Dark

OPEN20271217C12
OPEN Dec 17 2027 12.00 Call (OPEN271217C00012000)
option OPRA

EOD

Jul 9, 2026

1.35+22.727%(+0.25)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.3000	1.4100	1.3000	1.3500	+22.727%	109	2,592	0.000%
2026-07-08	1.0200	1.1000	1.0200	1.1000	-8.333%	4	2,629	+22.727%
2026-07-07	1.2900	1.2900	1.2000	1.2000	-6.250%	56	2,630	+12.500%
2026-07-06	1.4400	1.4400	1.2800	1.2800	+10.345%	19	2,680	+5.469%
2026-07-02	1.2700	1.3000	1.0900	1.1600	-3.333%	32	2,674	+16.379%
2026-07-01	1.2600	1.2600	1.2000	1.2000	+0.840%	2	2,674	+12.500%
2026-06-30	1.0300	1.1900	1.0300	1.1900	+12.264%	42	2,673	+13.445%
2026-06-29	0.9800	1.0600	0.9800	1.0600	+0.952%	12	2,681	+27.358%
2026-06-26	0.9800	1.0500	0.9200	1.0500	+8.247%	25	2,680	+28.571%
2026-06-25	0.9300	0.9700	0.9300	0.9700	0.000%	395	2,691	+39.175%
2026-06-23	0.9000	0.9700	0.9000	0.9700	-2.020%	202	2,956	+39.175%
2026-06-22	0.9900	0.9900	0.9900	0.9900	-3.883%	1	2,758	+36.364%
2026-06-18	1.0400	1.0400	1.0300	1.0300	-11.966%	65	2,709	+31.068%
2026-06-17	1.1700	1.1700	1.1700	1.1700	-2.500%	9	2,709	+15.385%
2026-06-16	1.2000	1.2000	1.2000	1.2000	+6.195%	18	2,709	+12.500%
2026-06-15	1.1700	1.1700	1.1300	1.1300	+8.654%	3	2,696	+19.469%
2026-06-11	1.0200	1.0400	1.0200	1.0400	-10.345%	175	2,696	+29.808%
2026-06-10	1.1000	1.1700	1.0700	1.1600	+12.621%	9	2,544	+16.379%
2026-06-09	1.1000	1.1000	0.9800	1.0300	-8.036%	8	2,550	+31.068%
2026-06-08	1.1200	1.1200	1.1200	1.1200	-5.085%	10	2,551	+20.536%
2026-06-05	1.1500	1.1800	1.0700	1.1800	-11.940%	53	2,561	+14.407%
2026-06-03	1.3500	1.3500	1.3400	1.3400	-12.987%	10	2,562	+0.746%
2026-06-02	1.3900	1.5400	1.3900	1.5400	+5.479%	22	2,558	-12.338%
2026-06-01	1.3500	1.4800	1.2800	1.4600	+10.606%	30	2,578	-7.534%
2026-05-28	1.1200	1.3200	1.1200	1.3200	+13.793%	7	2,569	+2.273%
2026-05-27	1.1600	1.1600	1.1600	1.1600	+2.655%	1	2,568	+16.379%
2026-05-26	1.0600	1.1300	1.0600	1.1300	+7.619%	56	2,567	+19.469%
2026-05-21	0.9500	1.0500	0.9500	1.0500	+16.667%	104	2,601	+28.571%
2026-05-18	0.9000	0.9200	0.9000	0.9000	-5.263%	134	2,601	+50.000%
2026-05-15	0.9500	0.9500	0.9500	0.9500	-19.492%	20	2,597	+42.105%
2026-05-14	1.1400	1.1800	1.1400	1.1800	+5.357%	3	2,485	+14.407%
2026-05-12	1.0400	1.1200	1.0400	1.1200	-6.667%	47	2,487	+20.536%
2026-05-11	1.1800	1.2000	1.1600	1.2000	-0.826%	103	2,487	+12.500%
2026-05-08	1.3000	1.3000	1.2000	1.2100	-19.868%	457	2,363	+11.570%
