Dark

OPEN20280121C12
OPEN Jan 21 2028 12.00 Call (OPEN280121C00012000)
option OPRA

EOD

Jul 9, 2026

1.40+9.375%(+0.12)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.3000	1.4500	1.3000	1.4000	+9.375%	134	3,932	0.000%
2026-07-08	1.1500	1.2800	1.0600	1.2800	+3.226%	65	4,042	+9.375%
2026-07-07	1.2400	1.2400	1.2400	1.2400	-13.889%	1	4,011	+12.903%
2026-07-06	1.3200	1.4400	1.3200	1.4400	+19.008%	51	4,012	-2.778%
2026-07-02	1.3400	1.3400	1.2000	1.2100	-6.923%	58	3,960	+15.702%
2026-07-01	1.1500	1.4000	1.1500	1.3000	+12.069%	167	3,960	+7.692%
2026-06-30	1.1600	1.1600	1.1600	1.1600	0.000%	2	3,935	+20.690%
2026-06-29	1.0500	1.2100	1.0500	1.1600	+8.411%	103	3,935	+20.690%
2026-06-26	1.0000	1.0700	0.9600	1.0700	0.000%	48	3,890	+30.841%
2026-06-24	1.0300	1.1000	1.0300	1.0700	+3.883%	9	3,885	+30.841%
2026-06-23	1.0000	1.0800	1.0000	1.0300	-0.962%	105	3,882	+35.922%
2026-06-22	1.1100	1.1300	1.0200	1.0400	-4.587%	623	3,782	+34.615%
2026-06-18	1.1600	1.1600	1.0900	1.0900	-16.154%	5	3,422	+28.440%
2026-06-17	1.2200	1.3000	1.2200	1.3000	-2.985%	203	3,422	+7.692%
2026-06-16	1.3300	1.3500	1.3300	1.3400	+11.667%	3	3,422	+4.478%
2026-06-15	1.2700	1.2700	1.2000	1.2000	+14.286%	109	3,326	+16.667%
2026-06-12	1.1800	1.1800	1.0500	1.0500	-11.017%	10	3,326	+33.333%
2026-06-11	1.1900	1.1900	1.0600	1.1800	-7.087%	65	3,326	+18.644%
2026-06-10	1.2200	1.3000	1.2200	1.2700	+12.389%	356	3,301	+10.236%
2026-06-09	1.1300	1.2100	1.0000	1.1300	+0.893%	149	3,509	+23.894%
2026-06-08	1.1200	1.1200	1.1200	1.1200	-2.609%	2	3,484	+25.000%
2026-06-05	1.1800	1.1900	1.1000	1.1500	-19.580%	193	3,483	+21.739%
2026-06-04	1.4300	1.4300	1.4300	1.4300	+2.143%	1	3,363	-2.098%
2026-06-03	1.5500	1.5500	1.4000	1.4000	-20.000%	42	3,363	0.000%
2026-06-02	1.4800	1.7500	1.4400	1.7500	+16.667%	21	3,361	-20.000%
2026-06-01	1.5600	1.5600	1.4900	1.5000	+8.696%	16	3,358	-6.667%
2026-05-29	1.2800	1.3800	1.2800	1.3800	-10.390%	45	3,352	+1.449%
2026-05-28	1.2000	1.5400	1.2000	1.5400	+23.200%	31	3,352	-9.091%
2026-05-27	1.2400	1.3100	1.2400	1.2500	+8.696%	19	3,342	+12.000%
2026-05-26	1.1000	1.2100	1.1000	1.1500	+1.770%	109	3,338	+21.739%
2026-05-22	1.1600	1.1600	1.1300	1.1300	-2.586%	32	3,398	+23.894%
2026-05-21	1.0000	1.1600	1.0000	1.1600	+8.411%	7	3,396	+20.690%
2026-05-20	1.0500	1.0700	0.9500	1.0700	+5.941%	25	3,396	+30.841%
2026-05-19	0.9300	1.0500	0.9300	1.0100	-0.980%	35	3,356	+38.614%
2026-05-18	1.0100	1.0200	0.9000	1.0200	-2.857%	25	3,356	+37.255%
2026-05-15	1.0200	1.0500	1.0200	1.0500	-4.545%	2	3,356	+33.333%
2026-05-14	1.1500	1.1500	1.0700	1.1000	-5.983%	100	3,365	+27.273%
