Dark

OPEN20280121C1
OPEN Jan 21 2028 1.00 Call (OPEN280121C00001000)
option OPRA

EOD

Jul 9, 2026

4.40+15.183%(+0.58)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.2000	4.5000	4.2000	4.4000	+15.183%	27	2,931	0.000%
2026-07-08	3.8200	3.8200	3.8200	3.8200	-9.048%	1	2,925	+15.183%
2026-07-07	4.2000	4.2000	4.2000	4.2000	+1.449%	1	2,925	+4.762%
2026-07-06	4.3400	4.3400	4.1400	4.1400	+5.076%	2	2,925	+6.280%
2026-07-02	4.2900	4.2900	3.9000	3.9400	-6.190%	28	2,902	+11.675%
2026-07-01	4.0000	4.2000	4.0000	4.2000	+7.692%	3	2,902	+4.762%
2026-06-30	3.9000	3.9000	3.9000	3.9000	+8.939%	2	2,902	+12.821%
2026-06-29	3.5800	3.5800	3.5800	3.5800	+2.286%	1	2,902	+22.905%
2026-06-25	3.5000	3.5000	3.5000	3.5000	-0.850%	26	2,902	+25.714%
2026-06-24	3.5500	3.5500	3.5000	3.5300	+0.857%	4	2,877	+24.646%
2026-06-23	3.2500	3.5000	3.2500	3.5000	0.000%	3	2,873	+25.714%
2026-06-22	3.6000	3.6000	3.5000	3.5000	-2.778%	11	2,872	+25.714%
2026-06-18	3.8000	3.8000	3.6000	3.6000	-2.965%	14	2,857	+22.222%
2026-06-17	3.8900	3.8900	3.7100	3.7100	-6.076%	10	2,857	+18.598%
2026-06-16	3.9500	3.9500	3.9500	3.9500	+2.067%	10	2,857	+11.392%
2026-06-15	4.0000	4.0000	3.8400	3.8700	+4.595%	48	2,751	+13.695%
2026-06-12	3.7500	3.7500	3.5200	3.7000	0.000%	62	2,751	+18.919%
2026-06-11	3.6500	3.7100	3.6000	3.7000	-3.141%	61	2,751	+18.919%
2026-06-10	3.7000	3.9100	3.7000	3.8200	+11.696%	51	2,719	+15.183%
2026-06-09	3.7000	3.7000	3.4200	3.4200	-5.785%	7	2,736	+28.655%
2026-06-05	4.0000	4.0000	3.5500	3.6300	-13.158%	335	2,734	+21.212%
2026-06-04	4.3200	4.3200	4.1500	4.1800	+1.951%	301	2,741	+5.263%
2026-06-03	4.7000	4.7000	4.0900	4.1000	-13.136%	199	2,440	+7.317%
2026-06-02	4.5500	5.2500	4.3500	4.7200	+2.165%	254	2,294	-6.780%
2026-06-01	4.3800	4.6300	4.1500	4.6200	+9.220%	4	2,089	-4.762%
2026-05-29	4.2300	4.2300	4.2300	4.2300	-2.309%	1	2,086	+4.019%
2026-05-28	4.0000	4.3300	4.0000	4.3300	+1.882%	3	2,086	+1.617%
2026-05-27	3.9000	4.5500	3.9000	4.2500	+12.434%	229	2,085	+3.529%
2026-05-26	3.7500	3.9000	3.7500	3.7800	+0.800%	246	2,084	+16.402%
2026-05-22	3.7500	3.8500	3.7500	3.7500	+1.351%	309	1,905	+17.333%
2026-05-21	3.5000	3.7000	3.5000	3.7000	+2.778%	496	1,904	+18.919%
2026-05-20	3.5000	3.6000	3.5000	3.6000	+2.857%	45	1,904	+22.222%
2026-05-19	3.4900	3.5000	3.4000	3.5000	+1.156%	9	1,867	+25.714%
2026-05-18	3.4500	3.5500	3.4400	3.4600	-3.889%	16	1,867	+27.168%
2026-05-15	3.5000	3.6000	3.5000	3.6000	-4.762%	29	1,867	+22.222%
