Dark

OPEN20271217C4
OPEN Dec 17 2027 4.00 Call (OPEN271217C00004000)
option OPRA

EOD

Jul 9, 2026

2.76+10.400%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.7500	2.7600	2.7500	2.7600	+10.400%	4	854	0.000%
2026-07-08	2.3400	2.5000	2.3200	2.5000	-5.660%	6	857	+10.400%
2026-07-07	2.6400	2.6600	2.6400	2.6500	+0.379%	3	853	+4.151%
2026-07-06	2.6900	2.8500	2.6400	2.6400	+4.762%	9	854	+4.545%
2026-07-02	2.8100	2.8100	2.5200	2.5200	+4.132%	9	854	+9.524%
2026-07-01	2.4200	2.4200	2.4200	2.4200	+2.979%	1	854	+14.050%
2026-06-30	2.3500	2.3500	2.3500	2.3500	-4.082%	1	855	+17.447%
2026-06-29	2.1200	2.4500	2.1200	2.4500	+13.953%	3	856	+12.653%
2026-06-26	2.2100	2.2100	2.1000	2.1500	+0.939%	132	853	+28.372%
2026-06-24	2.3000	2.3000	2.1300	2.1300	+1.914%	20	724	+29.577%
2026-06-23	2.1200	2.1200	2.0900	2.0900	-4.128%	3	704	+32.057%
2026-06-22	2.1500	2.2800	2.1500	2.1800	-22.420%	26	705	+26.606%
2026-06-18	2.4300	2.8100	2.3500	2.8100	+16.116%	34	625	-1.779%
2026-06-17	2.4200	2.4200	2.4200	2.4200	-0.820%	20	625	+14.050%
2026-06-16	2.4400	2.4400	2.4400	2.4400	+1.667%	3	625	+13.115%
2026-06-15	2.4600	2.4600	2.4000	2.4000	+12.676%	46	580	+15.000%
2026-06-12	2.1300	2.1300	2.1300	2.1300	-17.442%	2	580	+29.577%
2026-06-11	2.5800	2.5800	2.5800	2.5800	+7.500%	1	580	+6.977%
2026-06-10	2.4000	2.4000	2.4000	2.4000	+13.208%	1	579	+15.000%
2026-06-09	2.3100	2.3100	2.0000	2.1200	-4.072%	4	578	+30.189%
2026-06-08	2.2000	2.2100	2.2000	2.2100	-3.913%	14	576	+24.887%
2026-06-05	2.5000	2.5000	2.2500	2.3000	-14.815%	11	562	+20.000%
2026-06-04	2.7100	2.8400	2.6700	2.7000	+0.746%	24	551	+2.222%
2026-06-03	2.8000	2.8000	2.6800	2.6800	-14.921%	12	551	+2.985%
2026-06-02	2.8900	3.3500	2.8400	3.1500	+3.960%	20	539	-12.381%
2026-06-01	3.1500	3.1500	2.9300	3.0300	+13.910%	108	533	-8.911%
2026-05-29	2.6600	2.6600	2.6600	2.6600	-31.795%	1	425	+3.759%
2026-05-28	2.4700	3.9000	2.4700	3.9000	+55.378%	10	424	-29.231%
2026-05-27	2.5500	2.5600	2.5100	2.5100	+11.556%	7	414	+9.960%
2026-05-26	2.3800	2.3800	2.2500	2.2500	-0.881%	15	409	+22.667%
2026-05-21	2.2700	2.2700	2.2700	2.2700	+6.075%	3	394	+21.586%
2026-05-20	2.0100	2.1400	2.0100	2.1400	+6.468%	2	394	+28.972%
2026-05-18	2.0100	2.0100	2.0100	2.0100	-6.512%	2	391	+37.313%
2026-05-15	2.1500	2.1500	2.1500	2.1500	-6.522%	1	391	+28.372%
2026-05-14	2.3100	2.3100	2.3000	2.3000	+5.505%	5	392	+20.000%
2026-05-13	2.3900	2.3900	2.1800	2.1800	-4.386%	31	389	+26.606%
2026-05-12	2.4700	2.4700	2.2600	2.2800	-8.800%	25	389	+21.053%
2026-05-11	2.4500	2.8200	2.4500	2.5000	-18.033%	18	389	+10.400%
2026-05-07	3.0500	3.0500	3.0500	3.0500	-1.613%	1	378	-9.508%
