Dark

OPEN20271217C3
OPEN Dec 17 2027 3.00 Call (OPEN271217C00003000)
option OPRA

EOD

Jul 9, 2026

3.15+28.571%(+0.70)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.0000	3.1500	3.0000	3.1500	+28.571%	22	3,667	0.000%
2026-07-08	2.6400	2.6400	2.4500	2.4500	-18.874%	4	3,689	+28.571%
2026-07-07	3.0200	3.0200	3.0200	3.0200	-5.625%	2	3,688	+4.305%
2026-07-06	3.1000	3.2000	3.1000	3.2000	+11.498%	2	3,688	-1.563%
2026-07-02	3.1000	3.1000	2.8700	2.8700	-4.333%	4	3,690	+9.756%
2026-07-01	2.8100	3.0000	2.8100	3.0000	+8.303%	108	3,690	+5.000%
2026-06-30	2.7800	2.7800	2.6300	2.7700	+1.095%	17	3,590	+13.718%
2026-06-29	2.6100	2.7600	2.3900	2.7400	+9.600%	139	3,579	+14.964%
2026-06-26	2.3800	2.5000	2.3800	2.5000	+4.603%	2	3,523	+26.000%
2026-06-25	2.4900	2.6100	2.2400	2.3900	-4.400%	127	3,521	+31.799%
2026-06-24	2.5000	2.6400	2.4800	2.5000	-0.398%	73	3,455	+26.000%
2026-06-23	2.4000	2.5400	2.4000	2.5100	+1.210%	100	3,409	+25.498%
2026-06-22	2.5400	2.5900	2.4500	2.4800	-9.158%	118	3,363	+27.016%
2026-06-17	2.8700	2.8700	2.7300	2.7300	-10.492%	40	3,261	+15.385%
2026-06-16	2.6500	3.0500	2.6500	3.0500	+6.272%	5	3,261	+3.279%
2026-06-15	2.7400	2.8700	2.7400	2.8700	+11.673%	7	3,244	+9.756%
2026-06-12	2.5000	2.6000	2.5000	2.5700	-1.154%	20	3,244	+22.568%
2026-06-11	2.7500	2.7500	2.6000	2.6000	-8.772%	40	3,244	+21.154%
2026-06-10	2.7200	2.8500	2.7200	2.8500	+18.750%	2	3,244	+10.526%
2026-06-09	2.6000	2.6000	2.4000	2.4000	-3.226%	54	3,245	+31.250%
2026-06-08	2.6600	2.6600	2.4800	2.4800	-5.344%	119	3,201	+27.016%
2026-06-05	2.8800	2.8800	2.6000	2.6200	-12.375%	24	3,087	+20.229%
2026-06-04	2.8400	3.1200	2.8400	2.9900	-1.645%	63	3,063	+5.351%
2026-06-03	3.2000	3.2000	3.0000	3.0400	-11.884%	49	3,064	+3.618%
2026-06-02	3.3500	3.6000	3.2400	3.4500	+4.545%	47	3,048	-8.696%
2026-06-01	3.4000	3.4000	3.2200	3.3000	+5.431%	37	3,036	-4.545%
2026-05-29	3.0000	3.1300	2.9800	3.1300	-0.635%	46	3,017	+0.639%
2026-05-28	2.7500	3.1500	2.6900	3.1500	+8.621%	38	2,996	0.000%
2026-05-27	2.9800	3.3000	2.8500	2.9000	+1.399%	17	2,982	+8.621%
2026-05-26	2.6000	2.8600	2.6000	2.8600	+12.598%	45	2,966	+10.140%
2026-05-22	2.6100	2.6200	2.5100	2.5400	-2.682%	72	2,929	+24.016%
2026-05-21	2.5700	2.6100	2.5700	2.6100	+3.571%	2,000	2,923	+20.690%
2026-05-20	2.2400	2.5200	2.2400	2.5200	+5.000%	29	2,923	+25.000%
2026-05-19	2.3500	2.4000	2.3500	2.4000	+1.695%	6	2,256	+31.250%
2026-05-18	2.4000	2.4000	2.3000	2.3600	-3.673%	174	2,256	+33.475%
2026-05-15	2.5000	2.5200	2.4400	2.4500	-5.405%	72	2,256	+28.571%