2026-05-14	3.7300	3.7800	3.7000	3.7800	-0.526%	16	1,834	+16.402%
2026-05-13	3.8000	3.8000	3.7500	3.8000	-1.299%	16	1,802	+15.789%
2026-05-12	3.9500	3.9500	3.8500	3.8500	-4.703%	20	1,802	+14.286%
2026-05-11	4.0400	4.0400	4.0400	4.0400	-3.810%	1	1,802	+8.911%
2026-05-08	4.0500	4.8500	4.0500	4.2000	-8.696%	28	1,783	+4.762%
2026-05-07	4.6000	4.6000	4.6000	4.6000	+3.371%	2	1,780	-4.348%
2026-05-06	4.4400	4.4500	4.4400	4.4500	+2.771%	4	1,778	-1.124%
2026-05-05	4.3300	4.3300	4.3300	4.3300	+0.698%	1	1,780	+1.617%
2026-05-04	4.3000	4.3300	4.3000	4.3000	-6.522%	790	1,779	+2.326%
2026-05-01	4.6000	4.6000	4.6000	4.6000	+2.222%	1	988	-4.348%
2026-04-30	4.5000	4.5000	4.5000	4.5000	-4.255%	3	988	-2.222%
2026-04-28	4.6100	4.7300	4.4300	4.7000	+9.557%	6	985	-6.383%
2026-04-23	4.2900	4.2900	4.2900	4.2900	-5.714%	1	979	+2.564%
2026-04-22	4.5500	4.5500	4.5500	4.5500	-7.143%	1	979	-3.297%
2026-04-21	4.9500	4.9500	4.9000	4.9000	+8.168%	53	978	-10.204%
2026-04-17	4.5000	4.7000	4.3500	4.5300	+3.189%	29	978	-2.870%
2026-04-16	4.2500	4.4000	4.2500	4.3900	+12.564%	6	972	+0.228%
2026-04-15	3.9000	4.0000	3.9000	3.9000	+5.405%	106	971	+12.821%
2026-04-14	3.7000	3.7000	3.7000	3.7000	+4.225%	15	966	+18.919%
2026-04-13	3.4300	3.5500	3.3400	3.5500	0.000%	7	951	+23.944%
2026-04-10	3.5500	3.5500	3.5500	3.5500	-7.792%	4	946	+23.944%
2026-04-08	4.1000	4.1000	3.8500	3.8500	+5.479%	101	942	+14.286%
2026-04-07	3.7500	3.7500	3.6500	3.6500	-6.410%	20	842	+20.548%
2026-04-06	3.9000	3.9000	3.9000	3.9000	-1.266%	1	852	+12.821%
2026-04-02	3.6200	3.9500	3.6200	3.9500	+4.222%	13	840	+11.392%
2026-03-31	3.7900	3.7900	3.7900	3.7900	-5.250%	1	840	+16.095%
2026-03-30	4.0000	4.0000	4.0000	4.0000	+2.564%	1	839	+10.000%
2026-03-27	4.0000	4.0000	3.9000	3.9000	-9.302%	26	879	+12.821%
2026-03-25	4.4500	4.4500	4.2900	4.3000	+1.176%	5	873	+2.326%
2026-03-24	4.4000	4.4000	4.2500	4.2500	-6.593%	232	868	+3.529%
2026-03-23	4.5500	4.5500	4.5500	4.5500	+2.247%	1	636	-3.297%
2026-03-20	4.4500	4.4500	4.4500	4.4500	+4.706%	1	636	-1.124%
2026-03-19	4.2500	4.2500	4.2500	4.2500	-7.609%	6	636	+3.529%
2026-03-18	4.5700	4.6500	4.5500	4.6000	+7.728%	47	630	-4.348%
2026-03-16	4.3000	4.3000	4.2700	4.2700	+5.432%	21	593	+3.044%
2026-03-12	4.3500	4.3500	4.0500	4.0500	-5.814%	2	592	+8.642%
2026-03-09	4.1500	4.3000	4.1500	4.3000	+1.176%	4	590	+2.326%
2026-03-06	4.3000	4.3000	4.2200	4.2500	+3.912%	4	588	+3.529%