2026-05-06	3.0800	3.1000	3.0800	3.1000	+11.111%	2	377	-10.968%
2026-05-04	2.8000	2.8000	2.7900	2.7900	-15.455%	12	378	-1.075%
2026-04-21	3.3500	3.5000	3.3000	3.3000	0.000%	12	378	-16.364%
2026-04-20	3.3000	3.3000	3.3000	3.3000	+10.368%	10	376	-16.364%
2026-04-17	3.1500	3.1500	2.9900	2.9900	+8.727%	10	376	-7.692%
2026-04-16	2.6400	2.7500	2.6400	2.7500	+17.021%	51	366	+0.364%
2026-04-15	2.3500	2.3500	2.3500	2.3500	+1.293%	50	417	+17.447%
2026-04-14	2.2900	2.3200	2.2900	2.3200	+1.754%	4	417	+18.966%
2026-04-13	2.0300	2.2800	2.0300	2.2800	+2.703%	56	413	+21.053%
2026-04-09	2.2000	2.2200	2.2000	2.2200	-8.264%	110	357	+24.324%
2026-04-08	2.4200	2.4200	2.4200	2.4200	+5.677%	3	307	+14.050%
2026-04-07	2.2900	2.2900	2.2900	2.2900	-3.376%	1	310	+20.524%
2026-04-02	2.3700	2.3700	2.3700	2.3700	-3.265%	10	309	+16.456%
2026-03-31	2.3400	2.4500	2.3400	2.4500	+1.240%	30	309	+12.653%
2026-03-30	2.4200	2.4200	2.4200	2.4200	-3.968%	1	301	+14.050%
2026-03-27	2.4400	2.5200	2.4400	2.5200	-11.579%	20	300	+9.524%
2026-03-26	2.8500	2.8500	2.8500	2.8500	+2.151%	1	285	-3.158%
2026-03-24	2.7700	2.7900	2.7700	2.7900	-0.357%	20	284	-1.075%
2026-03-23	2.8000	2.8000	2.8000	2.8000	+3.321%	38	264	-1.429%
2026-03-20	2.7100	2.7100	2.7100	2.7100	-15.313%	1	264	+1.845%
2026-03-18	2.9800	3.2000	2.9800	3.2000	+8.475%	17	263	-13.750%
2026-03-11	2.7500	2.9500	2.7500	2.9500	+7.273%	37	247	-6.441%
2026-03-10	2.7500	2.7500	2.7500	2.7500	0.000%	1	281	+0.364%
2026-03-09	2.5400	2.7500	2.5400	2.7500	-5.822%	12	282	+0.364%
2026-03-06	2.9200	2.9200	2.9200	2.9200	+5.036%	4	294	-5.479%
2026-03-05	2.7900	2.7900	2.7800	2.7800	-0.714%	4	290	-0.719%
2026-03-04	2.8500	2.8500	2.8000	2.8000	+5.263%	93	286	-1.429%
2026-03-03	2.6600	2.6600	2.6600	2.6600	-11.628%	1	207	+3.759%
2026-02-27	3.0100	3.0100	3.0100	3.0100	+2.034%	1	207	-8.306%
2026-02-26	2.9500	2.9500	2.9500	2.9500	+1.724%	1	207	-6.441%
2026-02-25	2.9000	2.9000	2.9000	2.9000	+5.455%	1	207	-4.828%
2026-02-20	3.2500	3.2500	2.7500	2.7500	+0.733%	5	207	+0.364%
2026-02-19	2.7300	2.7300	2.7300	2.7300	+6.226%	10	203	+1.099%
2026-02-18	2.5700	2.5700	2.5700	2.5700	+1.581%	10	193	+7.393%
2026-02-13	2.4300	2.6200	2.4300	2.5300	+6.303%	14	182	+9.091%
2026-02-12	2.5800	2.5800	2.3800	2.3800	-15.000%	2	182	+15.966%
2026-02-11	2.6200	2.8000	2.6200	2.8000	-3.114%	6	180	-1.429%
2026-02-10	2.8900	2.8900	2.8900	2.8900	+1.404%	1	175	-4.498%
2026-02-09	2.8500	2.8500	2.8500	2.8500	+1.064%	4	175	-3.158%
2026-02-06	2.8000	2.8200	2.8000	2.8200	+1.075%	9	171	-2.128%
2026-02-04	3.1000	3.1000	2.7800	2.7900	-11.429%	13	163	-1.075%