2026-05-07	1.5300	1.5300	1.5100	1.5100	-3.205%	14	1,906	-10.596%
2026-05-06	1.4300	1.5600	1.4300	1.5600	+15.556%	16	1,898	-13.462%
2026-05-04	1.3500	1.3500	1.3500	1.3500	-8.163%	50	1,892	0.000%
2026-05-01	1.4600	1.4700	1.4500	1.4700	+44.118%	300	1,592	-8.163%
2026-04-30	1.0200	1.0200	1.0200	1.0200	-28.671%	1	1,592	+32.353%
2026-04-29	1.4300	1.4300	1.4300	1.4300	-10.625%	20	1,592	-5.594%
2026-04-24	1.6000	1.6000	1.6000	1.6000	+15.942%	25	1,572	-15.625%
2026-04-23	1.4000	1.4000	1.3800	1.3800	-8.609%	10	1,572	-2.174%
2026-04-22	1.5100	1.5100	1.5100	1.5100	-16.111%	5	1,578	-10.596%
2026-04-21	1.8000	1.8000	1.8000	1.8000	+20.000%	3	1,577	-25.000%
2026-04-17	1.5000	1.5000	1.5000	1.5000	+7.143%	6	1,577	-10.000%
2026-04-16	1.3000	1.4000	1.3000	1.4000	+29.630%	12	1,577	-3.571%
2026-04-14	1.0000	1.0800	1.0000	1.0800	+13.684%	239	1,584	+25.000%
2026-04-13	0.9000	0.9600	0.9000	0.9500	-5.000%	157	1,622	+42.105%
2026-04-09	1.0000	1.0000	1.0000	1.0000	-6.542%	130	1,652	+35.000%
2026-04-07	1.0000	1.0800	1.0000	1.0700	-13.710%	104	1,762	+26.168%
2026-04-02	1.1000	1.2400	1.1000	1.2400	+5.983%	4	1,711	+8.871%
2026-04-01	1.1700	1.1700	1.1700	1.1700	+1.739%	15	1,711	+15.385%
2026-03-31	1.0900	1.1500	1.0800	1.1500	+5.505%	369	1,711	+17.391%
2026-03-30	1.2000	1.2000	1.0500	1.0900	-9.917%	380	1,342	+23.853%
2026-03-27	1.3000	1.3000	1.2000	1.2100	-6.202%	23	1,135	+11.570%
2026-03-26	1.2900	1.2900	1.2900	1.2900	-9.155%	70	1,149	+4.651%
2026-03-25	1.4800	1.4900	1.4100	1.4200	+2.899%	19	1,079	-4.930%
2026-03-24	1.5000	1.5000	1.3800	1.3800	-5.479%	28	1,060	-2.174%
2026-03-23	1.5000	1.5000	1.4600	1.4600	+0.690%	25	1,033	-7.534%
2026-03-20	1.4000	1.4500	1.3900	1.4500	-1.361%	96	1,011	-6.897%
2026-03-19	1.4700	1.4700	1.4700	1.4700	-8.125%	3	929	-8.163%
2026-03-18	1.6000	1.6200	1.5800	1.6000	-5.882%	99	926	-15.625%
2026-03-17	1.7500	1.7500	1.6900	1.7000	+8.280%	9	827	-20.588%
2026-03-16	1.5100	1.5700	1.5100	1.5700	+15.441%	10	820	-14.013%
2026-03-13	1.4000	1.4000	1.3600	1.3600	-2.857%	11	812	-0.735%
2026-03-12	1.6300	1.6300	1.4000	1.4000	-13.580%	27	813	-3.571%
2026-03-11	1.5500	1.6200	1.4700	1.6200	+19.118%	6	792	-16.667%
2026-03-09	1.3600	1.3600	1.3600	1.3600	-7.483%	10	788	-0.735%
2026-03-06	1.4700	1.4700	1.4700	1.4700	-0.676%	1	788	-8.163%
2026-03-04	1.4800	1.4800	1.4800	1.4800	-9.756%	1	788	-8.784%
2026-02-26	1.6300	1.6400	1.6300	1.6400	+11.565%	13	789	-17.683%
