Dark

OPEN20271217C2
OPEN Dec 17 2027 2.00 Call (OPEN271217C00002000)
option OPRA

EOD

Jul 6, 2026

3.77+7.714%(+0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	3.5000	3.7700	3.5000	3.7700	+7.714%	3	778	0.000%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+4.167%	1	777	+7.714%
2026-07-01	3.5800	3.5800	3.3600	3.3600	+8.387%	18	777	+12.202%
2026-06-30	3.1000	3.1000	3.1000	3.1000	-1.587%	13	778	+21.613%
2026-06-29	2.9800	3.1500	2.9800	3.1500	+10.526%	7	778	+19.683%
2026-06-25	2.8900	2.8900	2.8500	2.8500	+1.064%	59	777	+32.281%
2026-06-23	2.8400	2.8400	2.8200	2.8200	-10.476%	45	809	+33.688%
2026-06-09	3.1200	3.2000	3.0700	3.1500	-4.545%	19	764	+19.683%
2026-06-05	3.3000	3.3000	3.3000	3.3000	-16.456%	2	754	+14.242%
2026-06-02	3.8000	3.9500	3.8000	3.9500	+11.582%	5	752	-4.557%
2026-05-29	3.6000	3.6000	3.5400	3.5400	+26.882%	2	747	+6.497%
2026-05-19	2.7700	2.7900	2.7700	2.7900	-0.712%	2	746	+35.125%
2026-05-18	3.0500	3.0500	2.8100	2.8100	-14.848%	4	742	+34.164%
2026-05-12	3.3000	3.3000	3.3000	3.3000	-14.286%	1	742	+14.242%
2026-05-07	4.0000	4.0000	3.8500	3.8500	-1.282%	51	742	-2.078%
2026-05-06	3.6000	3.9000	3.6000	3.9000	+8.333%	4	741	-3.333%
2026-05-04	3.8500	3.8500	3.6000	3.6000	-8.861%	7	741	+4.722%
2026-05-01	3.9300	3.9500	3.9300	3.9500	0.000%	310	427	-4.557%
2026-04-28	3.9500	3.9500	3.9500	3.9500	-12.804%	1	427	-4.557%
2026-04-27	4.5300	4.5300	4.5300	4.5300	+22.432%	1	426	-16.777%
2026-04-22	4.0000	4.0000	3.7000	3.7000	-8.642%	6	425	+1.892%
2026-04-21	4.7000	4.7000	3.8500	4.0500	+5.195%	4	431	-6.914%
2026-04-20	3.9000	3.9000	3.8400	3.8500	-2.532%	30	431	-2.078%
2026-04-17	3.9500	3.9500	3.9500	3.9500	+3.947%	10	426	-4.557%
2026-04-16	3.8000	3.8000	3.8000	3.8000	+22.581%	1	426	-0.789%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+7.639%	22	426	+21.613%
2026-04-13	2.8800	2.8800	2.8800	2.8800	-5.882%	1	404	+30.903%
2026-04-10	3.0600	3.0600	3.0600	3.0600	+2.000%	10	404	+23.203%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-18.033%	3	404	+25.667%
2026-04-08	3.6600	3.6600	3.6600	3.6600	+10.909%	2	401	+3.005%
2026-04-06	3.3000	3.3000	3.3000	3.3000	+10.368%	3	401	+14.242%
2026-04-02	2.9900	2.9900	2.9900	2.9900	-5.079%	1	398	+26.087%
2026-03-31	3.1500	3.1500	3.1500	3.1500	+1.613%	3	398	+19.683%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-15.989%	1	395	+21.613%
2026-03-25	3.6000	3.6900	3.6000	3.6900	-0.270%	3	395	+2.168%
2026-03-24	3.7000	3.7000	3.7000	3.7000	-1.333%	1	395	+1.892%
2026-03-23	3.6000	3.7500	3.6000	3.7500	+5.634%	23	394	+0.533%
2026-03-20	3.5500	3.5500	3.5500	3.5500	-1.389%	1	394	+6.197%
2026-03-12	3.5500	3.6000	3.5000	3.6000	+4.046%	164	394	+4.722%
2026-03-09	3.4600	3.4600	3.4600	3.4600	-1.143%	1	289	+8.960%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-11.392%	5	289	+7.714%
