Dark

OPEN20271217C15
OPEN Dec 17 2027 15.00 Call (OPEN271217C00015000)
option OPRA

EOD

Jul 9, 2026

1.12+19.149%(+0.18)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.1000	1.1500	1.0600	1.1200	+19.149%	80	4,990	0.000%
2026-07-08	0.9000	1.0000	0.8700	0.9400	-1.053%	220	4,999	+19.149%
2026-07-07	1.0100	1.0400	0.9500	0.9500	-12.844%	735	4,978	+17.895%
2026-07-06	1.0500	1.1800	1.0500	1.0900	+11.224%	229	4,991	+2.752%
2026-07-02	1.1700	1.1700	0.8600	0.9800	-3.922%	188	4,763	+14.286%
2026-07-01	0.9400	1.0200	0.9400	1.0200	+14.607%	172	4,763	+9.804%
2026-06-30	0.8800	0.8900	0.8800	0.8900	+1.136%	11	4,596	+25.843%
2026-06-29	0.8100	0.9000	0.8100	0.8800	+12.821%	426	4,585	+27.273%
2026-06-26	0.7500	0.7800	0.7500	0.7800	+4.000%	57	4,231	+43.590%
2026-06-25	0.8000	0.8000	0.6600	0.7500	-10.714%	20	4,245	+49.333%
2026-06-24	0.7600	0.8400	0.7600	0.8400	+10.526%	237	4,240	+33.333%
2026-06-23	0.8000	0.8000	0.7600	0.7600	-2.564%	26	4,451	+47.368%
2026-06-22	0.8700	0.8700	0.7100	0.7800	-6.024%	53	4,427	+43.590%
2026-06-18	0.9300	0.9300	0.8300	0.8300	-5.682%	27	4,345	+34.940%
2026-06-17	0.9900	1.0000	0.8800	0.8800	-12.000%	47	4,345	+27.273%
2026-06-16	0.9800	1.0500	0.9800	1.0000	+13.636%	84	4,345	+12.000%
2026-06-15	1.1000	1.1000	0.8800	0.8800	-2.222%	62	4,259	+27.273%
2026-06-12	1.2500	1.2500	0.8700	0.9000	-5.263%	86	4,259	+24.444%
2026-06-11	1.0100	1.0100	0.9000	0.9500	0.000%	218	4,259	+17.895%
2026-06-10	1.0300	1.0300	0.9000	0.9500	+10.465%	58	4,056	+17.895%
2026-06-09	0.9900	0.9900	0.8000	0.8600	0.000%	55	4,056	+30.233%
2026-06-08	0.8700	0.9000	0.8400	0.8600	-7.527%	479	4,001	+30.233%
2026-06-05	1.0000	1.0000	0.9000	0.9300	-17.699%	103	4,234	+20.430%
2026-06-04	1.1800	1.1800	1.1300	1.1300	-3.419%	37	4,267	-0.885%
2026-06-03	1.2700	1.2700	1.1700	1.1700	-15.217%	7	4,250	-4.274%
2026-06-02	1.3100	1.4000	1.1800	1.3800	+10.400%	265	4,247	-18.841%
2026-06-01	1.0300	1.3200	1.0300	1.2500	+17.925%	171	3,982	-10.400%
2026-05-29	0.9900	1.1000	0.9900	1.0600	-7.018%	125	3,902	+5.660%
2026-05-28	1.0100	1.1500	1.0100	1.1400	+15.152%	110	3,778	-1.754%
2026-05-27	0.9300	1.0400	0.9300	0.9900	+10.000%	243	3,686	+13.131%
2026-05-26	1.0400	1.0400	0.9000	0.9000	+4.651%	63	3,462	+24.444%
2026-05-22	0.8900	0.8900	0.8600	0.8600	-5.495%	66	3,415	+30.233%
2026-05-21	0.8200	0.9500	0.8200	0.9100	+8.333%	235	3,349	+23.077%
2026-05-20	0.7300	0.8400	0.7300	0.8400	-2.326%	122	3,349	+33.333%
2026-05-19	0.8100	0.8600	0.7400	0.8600	+16.216%	242	2,833	+30.233%
2026-05-18	0.7900	0.7900	0.7400	0.7400	-7.500%	14	2,833	+51.351%
2026-05-15	0.8200	0.9000	0.8000	0.8000	-8.046%	8	2,833	+40.000%