2026-01-30	3.3500	3.3500	3.1500	3.1500	-12.500%	14	164	-12.381%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-6.494%	1	164	-23.333%
2026-01-26	3.8500	3.8500	3.8500	3.8500	0.000%	5	163	-28.312%
2026-01-23	4.1000	4.1000	3.8500	3.8500	-9.412%	7	163	-28.312%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-9.574%	2	163	-35.059%
2026-01-16	4.7000	4.7000	4.7000	4.7000	+8.046%	1	163	-41.277%
2026-01-15	4.3500	4.3500	4.3500	4.3500	+2.353%	2	163	-36.552%
2026-01-14	4.2500	4.2500	4.2500	4.2500	-6.593%	3	163	-35.059%
2026-01-13	4.7000	4.7000	4.5000	4.5500	-10.784%	7	163	-39.341%
2026-01-09	5.1500	5.1500	5.1000	5.1000	+24.390%	5	157	-45.882%
2026-01-08	4.1000	4.1000	4.1000	4.1000	-14.583%	1	157	-32.683%
2026-01-06	4.3400	4.8000	4.3400	4.8000	+28.000%	3	156	-42.500%
2026-01-05	3.7500	3.7500	3.7500	3.7500	-3.846%	2	156	-26.400%
2026-01-02	3.8500	3.9000	3.8500	3.9000	+8.333%	150	156	-29.231%
2025-12-30	3.5500	3.6000	3.5500	3.6000	-2.703%	150	274	-23.333%
2025-12-29	3.8500	3.8500	3.7000	3.7000	-14.550%	22	283	-25.405%
2025-12-22	4.3300	4.3300	4.3300	4.3300	+1.882%	11	261	-36.259%
2025-12-18	4.2500	4.2500	4.2500	4.2500	+0.473%	5	261	-35.059%
2025-12-17	4.1900	4.2300	4.1900	4.2300	-4.944%	2	256	-34.752%
2025-12-15	4.4500	4.4500	4.4500	4.4500	+1.136%	2	255	-37.978%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-9.278%	150	253	-37.273%
2025-12-11	4.5800	4.8500	4.5800	4.8500	+1.042%	15	111	-43.093%
2025-12-10	4.9400	4.9400	4.8000	4.8000	-2.240%	4	96	-42.500%
2025-12-09	4.9100	4.9100	4.9100	4.9100	-5.577%	5	94	-43.788%
2025-12-02	5.2000	5.2000	5.2000	5.2000	-3.166%	2	89	-46.923%
2025-12-01	5.3700	5.3700	5.3700	5.3700	-5.789%	3	87	-48.603%
2025-11-28	5.7000	5.7000	5.7000	5.7000	+3.636%	2	84	-51.579%
2025-11-26	5.5000	5.5000	5.5000	5.5000	+1.852%	25	60	-49.818%
2025-11-25	5.7000	5.7000	5.4000	5.4000	+10.204%	3	60	-48.889%
2025-11-21	4.3500	4.9000	4.3500	4.9000	+4.255%	51	58	-43.673%
2025-11-20	4.8000	4.8000	4.7000	4.7000	-16.071%	27	10	-41.277%
2025-11-17	5.8000	5.8000	5.4500	5.6000	-7.131%	22	4,536	-50.714%
2025-11-14	6.3500	6.3500	5.9500	6.0300	-4.286%	44	4,557	-54.229%
2025-11-13	6.5000	6.6800	6.1500	6.3000	-6.667%	87	4,559	-56.190%
2025-11-12	6.3900	6.7500	6.2000	6.7500	+9.756%	57	4,558	-59.111%
2025-11-11	5.7500	6.1500	5.7500	6.1500	+8.850%	3	4,628	-55.122%
2025-11-10	5.1000	5.7500	5.1000	5.6500	+37.805%	385	4,631	-51.150%
2025-11-07	3.6000	4.3200	3.6000	4.1000	-12.766%	64	4,641	-32.683%
2025-11-06	5.0000	5.0000	4.7000	4.7000	-10.305%	251	4,669	-41.277%
2025-11-05	5.2400	5.2400	5.2400	5.2400	+7.377%	1	4,901	-47.328%