2026-02-27	3.9400	3.9500	3.9000	3.9500	0.000%	8	289	-4.557%
2026-02-26	3.8000	3.9500	3.8000	3.9500	+12.857%	2	288	-4.557%
2026-02-20	4.5000	4.5000	3.5000	3.5000	+14.007%	24	288	+7.714%
2026-02-13	3.0700	3.0700	3.0700	3.0700	-8.358%	1	265	+22.801%
2026-02-11	3.3500	3.3500	3.3500	3.3500	-6.944%	2	265	+12.537%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+1.408%	1	263	+4.722%
2026-02-09	3.0000	3.5500	3.0000	3.5500	-4.054%	78	262	+6.197%
2026-02-02	3.7000	3.7000	3.7000	3.7000	-11.905%	1	340	+1.892%
2026-01-28	4.2000	4.2000	4.2000	4.2000	-12.500%	5	339	-10.238%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-4.573%	1	344	-21.458%
2026-01-21	5.0300	5.0300	5.0300	5.0300	+1.207%	1	343	-25.050%
2026-01-20	4.9700	4.9700	4.9700	4.9700	-5.333%	2	342	-24.145%
2026-01-16	5.2500	5.2500	5.2500	5.2500	+5.000%	1	340	-28.190%
2026-01-14	5.0900	5.0900	5.0000	5.0000	-7.407%	5	340	-24.600%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-3.571%	20	340	-30.185%
2026-01-12	5.6500	5.6500	5.6000	5.6000	-7.438%	3	320	-32.679%
2026-01-09	6.0500	6.0500	6.0500	6.0500	+21.000%	3	317	-37.686%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-1.961%	1	314	-24.600%
2026-01-06	5.1000	5.1000	5.1000	5.1000	+8.511%	2	313	-26.078%
2026-01-02	4.7000	4.7000	4.7000	4.7000	+3.297%	10	311	-19.787%
2025-12-29	4.5500	4.5500	4.5500	4.5500	-9.901%	1	301	-17.143%
2025-12-24	5.0500	5.0500	5.0500	5.0500	-2.885%	1	299	-25.347%
2025-12-18	5.2000	5.2000	5.2000	5.2000	+4.000%	48	299	-27.500%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-3.846%	25	299	-24.600%
2025-12-15	5.1800	5.2000	5.1800	5.2000	-6.306%	49	274	-27.500%
2025-12-12	5.5500	5.5500	5.5500	5.5500	-1.770%	1	225	-32.072%
2025-12-10	5.6500	5.6500	5.6500	5.6500	-5.833%	2	224	-33.274%
2025-12-08	6.0000	6.0000	6.0000	6.0000	0.000%	2	224	-37.167%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-4.000%	72	223	-37.167%
2025-12-04	6.2500	6.2500	6.2500	6.2500	+7.759%	111	162	-39.680%
2025-12-02	5.8000	5.8000	5.8000	5.8000	-1.695%	97	147	-35.000%
2025-12-01	6.0000	6.0000	5.9000	5.9000	-10.061%	3	51	-36.102%
2025-11-28	6.5500	6.5600	6.5500	6.5600	+3.307%	40	49	-42.530%
2025-11-25	6.6000	6.6000	6.3500	6.3500	+0.316%	10	29	-40.630%
2025-11-24	6.3300	6.3300	6.3300	6.3300	+11.053%	1	24	-40.442%
2025-11-21	5.6500	5.7000	5.6500	5.7000	+2.151%	41	23	-33.860%
2025-11-20	5.5800	5.5800	5.5800	5.5800	+1.270%	1	2	-32.437%
2025-11-19	6.0200	6.0200	5.5100	5.5100	-15.231%	2	2	-31.579%
2025-11-17	6.6000	6.6000	6.1800	6.5000	-2.695%	18	5,752	-42.000%
2025-11-14	6.9200	6.9200	6.6800	6.6800	-9.730%	6	5,771	-43.563%
2025-11-13	7.2000	7.4000	7.0500	7.4000	-2.760%	202	5,797	-49.054%
2025-11-12	7.2000	7.6200	6.7200	7.6100	+11.912%	212	5,799	-50.460%