2026-03-03	4.0000	4.0900	3.9200	4.0900	-2.619%	8	588	+7.579%
2026-03-02	4.2500	4.3000	4.2000	4.2000	-8.096%	8	583	+4.762%
2026-02-27	4.5000	4.6000	4.4000	4.5700	-0.652%	44	583	-3.720%
2026-02-26	4.3800	4.6000	4.3800	4.6000	+1.099%	5	565	-4.348%
2026-02-25	4.2200	4.5500	4.2200	4.5500	+10.169%	2	564	-3.297%
2026-02-24	4.0500	4.1300	4.0500	4.1300	+3.250%	21	564	+6.538%
2026-02-23	4.1000	4.5000	4.0000	4.0000	-3.846%	15	563	+10.000%
2026-02-20	4.1600	4.1600	4.1600	4.1600	+7.494%	5	556	+5.769%
2026-02-18	3.7500	3.8700	3.7500	3.8700	+9.014%	9	551	+13.695%
2026-02-17	3.5400	3.7000	3.5000	3.5500	-6.579%	29	552	+23.944%
2026-02-13	3.5000	3.8000	3.5000	3.8000	+5.263%	14	521	+15.789%
2026-02-12	3.8000	3.8000	3.5700	3.6100	-8.608%	14	521	+21.884%
2026-02-11	3.8800	3.9500	3.8800	3.9500	-1.250%	54	509	+11.392%
2026-02-10	3.9600	4.1700	3.9600	4.0000	-1.235%	17	495	+10.000%
2026-02-09	4.0500	4.0500	4.0500	4.0500	-3.571%	5	485	+8.642%
2026-02-06	4.1000	4.2000	4.1000	4.2000	+5.000%	3	480	+4.762%
2026-02-05	4.1000	4.2100	4.0000	4.0000	-4.762%	17	477	+10.000%
2026-02-04	4.2000	4.2000	3.9900	4.2000	-2.326%	19	467	+4.762%
2026-02-03	4.3700	4.3700	4.3000	4.3000	+6.173%	11	450	+2.326%
2026-02-02	4.2600	4.3500	4.0500	4.0500	-7.745%	27	440	+8.642%
2026-01-30	4.4000	4.4000	4.3900	4.3900	-7.579%	5	416	+0.228%
2026-01-29	4.7500	4.7500	4.7500	4.7500	-5.567%	2	413	-7.368%
2026-01-28	5.0100	5.0300	5.0100	5.0300	-0.789%	11	412	-12.525%
2026-01-27	5.2500	5.2500	5.0700	5.0700	-4.340%	5	401	-13.215%
2026-01-26	5.3000	5.3000	5.3000	5.3000	+1.923%	1	399	-16.981%
2026-01-23	5.3000	5.3000	5.2000	5.2000	-6.306%	15	398	-15.385%
2026-01-20	5.5500	6.0000	5.5500	5.5500	-1.421%	12	383	-20.721%
2026-01-16	5.6300	5.6300	5.6300	5.6300	+0.536%	1	382	-21.847%
2026-01-15	5.8000	5.8000	5.6000	5.6000	-0.885%	9	382	-21.429%
2026-01-14	6.0000	6.0000	5.6500	5.6500	-13.077%	6	374	-22.124%
2026-01-13	6.2100	6.5000	6.0500	6.5000	-2.985%	36	368	-32.308%
2026-01-12	6.3000	6.7000	6.2500	6.7000	0.000%	3	369	-34.328%
2026-01-09	6.5100	7.0000	6.5100	6.7000	+3.077%	16	368	-34.328%
2026-01-08	6.5000	6.5000	6.5000	6.5000	+20.370%	1	369	-32.308%
2026-01-07	5.7800	5.9500	5.3000	5.4000	-12.195%	44	369	-18.519%
2026-01-06	5.7300	6.1500	5.7300	6.1500	+16.038%	3	365	-28.455%
2026-01-05	5.3000	5.3000	5.3000	5.3000	-0.563%	2	362	-16.981%
2026-01-02	5.0000	5.3300	5.0000	5.3300	+15.870%	16	362	-17.448%