2025-11-04	5.0500	5.2000	4.8500	4.8800	-11.273%	18	4,902	-43.443%
2025-11-03	5.5500	5.5500	5.5000	5.5000	-8.333%	26	4,939	-49.818%
2025-10-31	5.6500	6.0000	5.6500	6.0000	+15.385%	7	4,939	-54.000%
2025-10-30	5.5000	5.5000	5.2000	5.2000	-13.333%	24	4,937	-46.923%
2025-10-29	6.0500	6.0500	6.0000	6.0000	-1.639%	801	4,956	-54.000%
2025-10-28	6.2500	6.2900	6.1000	6.1000	-2.400%	12	5,550	-54.754%
2025-10-27	5.9000	6.2500	5.9000	6.2500	+3.306%	29	5,579	-55.840%
2025-10-24	6.2500	6.2500	5.9000	6.0500	+16.795%	14	5,579	-54.380%
2025-10-23	5.2000	5.2000	5.1800	5.1800	+11.398%	2	5,593	-46.718%
2025-10-22	4.8700	4.8700	4.4100	4.6500	+1.087%	23	5,593	-40.645%
2025-10-21	5.1500	5.3000	4.6000	4.6000	-14.019%	15	5,583	-40.000%
2025-10-20	5.4000	5.4000	5.3500	5.3500	+6.362%	10	5,589	-48.411%
2025-10-17	4.9000	5.0300	4.9000	5.0300	-1.758%	30	5,583	-45.129%
2025-10-16	5.5000	5.5000	5.1200	5.1200	-9.541%	7	5,613	-46.094%
2025-10-15	5.6600	5.6600	5.6600	5.6600	+1.434%	10	5,610	-51.237%
2025-10-14	5.5800	5.5800	5.5800	5.5800	+1.825%	5	5,620	-50.538%
2025-10-13	5.3500	5.4900	5.3500	5.4800	-0.182%	27	5,615	-49.635%
2025-10-10	5.5000	5.9000	5.4900	5.4900	-8.500%	14	5,634	-49.727%
2025-10-09	6.4000	6.4000	6.0000	6.0000	-9.091%	9	5,634	-54.000%
2025-10-08	6.8000	6.8000	6.6000	6.6000	-7.563%	4	5,641	-58.182%
2025-10-07	6.6000	7.1400	6.6000	7.1400	+0.563%	24	5,643	-61.345%
2025-10-06	6.2200	7.1000	6.2200	7.1000	+17.355%	27	5,653	-61.127%
2025-10-03	6.3000	6.6000	6.0500	6.0500	+2.542%	19	5,630	-54.380%
2025-10-02	5.8300	6.0600	5.8300	5.9000	-0.673%	10	5,621	-53.220%
2025-10-01	5.7000	6.5000	5.7000	5.9400	-2.303%	33	5,627	-53.535%
2025-09-30	6.1000	6.1000	6.0800	6.0800	-3.492%	2	5,659	-54.605%
2025-09-29	6.5000	6.5000	5.9000	6.3000	+1.613%	44	5,657	-56.190%
2025-09-26	6.3800	6.5000	6.2000	6.2000	-7.324%	12	5,695	-55.484%
2025-09-25	6.0000	6.8000	6.0000	6.6900	+3.721%	145	5,699	-58.744%
2025-09-24	5.6000	6.4500	5.6000	6.4500	+27.723%	126	5,830	-57.209%
2025-09-23	5.9500	5.9500	5.0300	5.0500	-19.200%	303	5,711	-45.347%
2025-09-22	6.9000	7.0000	6.2500	6.2500	-14.384%	356	5,695	-55.840%
2025-09-19	7.4000	7.4000	7.2500	7.3000	-5.806%	32	6,023	-62.192%
2025-09-18	8.0000	8.0000	7.4500	7.7500	+6.897%	9	6,022	-64.387%
2025-09-17	7.2000	8.2500	7.2000	7.2500	+7.407%	36	6,031	-61.931%
2025-09-16	7.5000	7.5000	6.5800	6.7500	-6.250%	140	6,056	-59.111%
2025-09-15	7.2500	7.8000	7.0000	7.2000	+6.667%	434	5,931	-61.667%
2025-09-12	7.4800	7.5700	6.5000	6.7500	-15.940%	404	5,816	-59.111%
2025-09-11	5.2500	8.0300	5.2500	8.0300	+105.897%	909	5,636	-65.629%