2025-11-11	6.6500	6.8000	6.5700	6.8000	+5.919%	20	5,863	-44.559%
2025-11-10	5.4000	6.4300	5.4000	6.4200	+26.378%	32	5,879	-41.277%
2025-11-07	3.6500	5.0800	3.6500	5.0800	-6.789%	157	5,881	-25.787%
2025-11-06	5.5000	5.7500	5.4500	5.4500	-10.066%	27	5,899	-30.826%
2025-11-05	5.9700	6.0600	5.7500	6.0600	+9.189%	46	5,922	-37.789%
2025-11-04	5.9400	6.0000	5.5500	5.5500	-10.049%	22	5,911	-32.072%
2025-11-03	6.3000	6.3000	6.1700	6.1700	-8.185%	3	5,926	-38.898%
2025-10-31	6.7200	6.7200	6.7200	6.7200	+14.872%	5	5,926	-43.899%
2025-10-30	5.9500	5.9500	5.8500	5.8500	-9.302%	67	5,931	-35.556%
2025-10-29	6.6800	6.6800	6.4500	6.4500	-3.731%	6	5,899	-41.550%
2025-10-28	6.7000	6.7000	6.7000	6.7000	0.000%	45	5,905	-43.731%
2025-10-27	6.8500	6.8500	6.7000	6.7000	-1.325%	2	5,858	-43.731%
2025-10-24	6.0000	6.8300	6.0000	6.7900	+14.890%	56	5,858	-44.477%
2025-10-23	5.9100	5.9100	5.9100	5.9100	+15.656%	1	5,802	-36.210%
2025-10-22	5.0900	5.2800	5.0900	5.1100	-10.976%	16	5,803	-26.223%
2025-10-21	6.0000	6.0000	5.7400	5.7400	-5.902%	129	5,798	-34.321%
2025-10-20	6.0900	6.3500	6.0900	6.1000	+7.018%	66	5,878	-38.197%
2025-10-17	5.8500	5.8500	5.4000	5.7000	-2.397%	22	5,933	-33.860%
2025-10-16	5.9000	6.0500	5.8400	5.8400	-5.041%	327	5,955	-35.445%
2025-10-15	6.1500	6.1500	6.1500	6.1500	+6.957%	9	6,282	-38.699%
2025-10-14	5.7500	5.7500	5.7500	5.7500	-4.959%	5	6,273	-34.435%
2025-10-13	6.3800	6.3800	6.0500	6.0500	-4.724%	45	6,268	-37.686%
2025-10-10	6.7800	6.7800	6.3500	6.3500	-5.506%	29	6,227	-40.630%
2025-10-09	7.0000	7.0000	6.7200	6.7200	-8.571%	6	6,219	-43.899%
2025-10-08	7.3500	7.3500	7.3500	7.3500	-1.077%	1	6,221	-48.707%
2025-10-07	7.1700	7.4300	7.1700	7.4300	-4.866%	2	6,222	-49.260%
2025-10-06	7.8000	8.2500	7.2500	7.8100	+14.348%	80	6,223	-51.729%
2025-10-03	6.8000	6.9500	6.8000	6.8300	+3.485%	35	6,303	-44.802%
2025-10-02	6.6000	6.6000	6.6000	6.6000	-1.639%	1	6,298	-42.879%
2025-10-01	7.0000	7.3200	6.7100	6.7100	-0.445%	8	6,299	-43.815%
2025-09-30	6.7000	6.9500	6.5500	6.7400	-2.319%	8	6,301	-44.065%
2025-09-29	7.2400	7.2400	6.7500	6.9000	-6.122%	13	6,307	-45.362%
2025-09-26	7.6500	7.6500	6.9100	7.3500	-3.543%	194	6,313	-48.707%
2025-09-25	6.7000	7.6200	6.7000	7.6200	+8.857%	96	6,424	-50.525%
2025-09-24	6.3400	7.0000	6.3400	7.0000	+21.739%	44	6,424	-46.143%
2025-09-23	6.6900	6.6900	5.7000	5.7500	-16.908%	623	6,390	-34.435%
2025-09-22	7.2000	7.9000	6.9200	6.9200	-15.610%	111	6,719	-45.520%
2025-09-19	8.1500	8.2500	7.9300	8.2000	-3.529%	89	6,810	-54.024%
2025-09-18	8.9000	8.9000	8.4500	8.5000	-1.734%	28	6,857	-55.647%
2025-09-17	8.4000	9.3000	7.9000	8.6500	+15.333%	48	6,872	-56.416%
2025-09-16	8.1000	8.1000	7.4400	7.5000	-5.660%	111	6,906	-49.733%
2025-09-15	8.2500	8.4500	7.7500	7.9500	+3.786%	213	6,835	-52.579%