2026-05-14	2.6500	2.6500	2.5900	2.5900	-0.385%	10	2,179	+21.622%
2026-05-13	2.9400	2.9400	2.6000	2.6000	-1.887%	6	2,164	+21.154%
2026-05-12	2.7000	2.7000	2.6500	2.6500	-8.621%	60	2,164	+18.868%
2026-05-11	2.8500	2.9000	2.8500	2.9000	-5.844%	30	2,164	+8.621%
2026-05-08	2.9000	3.0800	2.8700	3.0800	-10.725%	101	2,074	+2.273%
2026-05-07	3.4500	3.4500	3.4500	3.4500	+9.177%	1	1,976	-8.696%
2026-05-05	3.1500	3.1600	3.1500	3.1600	-8.406%	14	1,975	-0.316%
2026-05-01	3.4500	3.4500	3.4500	3.4500	+3.604%	1	1,960	-8.696%
2026-04-30	3.0400	3.3300	3.0400	3.3300	-3.478%	18	1,960	-5.405%
2026-04-28	3.6000	3.6000	3.4500	3.4500	-2.542%	4	1,944	-8.696%
2026-04-24	3.3000	3.5500	3.3000	3.5400	+5.672%	22	1,940	-11.017%
2026-04-23	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,918	-5.970%
2026-04-22	3.4500	3.4500	3.4500	3.4500	-8.000%	5	1,917	-8.696%
2026-04-21	3.7500	3.7500	3.7500	3.7500	+5.634%	1	1,911	-16.000%
2026-04-17	3.5000	3.5500	3.5000	3.5500	+24.561%	142	1,911	-11.268%
2026-04-15	2.8500	2.8500	2.8500	2.8500	+12.648%	20	1,773	+10.526%
2026-04-10	2.5300	2.5300	2.5300	2.5300	+2.429%	1	1,753	+24.506%
2026-04-09	2.5500	2.5500	2.4700	2.4700	-13.937%	180	1,754	+27.530%
2026-04-08	2.9000	2.9000	2.8700	2.8700	+12.549%	190	1,574	+9.756%
2026-04-07	2.6800	2.6800	2.5500	2.5500	-8.929%	1,448	1,384	+23.529%
2026-04-06	2.8700	2.8700	2.7500	2.8000	+4.089%	408	1,417	+12.500%
2026-04-02	2.7100	2.7100	2.6900	2.6900	-2.182%	4	1,207	+17.100%
2026-03-30	2.7500	2.7500	2.7500	2.7500	-16.667%	20	1,207	+14.545%
2026-03-23	3.3000	3.3000	3.3000	3.3000	-9.589%	28	1,187	-4.545%
2026-03-17	3.5000	3.6500	3.5000	3.6500	+8.955%	5	1,215	-13.699%
2026-03-16	3.2700	3.3500	3.2700	3.3500	+4.688%	29	1,211	-5.970%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-3.030%	1	1,183	-1.563%
2026-03-10	3.3000	3.3000	3.3000	3.3000	+6.452%	5	1,184	-4.545%
2026-03-09	3.0500	3.1000	3.0500	3.1000	-4.615%	2	1,184	+1.613%
2026-03-04	3.2500	3.2500	3.2500	3.2500	+4.839%	13	1,183	-3.077%
2026-03-03	3.1000	3.1000	3.1000	3.1000	-4.615%	3	1,170	+1.613%
2026-03-02	3.2500	3.2500	3.2500	3.2500	-6.877%	112	1,167	-3.077%
2026-02-27	3.3800	3.5500	3.3800	3.4900	-1.690%	33	1,087	-9.742%
2026-02-26	3.4500	3.5500	3.4500	3.5500	+16.393%	2	1,070	-11.268%
2026-02-25	3.0500	3.0500	3.0500	3.0500	-3.175%	2	1,071	+3.279%
2026-02-24	3.1500	3.1500	3.1500	3.1500	+9.375%	3	1,071	0.000%
2026-02-23	3.0000	3.0000	2.8800	2.8800	-2.373%	68	1,071	+9.375%
2026-02-20	3.7000	3.7000	2.9500	2.9500	-3.279%	9	1,027	+6.780%