2026-02-25	1.6300	1.6500	1.3500	1.4700	+1.379%	1,282	256	-8.163%
2026-02-24	1.3000	1.4500	1.3000	1.4500	-22.043%	5	256	-6.897%
2026-02-20	1.8600	1.8600	1.8600	1.8600	+33.813%	1	253	-27.419%
2026-02-19	1.3900	1.3900	1.3900	1.3900	+11.200%	1	254	-2.878%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-6.015%	60	253	+8.000%
2026-02-13	1.3300	1.3300	1.3300	1.3300	+4.724%	2	202	+1.504%
2026-02-12	1.3900	1.3900	1.2300	1.2700	-5.926%	163	202	+6.299%
2026-02-11	1.3500	1.3500	1.3500	1.3500	-22.414%	5	322	0.000%
2026-02-10	1.5500	1.7400	1.5500	1.7400	+12.987%	3	318	-22.414%
2026-02-09	1.7000	1.7000	1.4400	1.5400	+6.207%	8	318	-12.338%
2026-02-06	1.4500	1.4500	1.4500	1.4500	-3.974%	6	316	-6.897%
2026-02-05	1.5300	1.6900	1.4800	1.5100	+7.092%	138	316	-10.596%
2026-02-04	1.5000	1.5000	1.4100	1.4100	-10.759%	5	204	-4.255%
2026-02-03	1.4800	1.6000	1.4800	1.5800	+1.282%	16	203	-14.557%
2026-02-02	1.5500	1.5600	1.5000	1.5600	-8.235%	21	200	-13.462%
2026-01-30	1.8000	1.8000	1.7000	1.7000	-7.609%	53	199	-20.588%
2026-01-29	2.0200	2.0200	1.8400	1.8400	-8.911%	12	246	-26.630%
2026-01-28	1.9800	2.0200	1.9800	2.0200	+1.000%	31	244	-33.168%
2026-01-27	2.0000	2.0500	1.9900	2.0000	-6.542%	5	261	-32.500%
2026-01-26	2.1500	2.1500	2.1400	2.1400	-4.889%	250	261	-36.916%
2026-01-23	2.3300	2.3300	2.2000	2.2500	-13.127%	6	430	-40.000%
2026-01-22	2.5900	2.5900	2.5900	2.5900	+3.600%	18	433	-47.876%
2026-01-21	2.5000	2.5000	2.5000	2.5000	+4.603%	1	451	-46.000%
2026-01-20	2.4800	2.4800	2.3900	2.3900	-10.150%	5	450	-43.515%
2026-01-16	2.4800	2.8000	2.4800	2.6600	-11.037%	6	451	-49.248%
2026-01-15	2.6500	2.9900	2.6500	2.9900	+15.444%	3	451	-54.849%
2026-01-14	2.5200	2.5900	2.5200	2.5900	-5.818%	31	451	-47.876%
2026-01-13	2.8700	2.8700	2.7000	2.7500	+1.476%	31	480	-50.909%
2026-01-12	2.7100	2.7100	2.7100	2.7100	-17.879%	1	451	-50.185%
2026-01-09	3.1500	3.3000	3.0500	3.3000	+30.435%	26	451	-59.091%
2026-01-08	2.5300	2.5300	2.5300	2.5300	0.000%	1	426	-46.640%
2026-01-06	2.5000	2.5300	2.5000	2.5300	+10.480%	3	425	-46.640%
2026-01-05	2.2000	2.2900	2.2000	2.2900	+1.778%	51	374	-41.048%
2026-01-02	2.0500	2.2500	2.0500	2.2500	+8.696%	4	374	-40.000%
2025-12-31	2.1500	2.1500	2.0600	2.0700	+3.500%	5	368	-34.783%
2025-12-30	2.0500	2.0600	2.0000	2.0000	-9.091%	40	368	-32.500%
2025-12-29	2.1500	2.2000	2.1500	2.2000	-6.383%	3	328	-38.636%
2025-12-26	2.2000	2.3500	2.2000	2.3500	-1.261%	2	327	-42.553%