2026-05-14	0.8500	0.8700	0.8500	0.8700	-1.136%	9	2,818	+28.736%
2026-05-13	0.9000	0.9000	0.8500	0.8800	0.000%	70	2,821	+27.273%
2026-05-12	0.9100	0.9100	0.8800	0.8800	-7.368%	9	2,821	+27.273%
2026-05-11	1.0000	1.0000	0.9100	0.9500	-9.524%	81	2,821	+17.895%
2026-05-08	1.0200	1.0800	0.9700	1.0500	-17.323%	271	2,785	+6.667%
2026-05-07	1.2500	1.2700	1.2300	1.2700	-3.788%	55	2,849	-11.811%
2026-05-06	1.2000	1.3200	1.2000	1.3200	+15.789%	2	2,799	-15.152%
2026-05-05	1.1400	1.1400	1.1400	1.1400	+1.786%	8	2,799	-1.754%
2026-05-04	1.1200	1.1600	1.1200	1.1200	-10.400%	72	2,799	0.000%
2026-05-01	1.1300	1.2500	1.1300	1.2500	+3.306%	7	2,847	-10.400%
2026-04-30	1.1000	1.2100	1.1000	1.2100	+5.217%	13	2,847	-7.438%
2026-04-29	1.1400	1.1500	1.1400	1.1500	-16.667%	6	2,835	-2.609%
2026-04-28	1.2500	1.3800	1.2500	1.3800	+11.290%	247	2,835	-18.841%
2026-04-27	1.2400	1.2400	1.2400	1.2400	+3.333%	1	2,665	-9.677%
2026-04-24	1.2600	1.2600	1.2000	1.2000	+2.564%	2	2,664	-6.667%
2026-04-23	1.1700	1.1700	1.1700	1.1700	-4.098%	50	2,664	-4.274%
2026-04-22	1.2300	1.2300	1.2200	1.2200	-17.568%	115	2,614	-8.197%
2026-04-21	1.4000	1.6500	1.4000	1.4800	+18.400%	74	2,599	-24.324%
2026-04-20	1.2500	1.2500	1.2500	1.2500	0.000%	60	2,599	-10.400%
2026-04-17	1.3000	1.3000	1.2500	1.2500	+9.649%	3	2,604	-10.400%
2026-04-16	1.2200	1.2800	1.1400	1.1400	+18.750%	17	2,604	-1.754%
2026-04-15	1.0300	1.1000	0.9600	0.9600	+26.316%	29	2,598	+16.667%
2026-04-13	0.7600	0.7600	0.7600	0.7600	+1.333%	60	2,580	+47.368%
2026-04-10	0.8500	0.9000	0.7500	0.7500	-2.597%	577	2,580	+49.333%
2026-04-09	0.9000	0.9000	0.7700	0.7700	-20.619%	37	2,190	+45.455%
2026-04-08	0.9700	1.0000	0.9700	0.9700	+8.989%	369	2,208	+15.464%
2026-04-07	0.9100	0.9100	0.8500	0.8900	-37.324%	28	2,091	+25.843%
2026-04-06	0.9300	1.4200	0.9300	1.4200	+49.474%	216	2,103	-21.127%
2026-04-02	0.8700	0.9500	0.8700	0.9500	+1.064%	201	1,901	+17.895%
2026-04-01	0.9400	0.9400	0.9400	0.9400	-4.082%	1	1,901	+19.149%
2026-03-31	0.9200	0.9900	0.9000	0.9800	+11.364%	35	1,901	+14.286%
2026-03-30	1.0500	1.0500	0.8500	0.8800	-12.000%	374	1,871	+27.273%
2026-03-27	1.0600	1.1000	1.0000	1.0000	-9.910%	18	1,810	+12.000%
2026-03-26	1.1000	1.1100	1.1000	1.1100	-7.500%	66	1,822	+0.901%
2026-03-25	1.2300	1.2500	1.1800	1.2000	+0.840%	45	1,856	-6.667%
2026-03-24	1.2000	1.2000	1.1700	1.1900	-9.848%	14	1,811	-5.882%
2026-03-23	1.2500	1.3200	1.2300	1.3200	+11.864%	9	1,797	-15.152%
2026-03-20	1.1800	1.1800	1.1800	1.1800	-7.813%	1	1,789	-5.085%
2026-03-19	1.3000	1.3400	1.2400	1.2800	-5.185%	75	1,790	-12.500%
2026-03-18	1.3700	1.3700	1.3500	1.3500	-6.897%	91	1,735	-17.037%
2026-03-17	1.5000	1.5000	1.4400	1.4500	+7.407%	23	1,734	-22.759%