2025-12-31	5.1000	5.1200	4.6000	4.6000	-8.000%	22	340	-4.348%
2025-12-30	4.9000	5.0100	4.9000	5.0000	-1.961%	27	340	-12.000%
2025-12-29	5.1600	5.2000	5.0500	5.1000	-2.857%	46	338	-13.725%
2025-12-26	5.3000	5.3000	5.2500	5.2500	-4.545%	7	293	-16.190%
2025-12-24	5.4000	5.5500	5.4000	5.5000	+2.804%	13	276	-20.000%
2025-12-23	5.6500	5.6500	5.3500	5.3500	-6.957%	16	276	-17.757%
2025-12-22	6.0000	6.0000	5.7500	5.7500	+3.978%	19	274	-23.478%
2025-12-19	5.6000	5.6000	5.5300	5.5300	+0.545%	5	260	-20.434%
2025-12-18	5.7500	5.7500	5.5000	5.5000	+0.917%	34	255	-20.000%
2025-12-17	5.7000	5.7000	5.4500	5.4500	-8.403%	43	233	-19.266%
2025-12-16	5.7000	5.9500	5.7000	5.9500	+4.938%	39	193	-26.050%
2025-12-15	6.0000	6.0000	5.6700	5.6700	-3.077%	30	185	-22.399%
2025-12-12	6.2000	6.2000	5.8500	5.8500	-7.143%	19	155	-24.786%
2025-12-11	6.0000	6.3000	6.0000	6.3000	0.000%	9	137	-30.159%
2025-12-10	6.5000	6.6500	6.3000	6.3000	-4.545%	45	128	-30.159%
2025-12-09	6.6000	6.6000	6.6000	6.6000	+4.101%	1	91	-33.333%
2025-12-08	6.5000	6.5000	6.3400	6.3400	-0.157%	5	90	-30.599%
2025-12-05	6.6000	6.7700	6.3500	6.3500	-7.299%	18	85	-30.709%
2025-12-04	6.3000	6.8500	6.3000	6.8500	+10.484%	18	67	-35.766%
2025-12-03	6.3000	6.3000	6.2000	6.2000	-1.587%	26	55	-29.032%
2025-12-02	6.5000	6.5000	6.3000	6.3000	-8.696%	13	39	-30.159%
2025-11-28	7.3000	7.3500	6.9000	6.9000	-13.750%	9	28	-36.232%
2025-11-26	7.0000	8.0000	6.7500	8.0000	+16.279%	10	11	-45.000%
2025-11-25	7.1900	7.1900	6.8500	6.8800	+12.787%	4	11	-36.047%
2025-11-21	5.7000	6.1000	5.7000	6.1000	+2.521%	2	10	-27.869%
2025-11-19	8.5000	8.5000	5.8900	5.9500	-11.982%	10	8	-26.050%
2025-11-17	7.0000	7.0500	6.7600	6.7600	-8.649%	21	343	-34.911%
2025-11-14	7.7300	7.7300	7.4000	7.4000	-9.756%	3	368	-40.541%
2025-11-13	8.3000	8.3000	7.7000	8.2000	-3.529%	14	366	-46.341%
2025-11-12	7.9000	8.5000	7.3000	8.5000	+11.842%	121	365	-48.235%
2025-11-11	7.3000	7.6000	7.3000	7.6000	+5.556%	15	480	-42.105%
2025-11-10	6.0500	7.2000	6.0500	7.2000	+23.077%	501	490	-38.889%
2025-11-07	4.8700	5.9000	4.8700	5.8500	-0.847%	421	556	-24.786%
2025-11-06	6.4000	6.6200	5.9000	5.9000	-11.940%	27	518	-25.424%
2025-11-05	6.3300	6.7500	6.3300	6.7000	+8.065%	20	502	-34.328%
2025-11-04	6.5200	6.5200	6.2000	6.2000	-10.145%	7	487	-29.032%
2025-11-03	6.9000	6.9000	6.9000	6.9000	-1.429%	1	489	-36.232%
2025-10-31	7.2000	7.2000	6.7000	7.0000	+8.527%	23	489	-37.143%