2026-02-19	2.9000	3.0500	2.9000	3.0500	+12.963%	2	1,022	+3.279%
2026-02-17	2.7000	2.7000	2.7000	2.7000	-1.818%	5	1,020	+16.667%
2026-02-13	2.7000	2.7500	2.7000	2.7500	+3.774%	18	1,014	+14.545%
2026-02-12	2.8000	2.8000	2.6500	2.6500	-12.252%	2	1,014	+18.868%
2026-02-10	3.0200	3.0200	3.0200	3.0200	+0.332%	10	1,013	+4.305%
2026-02-09	3.0100	3.0100	3.0100	3.0100	-9.337%	1	1,003	+4.651%
2026-02-02	3.2000	3.3200	3.2000	3.3200	-14.433%	72	1,002	-5.120%
2026-01-28	3.8800	3.8800	3.8800	3.8800	-12.018%	5	1,002	-18.814%
2026-01-20	4.4100	4.4100	4.4100	4.4100	-11.623%	2	997	-28.571%
2026-01-12	4.9900	4.9900	4.9900	4.9900	-13.217%	1	996	-36.874%
2026-01-09	5.7500	5.7500	5.7500	5.7500	+30.682%	10	995	-45.217%
2026-01-08	4.4000	4.4000	4.4000	4.4000	-2.222%	10	985	-28.409%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-2.174%	50	985	-30.000%
2026-01-06	4.6000	4.6000	4.6000	4.6000	+8.747%	3	935	-31.522%
2026-01-05	4.2300	4.2300	4.2300	4.2300	+0.714%	3	932	-25.532%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+3.704%	10	932	-25.000%
2025-12-29	4.1000	4.1000	4.0500	4.0500	-5.814%	61	925	-22.222%
2025-12-26	4.3000	4.3000	4.3000	4.3000	-12.245%	700	880	-26.744%
2025-12-22	4.9000	4.9000	4.9000	4.9000	+24.051%	2	180	-35.714%
2025-12-19	4.5000	4.5000	3.9500	3.9500	-26.716%	12	180	-20.253%
2025-12-05	5.5500	5.5500	5.3900	5.3900	+2.667%	60	174	-41.558%
2025-12-03	5.2300	5.2500	5.2300	5.2500	-5.405%	2	145	-40.000%
2025-12-01	5.4500	5.5600	5.4000	5.5500	-8.113%	236	144	-43.243%
2025-11-28	6.1500	6.1500	6.0400	6.0400	+3.248%	4	25	-47.848%
2025-11-26	5.8500	5.8500	5.8500	5.8500	-1.182%	2	22	-46.154%
2025-11-25	6.1500	6.1500	5.9200	5.9200	+12.762%	42	22	-46.791%
2025-11-20	5.2500	5.2500	5.2500	5.2500	+7.582%	1	1	-40.000%
2025-11-19	5.4000	5.9600	4.8800	4.8800	-18.667%	5	2	-35.451%
2025-11-17	6.0000	6.0200	5.9500	6.0000	-5.213%	25	7,602	-47.500%
2025-11-14	6.2000	6.6000	6.2000	6.3300	-2.615%	14	7,605	-50.237%
2025-11-13	6.5500	7.0000	6.5000	6.5000	-7.801%	627	7,607	-51.538%
2025-11-12	5.9000	7.0500	5.9000	7.0500	+9.302%	9	7,736	-55.319%
2025-11-11	6.0400	6.5800	5.7500	6.4500	+7.500%	28	7,735	-51.163%
2025-11-10	5.6000	6.0200	5.6000	6.0000	+33.333%	17	7,742	-47.500%
2025-11-07	4.1500	4.5000	4.1500	4.5000	-12.109%	27	7,750	-30.000%
2025-11-06	5.2500	5.5000	5.1200	5.1200	-8.244%	214	7,776	-38.477%
2025-11-05	5.5200	5.7200	5.5200	5.5800	+7.930%	5	7,834	-43.548%
2025-11-04	5.3500	5.3500	5.1700	5.1700	-10.862%	8	7,835	-39.072%