2025-12-24	2.3900	2.3900	2.3800	2.3800	-15.000%	10	325	-43.277%
2025-12-22	2.8000	2.8000	2.8000	2.8000	+14.286%	2	325	-51.786%
2025-12-19	2.4500	2.4500	2.4500	2.4500	-2.390%	50	325	-44.898%
2025-12-18	2.5100	2.5100	2.5100	2.5100	-3.462%	3	275	-46.215%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-5.797%	1	272	-48.077%
2025-12-16	2.7800	2.7800	2.7000	2.7600	+2.222%	202	272	-51.087%
2025-12-15	2.8900	2.9000	2.7000	2.7000	-12.621%	15	72	-50.000%
2025-12-12	3.2100	3.2100	2.9500	3.0900	-2.215%	49	73	-56.311%
2025-12-09	3.2000	3.2000	3.1500	3.1600	+1.282%	7	36	-57.278%
2025-12-08	3.3000	3.3000	3.1200	3.1200	-8.504%	7	43	-56.731%
2025-12-04	3.2000	3.4100	3.2000	3.4100	-1.159%	11	37	-60.411%
2025-12-01	3.3000	3.4500	3.3000	3.4500	-11.538%	9	26	-60.870%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+2.094%	1	16	-65.385%
2025-11-24	3.3200	3.8200	3.0000	3.8200	+20.126%	11	16	-64.660%
2025-11-21	3.3000	3.3000	3.1800	3.1800	+6.000%	4	7	-57.547%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-7.692%	4	3	-55.000%
2025-11-19	3.2500	3.2500	3.2500	3.2500	-16.237%	1	1	-58.462%
2025-11-17	4.0300	4.1500	3.8000	3.8800	-9.767%	52	6,985	-65.206%
2025-11-14	4.1000	4.7700	4.0900	4.3000	-6.725%	64	7,007	-68.605%
2025-11-13	4.7000	4.9500	4.3000	4.6100	-4.948%	115	7,024	-70.716%
2025-11-12	4.4500	5.0400	4.1500	4.8500	+14.118%	91	7,035	-72.165%
2025-11-11	4.0600	4.5300	4.0500	4.2500	+3.912%	41	7,026	-68.235%
2025-11-10	3.2000	4.0900	3.2000	4.0900	+36.333%	45	7,017	-66.993%
2025-11-07	2.6200	3.0900	2.3800	3.0000	-17.127%	330	6,993	-55.000%
2025-11-06	3.8000	3.8000	3.5400	3.6200	-9.500%	22	7,053	-62.707%
2025-11-05	3.7700	4.0200	3.7700	4.0000	+8.108%	20	7,041	-66.250%
2025-11-04	3.8000	3.9200	3.6500	3.7000	-14.153%	120	7,031	-63.514%
2025-11-03	4.3100	4.3100	4.3100	4.3100	-1.598%	1	6,993	-68.677%
2025-10-31	4.2000	4.6000	4.2000	4.3800	+10.327%	136	6,993	-69.178%
2025-10-30	3.9000	4.0500	3.9000	3.9700	-8.736%	28	7,001	-65.995%
2025-10-29	4.6500	4.6500	4.3500	4.3500	-9.375%	19	7,007	-68.966%
2025-10-28	5.0000	5.0000	4.8000	4.8000	-3.030%	3	6,990	-71.875%
2025-10-27	4.7000	4.9500	4.5300	4.9500	+3.125%	119	6,897	-72.727%
2025-10-24	4.0700	4.8000	4.0700	4.8000	+21.827%	18	6,897	-71.875%
2025-10-23	3.9000	4.1500	3.9000	3.9400	+7.357%	54	6,899	-65.736%
2025-10-22	3.6500	3.7500	3.2700	3.6700	-4.427%	189	6,890	-63.215%
2025-10-21	4.0700	4.1000	3.8400	3.8400	-6.112%	119	6,827	-64.844%
