Dark

OPEN20280121C10
OPEN Jan 21 2028 10.00 Call (OPEN280121C00010000)
option OPRA

EOD

Jul 9, 2026

1.64+18.841%(+0.26)819

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.4300	1.7300	1.4000	1.6400	+18.841%	819	23,534	0.000%
2026-07-08	1.4000	1.4900	1.2600	1.3800	-1.429%	2,851	23,572	+18.841%
2026-07-07	1.5800	1.5800	1.4000	1.4000	-11.950%	502	22,577	+17.143%
2026-07-06	1.4400	1.7500	1.4400	1.5900	+8.163%	906	22,296	+3.145%
2026-07-02	1.5600	1.6300	1.4200	1.4700	-3.289%	730	21,777	+11.565%
2026-07-01	1.3600	1.6000	1.3600	1.5200	+4.828%	1,745	21,777	+7.895%
2026-06-30	1.3200	1.4500	1.3100	1.4500	+14.173%	1,416	20,231	+13.103%
2026-06-29	1.2400	1.4000	1.1500	1.2700	+11.404%	380	18,931	+29.134%
2026-06-26	1.1500	1.2300	1.1400	1.1400	-1.724%	1,299	18,895	+43.860%
2026-06-25	1.2000	1.3300	1.1200	1.1600	-7.937%	788	17,768	+41.379%
2026-06-24	1.1900	1.3500	1.1600	1.2600	+7.692%	352	17,914	+30.159%
2026-06-23	1.2000	1.2600	1.1400	1.1700	-2.500%	220	17,859	+40.171%
2026-06-22	1.3000	1.3100	1.2000	1.2000	-13.043%	335	17,707	+36.667%
2026-06-18	1.3600	1.3900	1.2900	1.3800	+3.759%	417	17,369	+18.841%
2026-06-17	1.4600	1.5000	1.3300	1.3300	-8.276%	73	17,369	+23.308%
2026-06-16	1.3700	1.5900	1.3700	1.4500	-2.027%	103	17,369	+13.103%
2026-06-15	1.3900	1.5000	1.3400	1.4800	+15.625%	216	16,912	+10.811%
2026-06-12	1.3400	1.3800	1.2500	1.2800	-4.478%	309	16,912	+28.125%
2026-06-11	1.2000	1.4000	1.2000	1.3400	-0.741%	130	16,912	+22.388%
2026-06-10	1.4300	1.4800	1.3500	1.3500	+10.656%	90	16,907	+21.481%
2026-06-09	1.3500	1.4000	1.1000	1.2200	-3.937%	319	16,825	+34.426%
2026-06-08	1.3500	1.3500	1.2200	1.2700	-2.308%	132	16,905	+29.134%
2026-06-05	1.6000	1.6000	1.3000	1.3000	-22.619%	69	16,893	+26.154%
2026-06-04	1.7000	1.7100	1.6000	1.6800	+3.067%	161	16,850	-2.381%
2026-06-03	1.7400	1.7900	1.5400	1.6300	-14.660%	511	16,723	+0.613%
2026-06-02	1.7400	2.0000	1.6800	1.9100	+8.523%	578	16,326	-14.136%
2026-06-01	1.5100	1.9500	1.5100	1.7600	+11.392%	2,968	16,129	-6.818%
2026-05-29	1.6000	1.6300	1.4800	1.5800	-1.250%	1,057	18,440	+3.797%
2026-05-28	1.3500	1.7100	1.3500	1.6000	+12.676%	3,237	18,708	+2.500%
2026-05-27	1.4000	1.5500	1.3800	1.4200	+9.231%	736	15,662	+15.493%
2026-05-26	1.2500	1.3900	1.2500	1.3000	+4.000%	634	15,160	+26.154%
2026-05-22	1.3000	1.3500	1.2400	1.2500	-8.759%	348	14,876	+31.200%