2026-03-16	1.2500	1.3500	1.2500	1.3500	+17.391%	58	1,712	-17.037%
2026-03-13	1.2900	1.2900	1.1100	1.1500	-1.709%	130	1,678	-2.609%
2026-03-12	1.3000	1.3000	1.1700	1.1700	-8.594%	421	1,578	-4.274%
2026-03-11	1.2600	1.2800	1.2500	1.2800	+2.400%	28	1,197	-12.500%
2026-03-10	1.2300	1.2600	1.2100	1.2500	+5.932%	19	1,196	-10.400%
2026-03-09	1.1600	1.1800	1.1600	1.1800	-4.065%	20	1,184	-5.085%
2026-03-06	1.1900	1.2300	1.1900	1.2300	+2.500%	20	1,164	-8.943%
2026-03-04	1.2000	1.2000	1.2000	1.2000	0.000%	38	1,164	-6.667%
2026-03-03	1.2000	1.2000	1.2000	1.2000	-0.826%	1	1,164	-6.667%
2026-03-02	1.3000	1.3100	1.1700	1.2100	-12.950%	16	1,165	-7.438%
2026-02-27	1.3900	1.3900	1.3900	1.3900	-6.081%	2	1,165	-19.424%
2026-02-26	1.4500	1.5200	1.4500	1.4800	+21.311%	5	1,165	-24.324%
2026-02-25	1.2000	1.2200	1.2000	1.2200	-1.613%	38	1,163	-8.197%
2026-02-24	1.2400	1.2400	1.2400	1.2400	+6.897%	1	1,163	-9.677%
2026-02-23	1.2600	1.3800	1.1600	1.1600	-8.661%	59	1,164	-3.448%
2026-02-20	1.2500	1.5900	1.2400	1.2700	+3.252%	332	1,164	-11.811%
2026-02-19	1.1400	1.2300	1.1000	1.2300	+0.820%	45	1,090	-8.943%
2026-02-18	1.0100	1.2200	1.0100	1.2200	+22.000%	23	1,084	-8.197%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-11.504%	7	1,074	+12.000%
2026-02-13	1.0300	1.1300	1.0300	1.1300	+10.784%	66	1,021	-0.885%
2026-02-12	1.0600	1.1500	0.9800	1.0200	-16.393%	105	1,021	+9.804%
2026-02-11	1.1100	1.2200	1.1100	1.2200	-13.475%	37	999	-8.197%
2026-02-10	1.3200	1.4100	1.2100	1.4100	+4.444%	81	999	-20.567%
2026-02-09	1.2000	1.3500	1.2000	1.3500	+10.656%	33	1,000	-17.037%
2026-02-06	1.3200	1.3400	1.2200	1.2200	-8.271%	92	1,003	-8.197%
2026-02-05	1.2600	1.3300	1.2600	1.3300	+10.833%	8	978	-15.789%
2026-02-04	1.2600	1.2600	1.2000	1.2000	-8.397%	15	985	-6.667%
2026-02-03	1.4500	1.4500	1.3100	1.3100	+7.377%	70	985	-14.504%
2026-02-02	1.3500	1.3500	1.2200	1.2200	-10.949%	166	968	-8.197%
2026-01-30	1.6600	1.6600	1.3700	1.3700	-11.039%	167	892	-18.248%
2026-01-29	1.7000	1.7000	1.5400	1.5400	-9.412%	52	730	-27.273%
2026-01-28	1.7400	1.7400	1.7000	1.7000	-5.028%	7	690	-34.118%
2026-01-27	1.7800	1.7900	1.7000	1.7900	+1.130%	28	690	-37.430%
2026-01-26	2.0000	2.0000	1.7600	1.7700	-6.842%	33	674	-36.723%
2026-01-23	2.0000	2.0000	1.9000	1.9000	-11.215%	158	646	-41.053%
2026-01-22	2.3000	2.3000	2.1400	2.1400	-2.727%	62	668	-47.664%
2026-01-21	2.1300	2.2300	2.0000	2.2000	+4.265%	12	607	-49.091%
2026-01-20	2.0800	2.1100	2.0800	2.1100	-10.213%	3	603	-46.919%
2026-01-16	2.4600	2.4600	2.3500	2.3500	+4.444%	4	601	-52.340%
2026-01-15	2.2500	2.2500	2.2500	2.2500	-0.881%	1	601	-50.222%
2026-01-14	2.2700	2.2700	2.2700	2.2700	-5.417%	30	602	-50.661%
