Dark

OPEN20280121C15
OPEN Jan 21 2028 15.00 Call (OPEN280121C00015000)
option OPRA

EOD

Jul 9, 2026

1.20+17.647%(+0.18)504

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.0500	1.2500	0.9900	1.2000	+17.647%	504	28,798	0.000%
2026-07-08	1.0000	1.0900	0.9100	1.0200	-2.857%	1,452	28,743	+17.647%
2026-07-07	1.0600	1.1500	1.0300	1.0500	-6.250%	896	29,464	+14.286%
2026-07-06	1.1100	1.2500	1.1100	1.1200	+5.660%	59	30,335	+7.143%
2026-07-02	1.0800	1.2000	1.0100	1.0600	-2.752%	250	30,222	+13.208%
2026-07-01	1.0000	1.1800	0.9900	1.0900	+9.000%	540	30,222	+10.092%
2026-06-30	0.9900	1.0500	0.9200	1.0000	+1.010%	222	30,232	+20.000%
2026-06-29	0.9000	1.0100	0.8500	0.9900	+12.500%	447	30,127	+21.212%
2026-06-26	0.8400	0.9400	0.8300	0.8800	+7.317%	102	29,875	+36.364%
2026-06-25	0.8900	0.9500	0.8000	0.8200	-6.818%	1,076	29,851	+46.341%
2026-06-24	0.8900	1.0000	0.8100	0.8800	-2.222%	659	28,843	+36.364%
2026-06-23	0.8600	0.9300	0.7900	0.9000	+3.448%	652	28,992	+33.333%
2026-06-22	0.9300	0.9600	0.8500	0.8700	-8.421%	147	28,985	+37.931%
2026-06-18	0.9900	1.0100	0.8800	0.9500	0.000%	258	28,741	+26.316%
2026-06-17	1.1000	1.1300	0.9500	0.9500	-9.524%	448	28,741	+26.316%
2026-06-16	1.0900	1.2000	1.0500	1.0500	+3.960%	337	28,741	+14.286%
2026-06-15	1.0300	1.0900	1.0000	1.0100	-0.980%	258	28,666	+18.812%
2026-06-12	1.0000	1.0600	0.9400	1.0200	-1.923%	188	28,666	+17.647%
2026-06-11	0.9700	1.0500	0.8900	1.0400	+4.000%	708	28,666	+15.385%
2026-06-10	0.8900	1.1100	0.8900	1.0000	+13.636%	701	28,590	+20.000%
2026-06-09	0.9700	1.0500	0.8200	0.8800	-2.222%	1,510	28,631	+36.364%
2026-06-08	0.9800	1.1400	0.8500	0.9000	-5.263%	686	28,030	+33.333%
2026-06-05	1.1300	1.1300	0.8800	0.9500	-20.833%	1,559	28,582	+26.316%
2026-06-04	1.2000	1.2800	1.1400	1.2000	-1.639%	176	29,655	0.000%
2026-06-03	1.3500	1.3900	1.1500	1.2200	-14.685%	662	29,642	-1.639%
2026-06-02	1.2500	1.5000	1.1600	1.4300	+11.719%	506	29,552	-16.084%
2026-06-01	1.1200	1.3300	1.1100	1.2800	+14.286%	811	29,349	-6.250%
2026-05-29	1.1600	1.1900	1.0600	1.1200	-2.609%	720	28,976	+7.143%
2026-05-28	0.9900	1.2200	0.9400	1.1500	+11.650%	8,892	28,804	+4.348%
2026-05-27	1.0000	1.2000	1.0000	1.0300	+7.292%	1,263	28,164	+16.505%
2026-05-26	0.9500	1.0300	0.9200	0.9600	+1.053%	693	27,537	+25.000%
2026-05-22	0.9700	0.9800	0.9100	0.9500	-3.061%	967	27,229	+26.316%
2026-05-21	0.8900	1.0000	0.8600	0.9800	+10.112%	417	26,914	+22.449%
2026-05-20	0.8300	0.9200	0.8100	0.8900	+7.229%	1,070	26,914	+34.831%
2026-05-19	0.8300	0.8900	0.7500	0.8300	-3.488%	3,415	25,870	+44.578%
2026-05-18	0.8400	0.8800	0.7700	0.8600	-3.371%	1,078	25,870	+39.535%
2026-05-15	0.8700	1.0000	0.8400	0.8900	-2.198%	650	25,870	+34.831%
2026-05-14	0.9600	1.0200	0.8700	0.9100	-4.211%	2,214	25,735	+31.868%
2026-05-13	1.0000	1.0000	0.9400	0.9500	0.000%	519	25,456	+26.316%
2026-05-12	1.0500	1.0700	0.9000	0.9500	-11.215%	779	25,456	+26.316%