2026-05-13	1.1700	1.1700	1.1700	1.1700	+7.339%	1	3,389	+19.658%
2026-05-12	1.2000	1.2000	1.0900	1.0900	-9.917%	69	3,389	+28.440%
2026-05-11	1.2300	1.2300	1.2100	1.2100	-6.202%	300	3,389	+15.702%
2026-05-08	1.3500	1.3500	1.2000	1.2900	-19.375%	26	3,087	+8.527%
2026-05-07	1.5700	1.6000	1.4600	1.6000	+3.226%	66	3,091	-12.500%
2026-05-06	1.5500	1.5500	1.5500	1.5500	+8.392%	6	3,091	-9.677%
2026-05-05	1.3000	1.5000	1.3000	1.4300	+0.704%	334	3,085	-2.098%
2026-05-04	1.5000	1.5000	1.4200	1.4200	-7.190%	15	3,090	-1.408%
2026-05-01	1.5300	1.5300	1.5300	1.5300	+6.993%	1	3,089	-8.497%
2026-04-30	1.4300	1.4300	1.4300	1.4300	-13.855%	21	3,089	-2.098%
2026-04-29	1.5000	1.6600	1.5000	1.6600	+1.220%	60	3,089	-15.663%
2026-04-28	1.6000	1.6400	1.5500	1.6400	-6.818%	39	3,095	-14.634%
2026-04-27	1.7600	1.7600	1.7600	1.7600	+8.642%	2	3,059	-20.455%
2026-04-24	1.4700	1.7700	1.4700	1.6200	+11.724%	212	3,059	-13.580%
2026-04-23	1.4500	1.4500	1.4500	1.4500	-11.043%	1	2,967	-3.448%
2026-04-22	1.7700	1.7700	1.6100	1.6300	-8.939%	34	2,967	-14.110%
2026-04-21	1.6500	1.8800	1.6500	1.7900	+8.485%	204	2,951	-21.788%
2026-04-20	1.5200	1.6500	1.5200	1.6500	+8.553%	101	2,951	-15.152%
2026-04-16	1.4700	1.5200	1.4400	1.5200	+24.590%	102	2,951	-7.895%
2026-04-15	1.2000	1.2900	1.2000	1.2200	+7.018%	7	2,952	+14.754%
2026-04-14	1.1400	1.1400	1.1400	1.1400	+16.327%	1	2,946	+22.807%
2026-04-13	1.0400	1.0400	0.9200	0.9800	-3.922%	12	2,946	+42.857%
2026-04-10	1.0200	1.0200	1.0200	1.0200	-1.923%	8	2,947	+37.255%
2026-04-09	1.1600	1.1600	1.0300	1.0400	-20.000%	195	2,947	+34.615%
2026-04-08	1.3000	1.3000	1.3000	1.3000	+5.691%	10	3,010	+7.692%
2026-04-07	1.2300	1.2300	1.2300	1.2300	0.000%	6	3,000	+13.821%
2026-04-01	1.2300	1.2300	1.2300	1.2300	-1.600%	2	2,994	+13.821%
2026-03-31	1.2000	1.3000	1.1800	1.2500	+7.759%	10	2,995	+12.000%
2026-03-30	1.3100	1.3100	1.1500	1.1600	-10.078%	34	2,990	+20.690%
2026-03-27	1.3000	1.3400	1.2600	1.2900	-7.857%	231	2,976	+8.527%
2026-03-26	1.4800	1.4800	1.3900	1.4000	-5.405%	78	3,056	0.000%
2026-03-25	1.6000	1.6000	1.4600	1.4800	-6.329%	41	3,099	-5.405%
2026-03-24	1.5100	1.5800	1.5100	1.5800	-0.629%	4	3,088	-11.392%
2026-03-23	1.6500	1.6500	1.4200	1.5900	+5.298%	21	3,088	-11.950%
2026-03-20	1.5200	1.5200	1.5100	1.5100	-5.625%	2	3,068	-7.285%
2026-03-19	1.5500	1.6000	1.5300	1.6000	-6.977%	4	3,066	-12.500%
2026-03-18	1.8000	1.8000	1.7000	1.7200	-4.444%	148	3,068	-18.605%
2026-03-17	1.7000	1.9000	1.5700	1.8000	+7.143%	28	2,973	-22.222%
2026-03-16	1.5600	1.6800	1.5400	1.6800	+20.000%	120	2,970	-16.667%
2026-03-13	1.5000	1.5000	1.4000	1.4000	-3.448%	8	2,916	0.000%