2026-01-13	2.4300	2.4800	2.3400	2.4000	-5.882%	64	602	-53.333%
2026-01-12	2.5500	2.6000	2.5300	2.5500	-6.593%	82	583	-56.078%
2026-01-09	2.7500	2.9700	2.6500	2.7300	+12.810%	134	572	-58.974%
2026-01-08	2.1800	2.4200	2.1800	2.4200	+18.049%	2	552	-53.719%
2026-01-07	2.2500	2.3400	2.0500	2.0500	-4.651%	20	551	-45.366%
2026-01-06	2.1300	2.2900	2.1300	2.1500	+5.392%	10	537	-47.907%
2026-01-05	2.0400	2.0400	2.0400	2.0400	+7.368%	200	539	-45.098%
2026-01-02	1.8500	1.9000	1.8500	1.9000	+8.571%	2	339	-41.053%
2025-12-31	1.8600	1.8600	1.7500	1.7500	-2.778%	22	315	-36.000%
2025-12-30	1.8000	1.8000	1.7900	1.8000	-1.639%	18	315	-37.778%
2025-12-29	1.9500	1.9800	1.7000	1.8300	-11.594%	58	320	-38.798%
2025-12-24	2.0700	2.0700	2.0700	2.0700	+0.976%	10	291	-45.894%
2025-12-23	1.5500	2.0500	1.5500	2.0500	-0.966%	21	291	-45.366%
2025-12-19	2.3100	2.3100	2.0700	2.0700	-11.915%	46	290	-45.894%
2025-12-18	2.1100	2.3500	2.1100	2.3500	-6.000%	9	285	-52.340%
2025-12-17	2.5000	2.5000	2.5000	2.5000	+5.932%	1	284	-55.200%
2025-12-16	2.3600	2.3600	2.3600	2.3600	-2.479%	2	284	-52.542%
2025-12-15	2.5300	2.5300	2.3900	2.4200	-15.088%	75	284	-53.719%
2025-12-10	3.0600	3.0600	2.8500	2.8500	-5.629%	43	267	-60.702%
2025-12-09	2.8500	3.0200	2.8500	3.0200	+7.857%	23	254	-62.914%
2025-12-08	3.0600	3.0600	2.8000	2.8000	+12.903%	97	233	-60.000%
2025-12-05	3.0000	3.1800	2.4800	2.4800	-14.483%	14	209	-54.839%
2025-12-04	3.0700	3.0900	2.9000	2.9000	+1.045%	5	214	-61.379%
2025-12-03	2.8400	2.8700	2.8400	2.8700	-0.692%	61	213	-60.976%
2025-12-02	2.8900	2.8900	2.8900	2.8900	-11.077%	1	152	-61.246%
2025-12-01	3.2500	3.2500	3.2500	3.2500	-8.451%	3	153	-65.538%
2025-11-28	3.5000	3.5500	3.5000	3.5500	+4.412%	10	153	-68.451%
2025-11-26	3.4500	3.4500	3.3000	3.4000	-1.449%	15	141	-67.059%
2025-11-25	3.5000	3.5800	3.4500	3.4500	+1.173%	10	141	-67.536%
2025-11-24	3.2000	3.7500	3.2000	3.4100	+13.667%	97	139	-67.155%
2025-11-21	2.1000	3.0000	2.1000	3.0000	+20.000%	53	94	-62.667%
2025-11-20	2.8400	2.8400	2.3000	2.5000	-10.072%	6	47	-55.200%
2025-11-19	3.1600	3.1600	2.7800	2.7800	-19.420%	48	43	-59.712%
2025-11-17	3.7000	3.7000	3.4500	3.4500	-6.757%	6	1,089	-67.536%
2025-11-14	3.9000	4.2000	3.7000	3.7000	-15.909%	18	1,091	-69.730%
2025-11-13	4.2000	4.5500	4.2000	4.4000	-4.348%	56	1,092	-74.545%
2025-11-12	4.0000	4.6000	3.9000	4.6000	+17.949%	44	1,111	-75.652%
2025-11-11	4.0000	4.1000	3.9000	3.9000	+4.000%	81	1,117	-71.282%
2025-11-10	3.0500	3.7500	3.0500	3.7500	+43.678%	59	1,053	-70.133%
2025-11-07	2.3800	2.7600	2.3200	2.6100	-29.459%	243	1,034	-57.088%
2025-11-05	3.4500	3.7000	3.4500	3.7000	+11.446%	206	867	-69.730%