2025-11-03	5.8000	5.8000	5.8000	5.8000	+5.455%	2	7,837	-45.690%
2025-10-31	5.8100	6.1600	5.5000	5.5000	-1.434%	7	7,837	-42.727%
2025-10-30	5.5000	5.5800	5.5000	5.5800	-11.429%	22	7,837	-43.548%
2025-10-27	6.3000	6.3000	6.3000	6.3000	+5.882%	1	7,840	-50.000%
2025-10-24	6.4900	6.4900	5.9500	5.9500	+11.215%	2	7,840	-47.059%
2025-10-23	5.4200	5.6200	5.3500	5.3500	+4.902%	4	7,841	-41.121%
2025-10-22	4.9200	5.1000	4.6000	5.1000	-6.422%	17	7,841	-38.235%
2025-10-21	5.4500	5.4500	5.4500	5.4500	-2.852%	8	7,844	-42.202%
2025-10-20	5.6100	5.6100	5.6100	5.6100	+6.857%	5	7,846	-43.850%
2025-10-17	5.5000	5.5000	5.1700	5.2500	-4.545%	49	7,851	-40.000%
2025-10-16	5.5800	5.5800	5.5000	5.5000	-1.786%	11	7,851	-42.727%
2025-10-15	5.7500	6.0000	5.6000	5.6000	-7.895%	13	7,851	-43.750%
2025-10-14	5.6700	6.0800	5.6700	6.0800	+6.667%	4	7,850	-48.191%
2025-10-13	6.0000	6.0000	5.7000	5.7000	-2.230%	11	7,851	-44.737%
2025-10-10	6.3400	6.3400	5.8100	5.8300	-8.621%	73	7,855	-45.969%
2025-10-09	6.7000	6.7000	6.3000	6.3800	-4.776%	38	7,872	-50.627%
2025-10-08	6.6000	6.7000	6.6000	6.7000	-6.944%	9	7,872	-52.985%
2025-10-07	6.9000	7.2000	6.9000	7.2000	-1.774%	6	7,869	-56.250%
2025-10-06	6.5000	7.5000	6.3500	7.3300	+13.643%	18	7,870	-57.026%
2025-10-03	6.5300	6.8300	6.4500	6.4500	+4.878%	12	7,876	-51.163%
2025-10-02	6.3400	6.4000	6.1500	6.1500	-8.209%	49	7,883	-48.780%
2025-10-01	6.7000	6.7000	6.7000	6.7000	+8.766%	15	7,900	-52.985%
2025-09-30	6.0000	6.4000	5.9500	6.1600	-7.368%	112	7,900	-48.864%
2025-09-29	6.5500	6.6500	6.5500	6.6500	-3.623%	3	7,940	-52.632%
2025-09-26	6.9500	6.9500	6.9000	6.9000	-3.497%	2	7,942	-54.348%
2025-09-25	6.1500	7.1500	6.1500	7.1500	+6.876%	17	7,943	-55.944%
2025-09-24	5.4000	6.6900	5.4000	6.6900	+25.047%	36	7,959	-52.915%
2025-09-23	6.0100	6.2800	5.3500	5.3500	-23.571%	138	7,951	-41.121%
2025-09-22	7.1500	7.3000	6.9500	7.0000	-4.241%	44	7,938	-55.000%
2025-09-19	7.6800	7.9500	7.1500	7.3100	-8.625%	79	7,976	-56.908%
2025-09-18	8.3300	8.3300	8.0000	8.0000	-0.621%	27	8,000	-60.625%
2025-09-17	7.0000	8.8000	7.0000	8.0500	+13.380%	61	8,008	-60.870%
2025-09-16	7.2000	7.2000	6.5500	7.1000	-1.389%	522	8,026	-55.634%
2025-09-15	8.0700	8.0700	7.2000	7.2000	+2.857%	75	7,550	-56.250%
2025-09-12	7.8000	8.1500	6.6000	7.0000	-16.667%	273	7,497	-55.000%
2025-09-11	5.6500	8.5000	5.5000	8.4000	+107.921%	1,306	7,570	-62.500%
2025-09-10	4.5500	4.6500	4.0400	4.0400	-10.619%	136	7,261	-22.030%
2025-09-09	4.5500	4.6500	4.4000	4.5200	-0.659%	61	7,298	-30.310%