2026-05-11	1.0400	1.1400	0.8500	1.0700	-5.310%	1,596	25,456	+12.150%
2026-05-08	1.2000	1.2100	0.9700	1.1300	-15.038%	2,158	25,011	+6.195%
2026-05-07	1.3500	1.4000	1.2600	1.3300	-5.000%	265	24,904	-9.774%
2026-05-06	1.3000	1.5000	1.2700	1.4000	+10.236%	1,217	24,693	-14.286%
2026-05-05	1.2200	1.3400	1.1000	1.2700	+5.833%	882	23,977	-5.512%
2026-05-04	1.3000	1.4800	1.1800	1.2000	-8.397%	319	23,775	0.000%
2026-05-01	1.3800	1.4000	1.2400	1.3100	+7.377%	304	23,692	-8.397%
2026-04-30	1.4000	1.4200	1.2200	1.2200	-17.007%	811	23,692	-1.639%
2026-04-29	1.3000	1.4900	1.3000	1.4700	+8.889%	395	23,834	-18.367%
2026-04-28	1.3700	1.4400	1.3100	1.3500	0.000%	386	23,836	-11.111%
2026-04-27	1.3500	1.4700	1.3300	1.3500	0.000%	301	23,835	-11.111%
2026-04-24	1.2700	1.4300	1.2600	1.3500	+11.570%	449	23,721	-11.111%
2026-04-23	1.3500	1.3500	1.2100	1.2100	-18.243%	250	23,545	-0.826%
2026-04-22	1.5100	1.5300	1.3000	1.4800	+1.370%	528	23,440	-18.919%
2026-04-21	1.4000	1.7200	1.3400	1.4600	+12.308%	1,309	23,365	-17.808%
2026-04-20	1.2800	1.3400	1.2300	1.3000	+1.563%	201	23,486	-7.692%
2026-04-17	1.3000	1.3900	1.2400	1.2800	+2.400%	765	23,468	-6.250%
2026-04-16	1.1400	1.3000	1.1000	1.2500	+19.048%	829	23,491	-4.000%
2026-04-15	0.9600	1.0900	0.9400	1.0500	+10.526%	454	23,583	+14.286%
2026-04-14	0.8500	0.9600	0.8400	0.9500	+17.284%	90	23,346	+26.316%
2026-04-13	0.8500	0.8600	0.7700	0.8100	-6.897%	1,243	23,357	+48.148%
2026-04-10	0.8300	0.9500	0.8100	0.8700	+7.407%	497	23,261	+37.931%
2026-04-09	1.0500	1.0500	0.8100	0.8100	-27.027%	3,370	23,419	+48.148%
2026-04-08	1.3300	1.3300	1.0600	1.1100	+11.000%	2,695	26,084	+8.108%
2026-04-07	1.0000	1.0400	0.9700	1.0000	-3.846%	310	23,507	+20.000%
2026-04-06	1.0200	1.0800	0.9000	1.0400	-0.952%	175	23,235	+15.385%
2026-04-02	0.9800	1.0500	0.9400	1.0500	+1.942%	425	22,921	+14.286%
2026-04-01	1.1000	1.1600	1.0200	1.0300	-2.830%	109	22,921	+16.505%
2026-03-31	1.0300	1.1000	1.0000	1.0600	+10.417%	82	22,876	+13.208%
2026-03-30	1.1300	1.1300	0.9500	0.9600	-15.789%	1,032	22,819	+25.000%
2026-03-27	1.3100	1.3100	1.0400	1.1400	-4.202%	517	22,523	+5.263%
2026-03-26	1.2300	1.3100	1.1500	1.1900	-3.252%	1,330	22,608	+0.840%
2026-03-25	1.4500	1.4500	1.2100	1.2300	-4.651%	48	22,514	-2.439%
2026-03-24	1.3800	1.4000	1.2600	1.2900	-5.839%	125	22,479	-6.977%
2026-03-23	1.2700	1.4000	1.2700	1.3700	+10.484%	5,371	22,368	-12.409%
2026-03-20	1.3700	1.3800	1.2300	1.2400	-10.145%	820	17,221	-3.226%
2026-03-19	1.4000	1.4900	1.3500	1.3800	-9.211%	6,034	17,087	-13.043%
2026-03-18	1.4900	1.5600	1.4700	1.5200	-3.797%	540	12,093	-21.053%
2026-03-17	1.3800	1.6700	1.3800	1.5800	+8.966%	623	11,871	-24.051%
2026-03-16	1.3000	1.4800	1.3000	1.4500	+16.000%	2,619	11,524	-17.241%
2026-03-13	1.2900	1.2900	1.1700	1.2500	+1.626%	314	9,046	-4.000%
2026-03-12	1.4500	1.4500	1.2000	1.2300	-9.559%	682	9,053	-2.439%