2025-09-12	8.5500	8.6100	7.1100	7.6600	-14.889%	411	7,044	-50.783%
2025-09-11	6.4000	9.0000	6.0500	9.0000	+103.160%	1,204	6,773	-58.111%
2025-09-10	4.8300	4.9000	4.2500	4.4300	-7.900%	157	6,370	-14.898%
2025-09-09	4.8000	5.0000	4.7500	4.8100	+0.208%	173	6,438	-21.622%
2025-09-08	5.7500	5.9000	4.6000	4.8000	-9.605%	292	6,377	-21.458%
2025-09-05	5.2000	5.5900	4.8600	5.3100	+12.262%	180	6,424	-29.002%
2025-09-04	4.1000	4.8000	3.3000	4.7300	+18.546%	207	6,549	-20.296%
2025-09-03	4.1000	4.4500	3.8500	3.9900	-0.250%	55	6,606	-5.514%
2025-09-02	3.2500	4.0000	3.0500	4.0000	+17.647%	281	6,586	-5.750%
2025-08-29	3.6000	3.8500	3.3000	3.4000	+6.250%	482	5,936	+10.882%
2025-08-28	3.3300	3.9500	3.1500	3.2000	+4.235%	69	5,936	+17.813%
2025-08-27	3.6900	3.6900	2.8800	3.0700	-13.277%	291	5,891	+22.801%
2025-08-26	3.5800	4.1500	3.4000	3.5400	0.000%	209	6,086	+6.497%
2025-08-25	4.1000	4.7500	3.4500	3.5400	-10.831%	557	5,919	+6.497%
2025-08-22	2.6500	4.0000	2.6000	3.9700	+53.876%	695	6,204	-5.038%
2025-08-21	2.3400	2.8400	2.3000	2.5800	+9.787%	307	6,470	+46.124%
2025-08-20	2.6100	2.6100	2.1500	2.3500	-11.985%	666	6,485	+60.426%
2025-08-19	3.0500	3.0500	2.4500	2.6700	-4.982%	731	6,075	+41.199%
2025-08-18	2.5000	2.9300	2.4300	2.8100	+20.085%	483	6,228	+34.164%
2025-08-15	2.3100	2.5100	2.1900	2.3400	+13.043%	549	5,974	+61.111%
2025-08-14	1.5300	2.2800	1.5300	2.0700	+26.994%	521	5,749	+82.126%
2025-08-13	1.6800	1.7100	1.5400	1.6300	-1.807%	917	5,399	+131.288%
2025-08-12	1.5500	1.8200	1.4500	1.6600	+12.162%	443	4,897	+127.108%
2025-08-11	1.3000	1.5200	1.2000	1.4800	+19.355%	1,297	4,774	+154.730%
2025-08-08	1.1900	1.3600	1.0900	1.2400	+7.826%	637	3,692	+204.032%
2025-08-07	1.2200	1.2200	1.0400	1.1500	-3.361%	314	3,251	+227.826%
2025-08-06	1.2600	1.4800	1.1900	1.1900	-29.167%	1,109	3,117	+216.807%
2025-08-05	1.6500	1.8900	1.5300	1.6800	-1.176%	455	2,614	+124.405%
2025-08-04	1.3000	1.7800	1.3000	1.7000	+36.000%	721	2,498	+121.765%
2025-08-01	1.1500	1.3400	1.0900	1.2500	+6.838%	454	1,991	+201.600%
2025-07-31	1.3300	1.3300	1.0900	1.1700	-10.000%	550	1,685	+222.222%
2025-07-30	1.3000	1.4100	1.2300	1.3000	0.000%	262	1,274	+190.000%
2025-07-29	1.3800	1.4000	1.0800	1.3000	-16.129%	405	1,142	+190.000%
2025-07-28	1.7900	1.8000	1.4500	1.5500	-6.061%	371	987	+143.226%
2025-07-25	1.5000	1.6600	1.4000	1.6500	+10.000%	213	849	+128.485%
2025-07-24	1.4500	1.9000	1.4500	1.5000	+7.143%	520	691	+151.333%
2025-07-23	1.4600	1.6200	1.1000	1.4000	0.000%	405	0	+169.286%

.dark-mode .GkljZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GkljZn{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217C2OPEN Dec 17 2027 2.00 Call (OPEN271217C00002000)option OPRA

OPEN20271217C2
OPEN Dec 17 2027 2.00 Call (OPEN271217C00002000)
option OPRA