2026-03-12	1.5300	1.5300	1.4300	1.4500	-7.051%	49	2,913	-3.448%
2026-03-11	1.5300	1.6400	1.5300	1.5600	+1.961%	27	2,864	-10.256%
2026-03-10	1.5300	1.5300	1.5300	1.5300	-1.290%	18	2,844	-8.497%
2026-03-09	1.4300	1.5500	1.4300	1.5500	+3.333%	11	2,856	-9.677%
2026-03-05	1.5000	1.5000	1.5000	1.5000	0.000%	1	2,853	-6.667%
2026-03-04	1.4500	1.5100	1.4500	1.5000	+7.143%	10	2,852	-6.667%
2026-03-03	1.4200	1.4200	1.4000	1.4000	-9.677%	24	2,843	0.000%
2026-03-02	1.6300	1.6300	1.5500	1.5500	-11.429%	3	2,844	-9.677%
2026-02-27	1.7200	1.7500	1.7200	1.7500	+2.941%	255	2,842	-20.000%
2026-02-26	1.8000	1.8000	1.7000	1.7000	+13.333%	14	2,587	-17.647%
2026-02-25	1.5000	1.5000	1.5000	1.5000	0.000%	1	2,578	-6.667%
2026-02-24	1.4000	1.5000	1.4000	1.5000	+1.351%	10	2,578	-6.667%
2026-02-23	1.8000	1.8000	1.4800	1.4800	-1.333%	161	2,578	-5.405%
2026-02-20	1.6800	1.6800	1.4500	1.5000	-9.091%	481	2,578	-6.667%
2026-02-19	1.4500	1.8500	1.4000	1.6500	+15.385%	1,845	2,556	-15.152%
2026-02-18	1.2000	1.5000	1.2000	1.4300	+10.000%	158	799	-2.098%
2026-02-17	1.2400	1.3000	1.2300	1.3000	-2.985%	114	781	+7.692%
2026-02-13	1.3500	1.4200	1.3400	1.3400	+8.943%	42	766	+4.478%
2026-02-12	1.4500	1.4500	1.2100	1.2300	-11.511%	305	766	+13.821%
2026-02-11	1.4000	1.4200	1.3900	1.3900	-8.553%	117	705	+0.719%
2026-02-09	1.5500	1.6500	1.5200	1.5200	-4.403%	222	696	-7.895%
2026-02-06	1.6200	1.6900	1.5500	1.5900	+3.922%	48	687	-11.950%
2026-02-05	1.6000	1.6400	1.4900	1.5300	-6.707%	19	681	-8.497%
2026-02-04	1.5200	1.6400	1.4400	1.6400	+0.613%	196	674	-14.634%
2026-02-03	1.5000	1.7000	1.5000	1.6300	+4.487%	59	725	-14.110%
2026-02-02	1.6500	1.6500	1.5200	1.5600	-9.827%	107	757	-10.256%
2026-01-30	1.7500	1.8500	1.6500	1.7300	-11.735%	236	751	-19.075%
2026-01-29	2.1000	2.1000	1.9600	1.9600	-8.411%	13	663	-28.571%
2026-01-28	2.0400	2.3000	2.0400	2.1400	0.000%	6	661	-34.579%
2026-01-27	2.0000	2.1500	2.0000	2.1400	-4.036%	41	659	-34.579%
2026-01-26	2.2300	2.2300	2.2300	2.2300	-3.043%	2	665	-37.220%
2026-01-23	2.3900	2.5000	2.3000	2.3000	-13.858%	36	667	-39.130%
2026-01-22	2.5700	2.6700	2.5700	2.6700	-4.643%	53	675	-47.566%
2026-01-16	2.4000	2.8000	2.4000	2.8000	+11.554%	7	620	-50.000%
2026-01-15	2.5100	2.5100	2.5100	2.5100	-14.334%	1	620	-44.223%
2026-01-13	2.9300	2.9300	2.9300	2.9300	0.000%	1	619	-52.218%
2026-01-12	3.1000	3.1000	2.9300	2.9300	-13.824%	40	618	-52.218%
2026-01-09	3.0300	3.4000	3.0300	3.4000	+28.788%	16	599	-58.824%
2026-01-08	2.6500	2.6700	2.6200	2.6400	+12.340%	20	599	-46.970%
2026-01-07	2.7000	2.7700	2.3500	2.3500	-6.000%	22	586	-40.426%
2026-01-06	2.5500	2.5600	2.5000	2.5000	+2.881%	10	564	-44.000%