2025-11-04	3.6700	3.6700	3.3200	3.3200	-15.522%	49	867	-66.265%
2025-11-03	3.9000	3.9500	3.7200	3.9300	-0.758%	126	782	-71.501%
2025-10-31	3.9300	4.1500	3.9300	3.9600	+5.319%	82	782	-71.717%
2025-10-30	3.7200	3.8700	3.7200	3.7600	-6.700%	29	821	-70.213%
2025-10-29	4.4900	4.4900	3.9500	4.0300	-6.279%	58	811	-72.208%
2025-10-28	4.4500	4.5000	4.3000	4.3000	-3.371%	4	775	-73.953%
2025-10-27	4.5000	4.5100	4.2500	4.4500	+2.535%	48	778	-74.831%
2025-10-24	4.0100	4.5000	4.0100	4.3400	+18.256%	77	778	-74.194%
2025-10-23	3.7400	3.7400	3.6700	3.6700	+6.377%	13	739	-69.482%
2025-10-22	3.5500	3.5500	3.1000	3.4500	-4.167%	56	739	-67.536%
2025-10-21	3.8800	3.8800	3.6000	3.6000	-0.552%	6	731	-68.889%
2025-10-17	3.6000	3.9500	3.4400	3.6200	-7.179%	45	733	-69.061%
2025-10-16	3.9300	3.9300	3.7900	3.9000	-1.266%	12	747	-71.282%
2025-10-15	4.0100	4.2000	3.9500	3.9500	-6.840%	26	750	-71.646%
2025-10-14	3.8500	4.2400	3.7500	4.2400	+8.718%	33	758	-73.585%
2025-10-13	4.0000	4.0400	3.9000	3.9000	-5.569%	18	756	-71.282%
2025-10-10	4.5500	4.5500	4.0000	4.1300	-7.813%	71	752	-72.881%
2025-10-09	4.6600	4.7000	4.4000	4.4800	-3.448%	39	713	-75.000%
2025-10-08	5.0000	5.0000	4.6000	4.6400	-10.769%	177	705	-75.862%
2025-10-07	4.8500	5.2000	4.7000	5.2000	+0.971%	63	665	-78.462%
2025-10-06	4.5500	5.5000	4.3900	5.1500	+18.391%	26	669	-78.252%
2025-10-03	4.7300	4.8500	4.3500	4.3500	-0.685%	62	651	-74.253%
2025-10-02	4.5000	4.5000	4.2000	4.3800	-0.455%	12	596	-74.429%
2025-10-01	4.3000	4.6200	4.3000	4.4000	+2.326%	18	593	-74.545%
2025-09-30	3.9900	4.5500	3.9900	4.3000	-7.328%	3	588	-73.953%
2025-09-29	3.7500	4.6400	3.7500	4.6400	-8.119%	5	587	-75.862%
2025-09-25	4.7000	5.1000	4.6900	5.0500	+6.992%	18	582	-77.822%
2025-09-24	4.6000	4.7200	4.5200	4.7200	+24.868%	25	580	-76.271%
2025-09-23	4.1700	4.4200	3.7800	3.7800	-19.574%	216	560	-70.370%
2025-09-22	5.1500	5.3500	4.7000	4.7000	-16.814%	75	589	-76.170%
2025-09-19	6.2500	6.2500	5.4500	5.6500	-2.249%	68	588	-80.177%
2025-09-18	5.4500	6.0000	5.4500	5.7800	-1.701%	53	538	-80.623%
2025-09-17	5.4900	6.2700	5.3000	5.8800	+16.436%	61	533	-80.952%
2025-09-16	5.0800	5.2000	5.0500	5.0500	-8.182%	137	521	-77.822%
2025-09-15	6.0000	6.0000	5.1000	5.5000	+12.936%	175	450	-79.636%
2025-09-12	5.3000	6.2000	4.7000	4.8700	-14.561%	432	0	-77.002%
2025-09-11	5.0500	5.7000	5.0500	5.7000	0.000%	3	0	-80.351%

.dark-mode .q8vBXv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8vBXv{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217C15OPEN Dec 17 2027 15.00 Call (OPEN271217C00015000)option OPRA

OPEN20271217C15
OPEN Dec 17 2027 15.00 Call (OPEN271217C00015000)
option OPRA