2025-10-30	6.3500	6.5100	6.3500	6.4500	-5.702%	40	488	-31.783%
2025-10-29	7.3000	7.4000	6.7800	6.8400	-6.430%	40	455	-35.673%
2025-10-28	7.4000	7.4000	7.3100	7.3100	-2.533%	2	418	-39.808%
2025-10-27	7.4500	7.5000	7.1500	7.5000	+2.740%	11	407	-41.333%
2025-10-24	7.2800	7.5000	7.2000	7.3000	+12.308%	39	407	-39.726%
2025-10-23	6.4900	6.5000	6.2700	6.5000	+5.691%	8	397	-32.308%
2025-10-22	5.7500	6.1500	5.5000	6.1500	-5.819%	235	391	-28.455%
2025-10-21	6.5300	6.5300	6.5300	6.5300	-2.537%	2	203	-32.619%
2025-10-20	6.7000	6.7000	6.7000	6.7000	+6.688%	3	203	-34.328%
2025-10-17	6.3000	6.3200	6.1500	6.2800	-1.102%	13	206	-29.936%
2025-10-16	6.5000	6.5200	6.3500	6.3500	-5.224%	15	205	-30.709%
2025-10-15	7.3000	7.3000	6.7000	6.7000	+0.752%	3	215	-34.328%
2025-10-14	6.4500	6.6500	6.4000	6.6500	-2.206%	10	212	-33.835%
2025-10-13	7.0500	7.0500	6.6300	6.8000	-0.147%	30	206	-35.294%
2025-10-10	7.0000	7.1500	6.5000	6.8100	-8.345%	31	187	-35.389%
2025-10-09	7.8000	7.8000	7.4300	7.4300	-14.598%	3	159	-40.781%
2025-10-08	8.5000	8.7000	8.2500	8.7000	+1.754%	6	156	-49.425%
2025-10-07	8.2000	8.6500	7.6300	8.5500	+1.423%	12	155	-48.538%
2025-10-06	7.5500	8.5500	7.5500	8.4300	+10.052%	13	160	-47.805%
2025-10-03	7.9000	7.9200	7.6600	7.6600	+3.794%	7	167	-42.559%
2025-10-02	7.2500	7.3800	7.2500	7.3800	-2.895%	2	164	-40.379%
2025-10-01	7.5500	7.6000	7.5000	7.6000	+0.662%	4	164	-42.105%
2025-09-30	7.5000	8.4500	7.1900	7.5500	+3.425%	5	161	-41.722%
2025-09-29	7.4800	7.5000	7.3000	7.3000	-9.317%	12	156	-39.726%
2025-09-26	7.8100	8.0500	7.3500	8.0500	-2.424%	21	166	-45.342%
2025-09-25	7.5500	8.3500	7.0900	8.2500	+10.294%	57	175	-46.667%
2025-09-24	6.5000	8.1500	6.5000	7.4800	+19.680%	24	154	-41.176%
2025-09-23	7.2500	7.2500	6.2500	6.2500	-16.667%	44	142	-29.600%
2025-09-22	7.9000	8.6900	7.5000	7.5000	-14.286%	31	127	-41.333%
2025-09-19	9.2000	9.2000	8.4000	8.7500	-1.130%	74	108	-49.714%
2025-09-18	9.3900	9.3900	8.8500	8.8500	-3.909%	31	69	-50.282%
2025-09-17	7.9500	10.1000	7.9500	9.2100	+11.636%	49	90	-52.226%
2025-09-16	8.2000	8.6000	8.0000	8.2500	-3.509%	23	61	-46.667%
2025-09-15	9.5000	9.5000	8.5000	8.5500	0.000%	46	42	-48.538%

.dark-mode .lmG8ff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmG8ff{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121C1OPEN Jan 21 2028 1.00 Call (OPEN280121C00001000)option OPRA

OPEN20280121C1
OPEN Jan 21 2028 1.00 Call (OPEN280121C00001000)
option OPRA