2026-01-05	2.2500	2.4300	2.2500	2.4300	+5.652%	45	518	-42.387%
2026-01-02	2.3000	2.3000	2.3000	2.3000	+7.981%	30	518	-39.130%
2025-12-31	2.2200	2.2200	2.1300	2.1300	-2.294%	6	513	-34.272%
2025-12-30	2.1700	2.2500	2.1700	2.1800	-3.111%	154	513	-35.780%
2025-12-29	2.2500	2.3900	2.2500	2.2500	-7.407%	396	622	-37.778%
2025-12-26	2.5400	2.5400	2.4300	2.4300	-4.706%	2	546	-42.387%
2025-12-24	2.4500	2.5500	2.4500	2.5500	+4.082%	227	466	-45.098%
2025-12-23	2.4500	2.4500	2.4500	2.4500	-12.186%	1	466	-42.857%
2025-12-22	2.8000	2.8000	2.7900	2.7900	+7.308%	41	465	-49.821%
2025-12-19	2.6500	2.6500	2.5500	2.6000	0.000%	58	465	-46.154%
2025-12-18	2.4100	2.7100	2.4100	2.6000	+1.961%	38	414	-46.154%
2025-12-17	2.5500	2.5500	2.5500	2.5500	-10.839%	40	387	-45.098%
2025-12-16	2.8400	2.8600	2.8000	2.8600	+0.351%	16	387	-51.049%
2025-12-15	2.9000	2.9000	2.7800	2.8500	-1.724%	14	387	-50.877%
2025-12-12	2.9000	2.9000	2.9000	2.9000	-3.654%	10	390	-51.724%
2025-12-11	3.0100	3.0100	3.0100	3.0100	-11.471%	1	390	-53.488%
2025-12-10	3.4000	3.4000	3.4000	3.4000	-3.683%	45	390	-58.824%
2025-12-09	3.2200	3.5300	3.2200	3.5300	+10.313%	11	390	-60.340%
2025-12-08	3.5500	3.5500	3.2000	3.2000	-8.571%	9	381	-56.250%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-6.667%	8	374	-60.000%
2025-12-04	3.3900	3.7500	3.3900	3.7500	+15.385%	26	366	-62.667%
2025-12-03	3.3000	3.3500	3.2200	3.2500	-9.722%	122	355	-56.923%
2025-12-01	3.7500	3.7500	3.5500	3.6000	-9.774%	108	233	-61.111%
2025-11-28	4.1500	4.1500	3.9900	3.9900	-0.250%	36	232	-64.912%
2025-11-26	3.9500	4.0000	3.7800	4.0000	0.000%	80	161	-65.000%
2025-11-25	4.1300	4.1500	3.8500	4.0000	-3.614%	95	161	-65.000%
2025-11-24	3.7500	4.1500	3.7500	4.1500	+26.524%	61	134	-66.265%
2025-11-21	3.8500	3.8500	3.2500	3.2800	+19.273%	27	113	-57.317%
2025-11-20	3.0000	3.1000	2.7500	2.7500	-14.063%	50	112	-49.091%
2025-11-19	3.6000	3.6000	3.2000	3.2000	-23.445%	64	64	-56.250%
2025-11-17	4.3400	4.3400	3.9000	4.1800	-4.348%	43	2,917	-66.507%
2025-11-14	4.3700	4.9600	4.3500	4.3700	-10.267%	215	2,916	-67.963%
2025-11-13	5.0500	5.0500	4.5500	4.8700	+3.178%	95	2,726	-71.253%
2025-11-12	4.6000	4.9600	4.2000	4.7200	+3.736%	200	2,723	-70.339%
2025-11-11	4.2600	4.6000	4.2500	4.5500	+8.592%	37	2,667	-69.231%
2025-11-10	3.6500	4.3800	3.6500	4.1900	+32.177%	143	2,657	-66.587%
2025-11-07	2.8900	3.2000	2.7400	3.1700	-8.908%	211	2,654	-55.836%
2025-11-06	4.1500	4.1500	3.4600	3.4800	-14.286%	212	2,512	-59.770%
2025-11-05	3.9600	4.3000	3.8000	4.0600	+6.005%	25	2,335	-65.517%
2025-11-04	4.1500	4.1500	3.8000	3.8300	-10.930%	574	2,338	-63.446%