2026-05-21	1.1900	1.3700	1.1900	1.3700	-0.725%	92	14,778	+19.708%
2026-05-20	1.1500	1.3800	1.1500	1.3800	+16.949%	891	14,778	+18.841%
2026-05-19	1.1100	1.1800	1.0600	1.1800	0.000%	2,627	11,825	+38.983%
2026-05-18	1.1500	1.1900	1.0600	1.1800	-0.840%	770	11,825	+38.983%
2026-05-15	1.1600	1.2100	1.1600	1.1900	-4.800%	263	11,825	+37.815%
2026-05-14	1.3000	1.3500	1.2000	1.2500	-2.344%	240	11,362	+31.200%
2026-05-13	1.4000	1.4300	1.2500	1.2800	-4.478%	381	10,816	+28.125%
2026-05-12	1.4000	1.4100	1.2700	1.3400	-4.286%	141	10,816	+22.388%
2026-05-11	1.6400	1.6400	1.3900	1.4000	-6.040%	721	10,816	+17.143%
2026-05-08	1.7500	1.7500	1.4200	1.4900	-18.132%	1,291	10,536	+10.067%
2026-05-07	1.8500	1.9000	1.7400	1.8200	-4.211%	203	9,774	-9.890%
2026-05-06	1.7600	1.9000	1.7500	1.9000	+9.827%	131	9,609	-13.684%
2026-05-05	1.6000	1.7500	1.5400	1.7300	+6.135%	415	9,600	-5.202%
2026-05-04	1.8200	1.8200	1.6000	1.6300	-9.444%	139	9,493	+0.613%
2026-05-01	1.8000	1.8500	1.7100	1.8000	+4.046%	47	9,383	-8.889%
2026-04-30	1.8500	1.8500	1.6200	1.7300	-8.947%	57	9,383	-5.202%
2026-04-29	1.7900	1.9300	1.7100	1.9000	+2.703%	30	9,384	-13.684%
2026-04-28	1.7500	1.9000	1.7500	1.8500	+2.778%	126	9,378	-11.351%
2026-04-27	1.8700	1.9500	1.8000	1.8000	-5.759%	53	9,371	-8.889%
2026-04-24	1.8400	1.9400	1.7100	1.9100	+12.353%	245	9,344	-14.136%
2026-04-23	1.8000	1.8500	1.6500	1.7000	-8.108%	210	9,219	-3.529%
2026-04-22	1.9500	2.0200	1.8000	1.8500	-2.116%	92	9,065	-11.351%
2026-04-21	1.9100	2.2700	1.8500	1.8900	+8.000%	309	9,170	-13.228%
2026-04-20	1.6000	1.9700	1.6000	1.7500	-2.235%	137	9,170	-6.286%
2026-04-17	1.7500	1.8800	1.7200	1.7900	+3.468%	125	9,164	-8.380%
2026-04-16	1.5500	1.7500	1.5500	1.7300	+16.892%	234	9,112	-5.202%
2026-04-15	1.3500	1.4800	1.3200	1.4800	+12.977%	505	9,025	+10.811%
2026-04-14	1.2400	1.3100	1.2400	1.3100	+11.966%	171	8,831	+25.191%
2026-04-13	1.2000	1.2100	1.1100	1.1700	-10.000%	153	8,674	+40.171%
2026-04-10	1.1600	1.3400	1.1600	1.3000	+8.333%	160	8,596	+26.154%
2026-04-09	1.3900	1.3900	1.2000	1.2000	-22.581%	546	8,584	+36.667%
2026-04-08	1.5500	1.5500	1.4100	1.5500	+19.231%	85	8,472	+5.806%
2026-04-07	1.3200	1.4000	1.2900	1.3000	-5.797%	62	8,430	+26.154%
2026-04-06	1.4400	1.4400	1.3500	1.3800	-9.804%	114	8,425	+18.841%
2026-04-02	1.2800	1.5300	1.2800	1.5300	+6.993%	82	8,436	+7.190%
