%	1,208	4,246	-35.270%
2025-08-27	2.7300	2.9400	2.1000	2.1500	-19.776%	1,170	4,042	-27.442%
2025-08-26	2.6100	3.1000	2.2700	2.6800	+3.077%	2,194	3,451	-41.791%
2025-08-25	3.0000	3.7500	2.0000	2.6000	0.000%	2,642	1,901	-40.000%

.dark-mode .DLgxyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DLgxyp{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217C10OPEN Dec 17 2027 10.00 Call (OPEN271217C00010000)option OPRA

OPEN20271217C10
OPEN Dec 17 2027 10.00 Call (OPEN271217C00010000)
option OPRA