2025-09-10	4.1500	4.3400	3.8000	3.9000	-7.143%	73	5,181	-29.231%
2025-09-09	4.3500	4.4500	4.0000	4.2000	-1.869%	109	5,175	-34.286%
2025-09-08	5.0100	5.2500	4.2000	4.2800	-8.936%	344	5,201	-35.514%
2025-09-05	4.6000	4.9000	4.0000	4.7000	+11.639%	1,841	5,260	-41.277%
2025-09-04	3.5900	4.3200	3.4600	4.2100	+18.258%	126	6,909	-34.442%
2025-09-03	3.5600	3.7900	3.3200	3.5600	+0.850%	617	6,910	-22.472%
2025-09-02	2.8700	3.6000	2.7900	3.5300	+16.887%	923	6,811	-21.813%
2025-08-29	3.1000	3.4700	2.8400	3.0200	+8.244%	795	6,208	-8.609%
2025-08-28	2.8400	3.0200	2.6600	2.7900	+6.897%	1,183	6,208	-1.075%
2025-08-27	3.4000	3.4000	2.5900	2.6100	-19.444%	889	5,995	+5.747%
2025-08-26	3.1500	3.7800	2.9400	3.2400	+4.180%	637	5,545	-14.815%
2025-08-25	3.6400	4.3700	3.0500	3.1100	-13.611%	1,631	5,380	-11.254%
2025-08-22	2.4200	3.6500	2.2900	3.6000	+49.378%	2,490	4,782	-23.333%
2025-08-21	2.0000	2.5100	1.9000	2.4100	+20.500%	831	3,297	+14.523%
2025-08-20	2.2400	2.3600	1.8700	2.0000	-15.966%	1,031	3,024	+38.000%
2025-08-19	2.7300	2.8700	2.2800	2.3800	-4.418%	759	2,825	+15.966%
2025-08-18	2.2800	2.6100	2.1000	2.4900	+23.881%	763	2,603	+10.843%
2025-08-15	2.0900	2.1800	1.9100	2.0100	+11.667%	811	2,277	+37.313%
2025-08-14	1.3300	1.9000	1.3300	1.8000	+30.435%	348	1,755	+53.333%
2025-08-13	1.4500	1.5100	1.3100	1.3800	-3.497%	36	1,605	+100.000%
2025-08-12	1.3700	1.5600	1.2200	1.4300	+10.853%	1,115	1,594	+93.007%
2025-08-11	1.1100	1.3500	1.1000	1.2900	+27.723%	557	2,260	+113.953%
2025-08-08	0.9000	1.0500	0.9000	1.0100	+4.124%	661	1,849	+173.267%
2025-08-07	0.9100	1.0000	0.8600	0.9700	-6.731%	312	1,234	+184.536%
2025-08-06	1.0000	1.2600	0.9900	1.0400	-29.730%	239	963	+165.385%
2025-08-05	1.4000	1.4800	1.2600	1.4800	+22.314%	252	984	+86.486%
2025-08-04	1.1700	1.2900	1.1700	1.2100	+14.151%	41	744	+128.099%
2025-08-01	0.9500	1.0900	0.9500	1.0600	+12.766%	129	703	+160.377%
2025-07-31	1.0900	1.0900	0.9100	0.9400	-12.963%	311	614	+193.617%
2025-07-30	1.0700	1.1400	1.0000	1.0800	+6.931%	32	350	+155.556%
2025-07-29	1.1000	1.1000	0.9300	1.0100	-19.200%	19	333	+173.267%
2025-07-28	1.3900	1.4300	1.1900	1.2500	-6.015%	36	323	+120.800%
2025-07-25	1.1500	1.3300	1.1100	1.3300	+13.675%	80	288	+107.519%
2025-07-24	1.1500	1.4400	1.0700	1.1700	-0.847%	250	254	+135.897%
2025-07-23	0.9800	1.1800	0.8600	1.1800	0.000%	18	0	+133.898%

.dark-mode .RPltSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPltSj{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217C4OPEN Dec 17 2027 4.00 Call (OPEN271217C00004000)option OPRA

OPEN20271217C4
OPEN Dec 17 2027 4.00 Call (OPEN271217C00004000)
option OPRA