2026-04-01	1.5000	1.5000	1.3600	1.4300	+2.143%	2,172	8,436	+14.685%
2026-03-31	1.3700	1.4800	1.3400	1.4000	+3.704%	102	8,386	+17.143%
2026-03-30	1.4700	1.4700	1.3100	1.3500	-8.163%	1,070	8,435	+21.481%
2026-03-27	1.5300	1.5700	1.4200	1.4700	-8.125%	422	8,865	+11.565%
2026-03-26	1.7000	1.7300	1.5700	1.6000	-6.977%	92	8,833	+2.500%
2026-03-25	1.8000	1.8000	1.7000	1.7200	+2.381%	24	8,865	-4.651%
2026-03-24	1.8600	1.8600	1.6800	1.6800	-6.667%	137	8,858	-2.381%
2026-03-23	1.7600	1.8500	1.7600	1.8000	+12.500%	275	8,914	-8.889%
2026-03-20	1.7500	1.7500	1.4700	1.6000	-11.111%	332	9,156	+2.500%
2026-03-19	1.8500	1.9000	1.7200	1.8000	-8.163%	220	9,081	-8.889%
2026-03-18	2.0300	2.0300	1.9300	1.9600	-2.000%	85	8,928	-16.327%
2026-03-17	1.8500	2.1500	1.8000	2.0000	+6.383%	218	8,847	-18.000%
2026-03-16	1.7900	1.9000	1.7500	1.8800	+7.429%	150	8,910	-12.766%
2026-03-13	1.7500	1.7500	1.5600	1.7500	+6.707%	558	8,832	-6.286%
2026-03-12	1.8500	1.8500	1.6000	1.6400	-4.094%	118	8,332	0.000%
2026-03-11	1.8000	1.8900	1.7100	1.7100	-3.933%	69	8,278	-4.094%
2026-03-10	1.7400	1.8000	1.7000	1.7800	+0.565%	172	8,249	-7.865%
2026-03-09	1.6400	1.7700	1.6000	1.7700	+8.589%	385	8,149	-7.345%
2026-03-06	1.6100	1.8500	1.6100	1.6300	-9.444%	42	8,190	+0.613%
2026-03-05	1.7000	1.8000	1.7000	1.8000	+5.882%	25	8,182	-8.889%
2026-03-04	1.8000	1.8300	1.6800	1.7000	-2.299%	72	8,191	-3.529%
2026-03-03	1.7000	1.7400	1.5500	1.7400	-0.571%	787	8,165	-5.747%
2026-03-02	1.8100	1.8600	1.6800	1.7500	-10.714%	158	8,018	-6.286%
2026-02-27	1.9700	2.0700	1.7100	1.9600	+0.513%	75	7,877	-16.327%
2026-02-26	1.7500	2.0500	1.7500	1.9500	+11.429%	684	7,878	-15.897%
2026-02-25	1.8800	1.8800	1.6600	1.7500	-2.778%	48	7,305	-6.286%
2026-02-24	1.4000	1.8000	1.4000	1.8000	+13.924%	540	7,305	-8.889%
2026-02-23	1.7200	1.8000	1.5500	1.5800	-12.222%	581	7,645	+3.797%
2026-02-20	2.4000	2.4000	1.6300	1.8000	+5.882%	367	7,136	-8.889%
2026-02-19	1.5500	1.7700	1.5500	1.7000	+6.918%	2,121	7,257	-3.529%
2026-02-18	1.5000	1.7100	1.5000	1.5900	+7.432%	347	5,162	+3.145%
2026-02-17	1.5500	1.5500	1.2700	1.4800	-4.516%	158	5,148	+10.811%
2026-02-13	1.4700	1.5500	1.4300	1.5500	+7.639%	542	5,010	+5.806%
2026-02-12	1.6500	1.6500	1.3600	1.4400	-10.000%	611	5,010	+13.889%
2026-02-11	1.6000	1.6600	1.5400	1.6000	-4.762%	245	4,871	+2.500%
2026-02-10	1.8500	1.8500	1.6500	1.6800	-3.448%	291	4,872	-2.381%
