Dark

OPEN20271217C5.5
OPEN Dec 17 2027 5.50 Call (OPEN271217C00005500)
option OPRA

Inactive

Nov 17, 2025

4.99-14.114%(-0.82)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-17	5.2200	5.2200	4.9900	4.9900	-14.114%	116	4,219	0.000%
2025-11-14	5.2400	5.8100	5.2400	5.8100	+1.930%	19	4,334	-14.114%
2025-11-13	5.9200	6.1600	5.5600	5.7000	-9.953%	50	4,333	-12.456%
2025-11-12	6.0500	6.3300	5.8300	6.3300	+16.147%	48	4,332	-21.169%
2025-11-11	5.2000	5.7000	5.2000	5.4500	+3.810%	140	4,343	-8.440%
2025-11-10	4.1800	5.2800	4.1800	5.2500	+39.257%	60	4,342	-4.952%
2025-11-07	3.8500	3.8500	3.1500	3.7700	-13.333%	92	4,338	+32.361%
2025-11-06	4.5500	4.5500	4.3500	4.3500	-16.023%	55	4,268	+14.713%
2025-11-03	5.1800	5.1800	5.1800	5.1800	-2.264%	1	4,264	-3.668%
2025-10-31	5.3000	5.3000	5.3000	5.3000	+12.766%	2	4,264	-5.849%
2025-10-30	4.8000	4.8000	4.7000	4.7000	-14.855%	3	4,264	+6.170%
2025-10-28	5.8000	5.8000	5.5200	5.5200	-0.541%	7	4,263	-9.601%
2025-10-27	5.5500	5.5500	5.5500	5.5500	-1.421%	1	4,262	-10.090%
2025-10-24	4.9000	5.7500	4.9000	5.6300	+16.082%	12	4,262	-11.368%
2025-10-23	4.4000	4.8500	4.4000	4.8500	+5.435%	3	4,259	+2.887%
2025-10-22	4.3500	4.6000	4.1600	4.6000	-6.122%	28	4,259	+8.478%
2025-10-21	4.9500	4.9500	4.7700	4.9000	+4.255%	8	4,243	+1.837%
2025-10-17	4.7000	4.7000	4.2500	4.7000	-4.082%	14	4,243	+6.170%
2025-10-16	4.9000	4.9000	4.9000	4.9000	-7.021%	1	4,246	+1.837%
2025-10-15	5.2000	5.2700	5.1000	5.2700	+2.330%	19	4,245	-5.313%
2025-10-14	5.0000	5.1500	5.0000	5.1500	+2.386%	2	4,242	-3.107%
2025-10-13	5.1000	5.1000	5.0000	5.0300	-4.190%	17	4,242	-0.795%
2025-10-10	5.8300	5.8300	5.1000	5.2500	-9.483%	29	4,242	-4.952%
2025-10-09	5.8500	5.9100	5.6500	5.8000	-6.300%	26	4,254	-13.966%
2025-10-08	6.0000	6.4200	6.0000	6.1900	+3.167%	15	4,248	-19.386%
2025-10-07	6.4500	6.4500	6.0000	6.0000	-9.091%	4	4,245	-16.833%
2025-10-06	5.8500	6.7000	5.5900	6.6000	+16.814%	102	4,241	-24.394%
2025-10-03	5.5500	6.1000	5.5500	5.6500	+1.802%	11	4,233	-11.681%
2025-10-02	5.6000	5.6300	5.4500	5.5500	-7.500%	17	4,236	-10.090%
2025-10-01	5.8000	6.0000	5.8000	6.0000	+11.111%	20	4,240	-16.833%
2025-09-30	5.6000	5.9000	5.2600	5.4000	-8.784%	89	4,240	-7.593%
2025-09-29	5.9500	5.9500	5.6000	5.9200	-5.280%	14	4,192	-15.709%
2025-09-26	5.9500	6.2500	5.9500	6.2500	-5.303%	14	4,184	-20.160%
2025-09-25	5.5000	6.6000	5.5000	6.6000	+11.864%	508	4,183	-24.394%
2025-09-24	5.3600	5.9000	5.3500	5.9000	+23.431%	143	4,202	-15.424%
2025-09-23	5.7000	5.7000	4.7800	4.7800	-18.569%	185	4,260	+4.393%
2025-09-22	6.4500	6.7500	5.8700	5.8700	-14.556%	42	4,277	-14.991%
2025-09-19	7.1300	7.2000	6.7500	6.8700	-6.658%	23	4,279	-27.365%
2025-09-18	7.5000	7.5000	7.1500	7.3600	+0.136%	36	4,296	-32.201%
2025-09-17	6.9000	7.5500	6.7800	7.3500	+14.844%	34	4,293	-32.109%
2025-09-16	6.5500	6.6000	6.0500	6.4000	-4.048%	15	4,315	-22.031%