2025-10-20	4.0500	4.1000	4.0200	4.0900	+7.068%	61	6,926	-66.993%
2025-10-17	4.0000	4.1500	3.6500	3.8200	-2.051%	149	6,968	-64.660%
2025-10-16	4.1000	4.2000	3.9000	3.9000	-8.235%	1,173	6,982	-65.385%
2025-10-15	4.2000	4.5500	4.2000	4.2500	-3.409%	18	5,885	-68.235%
2025-10-14	4.0000	4.4000	3.8600	4.4000	+3.529%	141	5,892	-69.318%
2025-10-13	4.3500	4.3500	4.1000	4.2500	+1.190%	279	5,829	-68.235%
2025-10-10	4.6500	4.7000	4.2000	4.2000	-12.134%	92	5,752	-67.857%
2025-10-09	4.9200	4.9200	4.6000	4.7800	-2.449%	43	5,805	-71.757%
2025-10-08	5.4500	5.4500	4.9000	4.9000	-8.411%	456	5,817	-72.449%
2025-10-07	5.8000	5.8000	5.0600	5.3500	-4.122%	34	5,808	-74.766%
2025-10-06	4.9500	5.6500	4.7000	5.5800	+18.471%	126	5,814	-75.806%
2025-10-03	4.6000	5.0600	4.5000	4.7100	+1.290%	52	5,804	-71.338%
2025-10-02	4.6000	4.6900	4.4500	4.6500	0.000%	115	5,842	-70.968%
2025-10-01	4.6800	5.1000	4.5500	4.6500	+1.087%	30	5,861	-70.968%
2025-09-30	4.5500	4.9000	4.4500	4.6000	-3.564%	113	5,851	-70.652%
2025-09-29	4.9000	4.9500	4.7000	4.7700	-6.471%	41	5,910	-71.698%
2025-09-26	5.4000	5.4000	5.0000	5.1000	-6.934%	354	5,927	-73.529%
2025-09-25	4.9000	5.4800	4.5000	5.4800	+11.837%	292	6,079	-75.365%
2025-09-24	4.2900	5.0500	4.2900	4.9000	+20.098%	107	6,108	-72.449%
2025-09-23	4.6000	4.7000	4.0000	4.0800	-19.208%	582	6,147	-66.912%
2025-09-22	5.3200	5.7100	5.0000	5.0500	-14.407%	579	6,308	-73.267%
2025-09-19	6.3000	6.3000	5.7500	5.9000	-5.297%	196	6,686	-77.119%
2025-09-18	5.9000	6.4500	5.9000	6.2300	-1.580%	189	6,734	-78.331%
2025-09-17	5.8000	6.8500	5.8000	6.3300	+17.222%	375	6,708	-78.673%
2025-09-16	5.6000	5.6000	5.3000	5.4000	-5.263%	184	6,907	-75.000%
2025-09-15	5.9300	6.4500	5.3500	5.7000	+8.159%	762	6,816	-76.316%
2025-09-12	5.8500	6.3000	4.9500	5.2700	-17.913%	1,547	6,944	-74.383%
2025-09-11	4.4000	6.6000	4.2500	6.4200	+107.097%	5,285	7,240	-78.972%
2025-09-10	3.4000	3.4500	2.9200	3.1000	-4.615%	958	3,756	-56.452%
2025-09-09	3.3900	3.5500	3.0500	3.2500	-2.695%	361	3,299	-58.462%
2025-09-08	3.8000	4.0000	3.2000	3.3400	-9.730%	2,103	3,161	-59.581%
2025-09-05	3.5600	3.8000	3.1000	3.7000	0.000%	1,880	0	-63.514%

.dark-mode .hqbyq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqbyq6{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217C12OPEN Dec 17 2027 12.00 Call (OPEN271217C00012000)option OPRA

OPEN20271217C12
OPEN Dec 17 2027 12.00 Call (OPEN271217C00012000)
option OPRA