2026-02-09	1.7200	1.8300	1.6500	1.7400	-0.571%	320	4,630	-5.747%
2026-02-06	1.7000	1.8800	1.7000	1.7500	+4.790%	1,154	4,587	-6.286%
2026-02-05	1.8800	2.0400	1.6700	1.6700	0.000%	130	4,496	-1.796%
2026-02-04	1.7500	1.8500	1.6200	1.6700	-9.239%	1,105	4,463	-1.796%
2026-02-03	1.7800	2.0400	1.7500	1.8400	+6.358%	193	4,933	-10.870%
2026-02-02	1.7500	1.9000	1.6900	1.7300	-3.889%	386	4,965	-5.202%
2026-01-30	2.0600	2.0600	1.8000	1.8000	-16.279%	1,317	4,974	-8.889%
2026-01-29	2.2500	2.2500	2.1000	2.1500	-6.522%	175	4,800	-23.721%
2026-01-28	2.3000	2.3700	2.2500	2.3000	-4.564%	447	4,822	-28.696%
2026-01-27	2.3500	2.5000	2.3000	2.4100	+0.417%	180	4,636	-31.950%
2026-01-26	2.4500	2.4900	2.4000	2.4000	-4.000%	295	4,635	-31.667%
2026-01-23	2.5700	2.7100	2.4500	2.5000	-20.635%	228	4,616	-34.400%
2026-01-22	3.0700	3.1500	2.7400	3.1500	+12.903%	319	4,639	-47.937%
2026-01-21	2.8400	2.9500	2.7900	2.7900	-3.125%	118	4,536	-41.219%
2026-01-20	2.8200	2.8800	2.6600	2.8800	-1.370%	117	4,517	-43.056%
2026-01-16	3.0000	3.2000	2.9200	2.9200	+4.286%	60	4,493	-43.836%
2026-01-15	2.8000	2.9200	2.6600	2.8000	-6.667%	39	4,493	-41.429%
2026-01-14	3.1000	3.1000	2.8300	3.0000	-2.597%	63	4,473	-45.333%
2026-01-13	3.1000	3.2000	3.0500	3.0800	-5.231%	60	4,448	-46.753%
2026-01-12	3.3700	3.3700	3.2300	3.2500	-9.722%	69	4,417	-49.538%
2026-01-09	3.5000	3.8300	3.3100	3.6000	+24.138%	296	4,368	-54.444%
2026-01-08	2.9200	3.0500	2.8000	2.9000	+1.754%	118	4,274	-43.448%
2026-01-07	3.1000	3.1000	2.7000	2.8500	-8.065%	906	4,219	-42.456%
2026-01-06	2.8100	3.1700	2.5600	3.1000	+16.981%	205	3,876	-47.097%
2026-01-05	2.5000	2.7000	2.5000	2.6500	+3.922%	361	3,693	-38.113%
2026-01-02	2.4500	2.5500	2.4500	2.5500	+2.000%	306	3,693	-35.686%
2025-12-31	2.2000	2.5000	2.2000	2.5000	+3.306%	352	3,397	-34.400%
2025-12-30	2.5000	2.5000	2.3400	2.4200	-3.968%	170	3,397	-32.231%
2025-12-29	2.6000	2.6500	2.4900	2.5200	-3.448%	972	3,393	-34.921%
2025-12-26	2.7000	2.7400	2.6000	2.6100	-9.375%	46	2,812	-37.165%
2025-12-24	2.7300	2.9000	2.7300	2.8800	+1.053%	34	2,802	-43.056%
2025-12-23	2.9700	2.9700	2.8200	2.8500	-3.390%	52	2,802	-42.456%
2025-12-22	2.9600	3.1500	2.8000	2.9500	+3.509%	108	2,785	-44.407%
2025-12-19	2.8700	2.9000	2.8000	2.8500	-1.384%	303	2,765	-42.456%
2025-12-18	3.0000	3.0700	2.8900	2.8900	+1.761%	151	2,659	-43.253%
2025-12-17	3.1500	3.1500	2.5400	2.8400	-11.250%	659	2,546	-42.254%