2025-09-15	7.5000	7.5000	6.5200	6.6700	+5.039%	42	4,323	-25.187%
2025-09-12	7.8500	7.8500	5.9000	6.3500	-16.993%	365	4,323	-21.417%
2025-09-11	4.9500	7.6500	4.9500	7.6500	+98.701%	458	4,203	-34.771%
2025-09-10	4.2600	4.2600	3.5000	3.8500	-2.532%	86	4,240	+29.610%
2025-09-09	3.9500	4.3000	3.8500	3.9500	+1.282%	219	4,195	+26.329%
2025-09-08	4.7300	4.8000	3.9000	3.9000	-11.364%	236	4,208	+27.949%
2025-09-05	4.4500	4.7000	3.7000	4.4000	+9.181%	711	4,094	+13.409%
2025-09-04	3.2500	4.1500	3.2200	4.0300	+22.121%	878	3,928	+23.821%
2025-09-03	3.4000	3.6000	3.1500	3.3000	+2.484%	245	3,634	+51.212%
2025-09-02	2.5800	3.4000	2.5800	3.2200	+13.380%	118	3,557	+54.969%
2025-08-29	3.2000	3.2000	2.6200	2.8400	+6.367%	283	3,393	+75.704%
2025-08-28	2.6700	2.8000	2.3500	2.6700	+5.952%	686	3,393	+86.891%
2025-08-27	3.0000	3.0400	2.4500	2.5200	-10.638%	105	2,876	+98.016%
2025-08-26	3.1500	3.4800	2.7500	2.8200	-2.759%	513	2,871	+76.950%
2025-08-25	3.4500	4.2000	2.9000	2.9000	-14.706%	1,269	2,710	+72.069%
2025-08-22	2.4300	3.4000	2.4300	3.4000	+56.682%	488	1,961	+46.765%
2025-08-21	1.8900	2.2600	1.8900	2.1700	+17.935%	104	1,845	+129.954%
2025-08-20	2.2000	2.2000	1.7600	1.8400	-18.222%	173	1,831	+171.196%
2025-08-19	2.6100	2.6100	2.1900	2.2500	-2.174%	170	1,780	+121.778%
2025-08-18	2.2200	2.4700	1.9000	2.3000	+17.347%	223	1,694	+116.957%
2025-08-15	1.8900	2.0300	1.8000	1.9600	+22.500%	121	1,674	+154.592%
2025-08-14	1.3200	1.6500	1.3200	1.6000	+23.077%	239	1,640	+211.875%
2025-08-13	1.3300	1.3400	1.2100	1.3000	-1.515%	34	1,677	+283.846%
2025-08-12	1.2300	1.4300	1.1800	1.3200	+11.864%	51	1,665	+278.030%
2025-08-11	0.9900	1.2000	0.9900	1.1800	+26.882%	1,737	1,665	+322.881%
2025-08-08	0.8900	1.0000	0.8300	0.9300	+10.714%	49	438	+436.559%
2025-08-07	0.8200	0.9000	0.8200	0.8400	-7.692%	15	434	+494.048%
2025-08-06	1.0500	1.0500	0.9000	0.9100	-31.061%	81	431	+448.352%
2025-08-05	1.2300	1.3400	1.2000	1.3200	+4.762%	39	389	+278.030%
2025-08-04	1.0900	1.3000	1.0200	1.2600	+48.235%	130	391	+296.032%
2025-08-01	0.8800	0.9500	0.7900	0.8500	+6.250%	71	363	+487.059%
2025-07-31	0.9500	0.9500	0.8000	0.8000	-14.894%	516	359	+523.750%
2025-07-30	1.0000	1.0300	0.8400	0.9400	-2.083%	33	271	+430.851%
2025-07-29	1.0200	1.0200	0.8200	0.9600	-10.280%	188	263	+419.792%
2025-07-28	1.2700	1.2800	1.0700	1.0700	-10.833%	121	105	+366.355%
2025-07-25	1.0000	1.2000	1.0000	1.2000	+16.505%	113	150	+315.833%
2025-07-24	1.2500	1.3000	1.0300	1.0300	+8.421%	63	125	+384.466%
2025-07-23	0.8100	0.9500	0.8100	0.9500	0.000%	75	0	+425.263%

.dark-mode .rZstF9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZstF9{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20271217C5.5OPEN Dec 17 2027 5.50 Call (OPEN271217C00005500)option OPRA

OPEN20271217C5.5
OPEN Dec 17 2027 5.50 Call (OPEN271217C00005500)
option OPRA