2025-09-08	5.2500	5.5000	4.5000	4.5500	-9.000%	111	7,323	-30.769%
2025-09-05	5.0000	5.1500	4.4000	5.0000	+11.857%	207	7,398	-37.000%
2025-09-04	3.9000	4.5500	3.7500	4.4700	+20.811%	308	7,472	-29.530%
2025-09-03	3.8700	3.9000	3.6400	3.7000	+1.370%	54	7,610	-14.865%
2025-09-02	3.1000	3.6500	2.9400	3.6500	+14.420%	203	7,583	-13.699%
2025-08-29	3.2500	3.6000	3.1000	3.1900	+5.629%	155	7,506	-1.254%
2025-08-28	2.9300	3.2500	2.9200	3.0200	+7.857%	166	7,506	+4.305%
2025-08-27	3.4500	3.4500	2.7500	2.8000	-17.160%	248	7,534	+12.500%
2025-08-26	3.3400	3.8000	3.1000	3.3800	+2.424%	201	7,526	-6.805%
2025-08-25	3.7500	4.5000	3.3000	3.3000	-10.082%	789	7,569	-4.545%
2025-08-22	2.5400	3.8000	2.3800	3.6700	+46.800%	1,059	7,302	-14.169%
2025-08-21	2.0100	2.6300	2.0100	2.5000	+16.279%	220	7,631	+26.000%
2025-08-20	2.3400	2.5300	2.0400	2.1500	-16.667%	484	7,520	+46.512%
2025-08-19	2.7300	2.8500	2.4100	2.5800	+2.381%	490	7,436	+22.093%
2025-08-18	2.1600	2.7300	2.1600	2.5200	+20.000%	1,027	7,561	+25.000%
2025-08-15	2.2200	2.3900	2.0500	2.1000	+6.599%	496	7,428	+50.000%
2025-08-14	1.4500	2.0400	1.4500	1.9700	+31.333%	674	7,280	+59.898%
2025-08-13	1.5500	1.6200	1.4500	1.5000	+0.671%	208	7,039	+110.000%
2025-08-12	1.4700	1.6500	1.2700	1.4900	+10.370%	1,685	6,918	+111.409%
2025-08-11	1.0800	1.3900	1.0800	1.3500	+18.421%	992	7,961	+133.333%
2025-08-08	1.0500	1.1500	1.0000	1.1400	+7.547%	874	7,212	+176.316%
2025-08-07	1.0000	1.0600	0.9300	1.0600	-6.195%	242	6,666	+197.170%
2025-08-06	1.1500	1.3200	1.0900	1.1300	-27.097%	586	6,584	+178.761%
2025-08-05	1.4500	1.6400	1.3600	1.5500	+6.164%	321	6,249	+103.226%
2025-08-04	1.3200	1.6000	1.2700	1.4600	+29.204%	573	6,218	+115.753%
2025-08-01	1.0300	1.2600	1.0300	1.1300	+13.000%	314	6,149	+178.761%
2025-07-31	1.0600	1.1200	1.0000	1.0000	-13.793%	153	5,888	+215.000%
2025-07-30	1.1400	1.2700	1.1000	1.1600	+5.455%	310	5,871	+171.552%
2025-07-29	1.3000	1.3000	0.9800	1.1000	-17.293%	488	5,637	+186.364%
2025-07-28	1.4900	1.7000	1.3000	1.3300	-8.276%	363	5,441	+136.842%
2025-07-25	1.4500	1.4900	1.2500	1.4500	+5.839%	288	5,410	+117.241%
2025-07-24	1.2900	1.7300	1.2500	1.3700	+14.167%	898	5,205	+129.927%
2025-07-23	1.4400	1.4400	0.9300	1.2000	0.000%	4,678	0	+162.500%

.dark-mode .Kgfj2R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kgfj2R{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217C3OPEN Dec 17 2027 3.00 Call (OPEN271217C00003000)option OPRA

OPEN20271217C3
OPEN Dec 17 2027 3.00 Call (OPEN271217C00003000)
option OPRA