2025-11-03	4.4300	4.5000	4.0500	4.3000	-3.371%	8	2,655	-67.442%
2025-10-31	4.4200	4.5000	4.4000	4.4500	+11.529%	32	2,655	-68.539%
2025-10-30	4.2000	4.2500	3.9000	3.9900	-7.639%	21	2,660	-64.912%
2025-10-29	4.5000	4.7500	4.3200	4.3200	-8.668%	92	2,672	-67.593%
2025-10-28	4.9000	5.0000	4.7300	4.7300	-3.469%	7	2,664	-70.402%
2025-10-27	4.7500	4.9000	4.7000	4.9000	+4.255%	42	2,668	-71.429%
2025-10-24	4.4000	4.9700	4.4000	4.7000	+17.500%	76	2,668	-70.213%
2025-10-23	4.0000	4.0000	4.0000	4.0000	+3.896%	10	2,662	-65.000%
2025-10-22	3.4000	3.9500	3.4000	3.8500	-4.938%	263	2,662	-63.636%
2025-10-21	3.9500	4.3000	3.9000	4.0500	-2.410%	73	2,408	-65.432%
2025-10-20	4.0800	4.2500	4.0800	4.1500	+6.410%	87	2,375	-66.265%
2025-10-17	4.0400	4.0400	3.9000	3.9000	-2.985%	92	2,406	-64.103%
2025-10-16	4.3200	4.3200	4.0200	4.0200	-12.609%	218	2,343	-65.174%
2025-10-15	4.5000	4.6000	4.4000	4.6000	0.000%	153	2,337	-69.565%
2025-10-14	4.1700	4.7500	4.0000	4.6000	+7.226%	296	2,288	-69.565%
2025-10-13	4.5000	4.5000	4.2600	4.2900	-1.379%	139	2,123	-67.366%
2025-10-10	4.6500	4.7500	4.2500	4.3500	-10.309%	293	2,065	-67.816%
2025-10-09	5.0000	5.0200	4.7400	4.8500	-9.346%	55	1,944	-71.134%
2025-10-08	5.4500	5.6400	5.2500	5.3500	-4.122%	48	1,916	-73.832%
2025-10-07	5.2700	5.5800	4.9700	5.5800	+1.455%	122	1,911	-74.910%
2025-10-06	4.9000	5.7500	4.7500	5.5000	+15.789%	426	1,909	-74.545%
2025-10-03	5.0000	5.2000	4.6500	4.7500	+0.849%	561	1,678	-70.526%
2025-10-02	4.6000	4.8000	4.5500	4.7100	-0.633%	98	1,365	-70.276%
2025-10-01	4.5000	5.2500	4.5000	4.7400	+1.717%	192	1,377	-70.464%
2025-09-30	4.7000	4.9500	4.6400	4.6600	-3.918%	152	1,317	-69.957%
2025-09-29	5.3500	5.3500	4.8000	4.8500	-8.318%	296	1,269	-71.134%
2025-09-26	5.5400	5.6000	5.0500	5.2900	-6.206%	1,011	1,233	-73.535%
2025-09-25	4.6000	5.6400	4.6000	5.6400	+9.942%	47	775	-75.177%
2025-09-24	4.5000	5.3000	4.4000	5.1300	+21.277%	105	776	-72.710%
2025-09-23	4.7800	4.7800	3.9000	4.2300	-16.403%	520	731	-66.903%
2025-09-22	5.7000	5.7500	5.0600	5.0600	-15.667%	162	605	-72.332%
2025-09-19	6.3000	6.3500	5.7400	6.0000	-3.692%	379	531	-76.667%
2025-09-18	6.5000	6.6400	6.2000	6.2300	-7.015%	146	361	-77.528%
2025-09-17	5.4500	6.9700	5.3000	6.7000	+22.711%	275	260	-79.104%
2025-09-16	5.8800	5.8800	5.4600	5.4600	-5.699%	29	57	-74.359%
2025-09-15	6.3000	6.5000	5.6600	5.7900	0.000%	32	32	-75.820%

.dark-mode .qd3B81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qd3B81{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121C12OPEN Jan 21 2028 12.00 Call (OPEN280121C00012000)option OPRA

OPEN20280121C12
OPEN Jan 21 2028 12.00 Call (OPEN280121C00012000)
option OPRA