2025-12-16	3.2000	3.2500	3.0500	3.2000	+4.235%	348	2,539	-48.750%
2025-12-15	3.2000	3.3000	3.0500	3.0700	-4.063%	231	2,292	-46.580%
2025-12-12	3.6500	3.6500	3.2000	3.2000	-11.111%	321	2,090	-48.750%
2025-12-11	3.4600	3.7000	3.3500	3.6000	-10.000%	257	2,102	-54.444%
2025-12-10	3.8000	4.0500	3.5900	4.0000	+6.667%	91	2,134	-59.000%
2025-12-09	3.5000	3.8500	3.4900	3.7500	+5.337%	66	2,087	-56.267%
2025-12-08	3.8000	3.8000	3.5500	3.5600	-3.784%	160	2,062	-53.933%
2025-12-05	3.9000	3.9000	3.7000	3.7000	-7.500%	45	1,997	-55.676%
2025-12-04	3.5500	4.0000	3.5000	4.0000	+12.676%	338	1,999	-59.000%
2025-12-03	3.6000	3.7000	3.5000	3.5500	-6.579%	196	1,980	-53.803%
2025-12-02	3.8500	3.9600	3.6000	3.8000	-1.299%	153	1,910	-56.842%
2025-12-01	4.0800	4.0800	3.8000	3.8500	-9.412%	136	1,897	-57.403%
2025-11-28	4.4800	4.5000	4.1900	4.2500	-2.299%	17	1,816	-61.412%
2025-11-26	4.2600	4.3700	4.1000	4.3500	+4.819%	33	1,796	-62.299%
2025-11-25	4.2500	4.6000	4.1500	4.1500	-7.778%	20	1,796	-60.482%
2025-11-24	3.6600	4.5000	3.6600	4.5000	+30.058%	1,011	1,786	-63.556%
2025-11-21	3.3000	3.7300	3.3000	3.4600	+11.613%	974	994	-52.601%
2025-11-20	3.3500	3.7000	3.1000	3.1000	-12.676%	680	356	-47.097%
2025-11-19	4.0000	4.0000	3.3200	3.5500	-18.203%	35	25	-53.803%
2025-11-17	4.5000	4.6000	4.1500	4.3400	-7.265%	1,557	25,255	-62.212%
2025-11-14	4.7000	5.3000	4.5000	4.6800	-5.455%	327	25,730	-64.957%
2025-11-13	5.0000	5.4500	4.7000	4.9500	-10.000%	544	25,562	-66.869%
2025-11-12	4.7000	5.5500	4.6000	5.5000	+12.016%	378	25,493	-70.182%
2025-11-11	4.5000	4.9500	4.5000	4.9100	+5.591%	343	25,516	-66.599%
2025-11-10	3.6000	4.7500	3.6000	4.6500	+34.783%	882	25,471	-64.731%
2025-11-07	3.4600	3.5000	2.7500	3.4500	-10.853%	1,461	25,156	-52.464%
2025-11-06	4.1400	4.2500	3.8000	3.8700	-13.034%	220	24,259	-57.623%
2025-11-05	4.2100	4.4500	4.0600	4.4500	+12.658%	236	24,237	-63.146%
2025-11-04	4.3000	4.3500	3.9400	3.9500	-10.431%	2,575	24,190	-58.481%
2025-11-03	4.5700	4.7000	4.3500	4.4100	-6.765%	635	21,862	-62.812%
2025-10-31	4.7500	4.9100	4.4500	4.7300	+8.736%	269	21,862	-65.328%
2025-10-30	4.5000	4.5500	4.1500	4.3500	-6.048%	313	21,872	-62.299%
2025-10-29	4.8500	5.0500	4.4900	4.6300	-4.536%	3,698	21,882	-64.579%
2025-10-28	4.9300	5.3200	4.8300	4.8500	-4.902%	1,318	18,343	-66.186%
2025-10-27	5.1500	5.2000	4.8000	5.1000	+3.030%	1,404	16,430	-67.843%
2025-10-24	4.4500	5.2500	4.3000	4.9500	+16.471%	3,045	16,430	-66.869%
2025-10-23	4.1500	4.4300	4.0700	4.2500	+7.595%	277	14,320	-61.412%
2025-10-22	3.9500	4.1000	3.5300	3.9500	-5.952%	664	14,113	-58.481%
2025-10-21	4.2800	4.7600	4.1000	4.2000	-5.618%	515	14,035	-60.952%
2025-10-20	4.3000	4.5500	4.2500	4.4500	+5.952%	161	14,135	-63.146%
2025-10-17	4.2100	4.4500	4.0000	4.2000	-1.176%	549	14,107	-60.952%
2025-10-16	4.5700	4.5700	4.2000	4.2500	-4.709%	364	13,708	-61.412%
2025-10-15	4.8000	4.8800	4.4600	4.4600	-7.660%	99	13,564	-63.229%
2025-10-14	4.2500	4.9600	4.2000	4.8300	+7.333%	554	13,532	-66.046%
2025-10-13	4.7200	4.8000	4.4500	4.5000	-1.099%	552	13,568	-63.556%
2025-10-10	5.1500	5.1500	4.4500	4.5500	-9.000%	702	13,466	-63.956%
2025-10-09	5.3000	5.4000	4.9500	5.0000	-5.303%	319	13,278	-67.200%
2025-10-08	5.9500	5.9500	5.2100	5.2800	-12.000%	1,287	13,093	-68.939%
2025-10-07	5.8000	6.0000	5.2000	6.0000	+2.740%	549	12,007	-72.667%
2025-10-06	5.2300	6.1000	4.9600	5.8400	+17.980%	567	11,829	-71.918%
2025-10-03	4.7800	5.4500	4.7800	4.9500	+1.020%	300	11,564	-66.869%
2025-10-02	5.0500	5.0500	4.8000	4.9000	-2.584%	149	11,412	-66.531%
2025-10-01	4.8600	5.5000	4.8000	5.0300	+3.711%	386	11,404	-67.396%
2025-09-30	5.0000	5.1300	4.6500	4.8500	-6.008%	187	11,210	-66.186%
2025-09-29	5.5000	5.7000	5.0000	5.1600	-7.027%	341	11,146	-68.217%
2025-09-26	5.6500	5.6500	5.2000	5.5500	-4.145%	317	10,997	-70.450%
2025-09-25	5.3500	5.9500	4.9500	5.7900	+11.346%	876	10,852	-71.675%
2025-09-24	4.8000	5.3500	4.5500	5.2000	+22.353%	415	10,239	-68.462%
2025-09-23	5.0000	5.0000	4.1900	4.2500	-19.048%	3,347	10,147	-61.412%
2025-09-22	5.9500	6.0500	5.2400	5.2500	-15.595%	3,147	7,570	-68.762%
2025-09-19	6.4500	6.5000	6.0000	6.2200	-4.308%	794	4,536	-73.633%
2025-09-18	6.6500	6.9000	6.3500	6.5000	-3.274%	482	3,970	-74.769%
2025-09-17	5.8000	7.1000	5.7000	6.7200	+18.938%	937	3,800	-75.595%
2025-09-16	6.2500	6.2500	5.5900	5.6500	-6.302%	2,763	3,076	-70.973%
2025-09-15	6.4500	6.9000	5.6000	6.0300	0.000%	621	584	-72.803%

.dark-mode .T9n94t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T9n94t{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121C10OPEN Jan 21 2028 10.00 Call (OPEN280121C00010000)option OPRA

OPEN20280121C10
OPEN Jan 21 2028 10.00 Call (OPEN280121C00010000)
option OPRA