2026-03-11	1.3100	1.4300	1.2700	1.3600	+3.030%	431	8,761	-11.765%
2026-03-10	0.9600	1.3500	0.9600	1.3200	+0.763%	272	8,508	-9.091%
2026-03-09	1.3000	1.3300	1.2000	1.3100	+7.377%	287	8,303	-8.397%
2026-03-06	1.4000	1.4000	1.2000	1.2200	-4.688%	570	8,086	-1.639%
2026-03-05	1.3800	1.3800	1.2400	1.2800	+0.787%	34	8,521	-6.250%
2026-03-04	1.2400	1.3800	1.2200	1.2700	0.000%	80	8,512	-5.512%
2026-03-03	1.2700	1.2900	1.2100	1.2700	-3.788%	174	8,459	-5.512%
2026-03-02	1.4700	1.4700	1.3200	1.3200	-14.839%	80	8,413	-9.091%
2026-02-27	1.4800	1.5700	1.4800	1.5500	+1.307%	55	8,390	-22.581%
2026-02-26	1.3500	1.5700	1.3400	1.5300	+19.531%	1,598	8,340	-21.569%
2026-02-25	1.4200	1.4200	1.2100	1.2800	-1.538%	1,140	8,442	-6.250%
2026-02-24	1.1700	1.3700	1.1700	1.3000	+6.557%	22	8,442	-7.692%
2026-02-23	1.2800	1.4500	1.1100	1.2200	-6.870%	783	8,437	-1.639%
2026-02-20	1.5300	1.9200	1.2200	1.3100	-1.504%	338	7,739	-8.397%
2026-02-19	1.2000	1.4000	1.2000	1.3300	+10.833%	740	7,598	-9.774%
2026-02-18	1.0900	1.2900	1.0900	1.2000	+8.108%	189	7,493	0.000%
2026-02-17	1.0900	1.2000	1.0400	1.1100	-13.281%	1,893	7,429	+8.108%
2026-02-13	1.1700	1.2800	1.0500	1.2800	+21.905%	227	8,264	-6.250%
2026-02-12	1.2200	1.2200	1.0200	1.0500	-12.500%	307	8,264	+14.286%
2026-02-11	1.2600	1.2600	1.2000	1.2000	-7.692%	112	8,225	0.000%
2026-02-10	1.3300	1.3700	1.3000	1.3000	0.000%	125	8,144	-7.692%
2026-02-09	1.3100	1.4400	1.2400	1.3000	-2.985%	432	8,033	-7.692%
2026-02-06	1.4700	1.4700	1.1300	1.3400	-2.899%	2,084	7,998	-10.448%
2026-02-05	1.3200	1.4900	1.2500	1.3800	-1.429%	130	6,860	-13.043%
2026-02-04	1.4500	1.6900	1.1800	1.4000	-4.762%	284	6,782	-14.286%
2026-02-03	1.4000	1.5300	1.2000	1.4700	+9.701%	222	6,667	-18.367%
2026-02-02	1.4000	1.4500	1.2900	1.3400	-10.667%	119	6,561	-10.448%
2026-01-30	1.6000	1.6300	1.4500	1.5000	-8.537%	1,952	6,566	-20.000%
2026-01-29	1.7500	1.8900	1.6300	1.6400	-10.383%	206	6,389	-26.829%
2026-01-28	1.8700	1.8800	1.7800	1.8300	-3.175%	165	6,357	-34.426%
2026-01-27	1.8400	1.9800	1.7400	1.8900	-2.073%	78	6,253	-36.508%
2026-01-26	1.9500	1.9500	1.8800	1.9300	-0.515%	101	6,231	-37.824%
2026-01-23	2.1300	2.3900	1.8900	1.9400	-11.818%	305	6,148	-38.144%
2026-01-22	2.3600	2.5000	2.2000	2.2000	+0.457%	469	6,104	-45.455%
2026-01-21	2.4900	2.4900	2.1200	2.1900	+1.860%	83	5,961	-45.205%
2026-01-20	2.2400	2.3200	2.1100	2.1500	-11.885%	70	5,950	-44.186%
2026-01-16	2.3500	2.5900	2.2900	2.4400	+11.416%	147	5,895	-50.820%
2026-01-15	2.4700	2.7100	2.1500	2.1900	-10.246%	45	5,895	-45.205%
2026-01-14	2.4100	2.6100	2.2000	2.4400	+0.412%	1,500	5,893	-50.820%
2026-01-13	2.6100	2.6100	2.4300	2.4300	-7.955%	71	4,881	-50.617%
2026-01-12	2.5700	2.7500	2.5000	2.6400	-6.383%	118	4,928	-54.545%
2026-01-09	2.6200	3.1000	2.6000	2.8200	+15.574%	499	4,952	-57.447%
2026-01-08	2.2100	2.4400	2.2000	2.4400	+10.909%	50	4,754	-50.820%
2026-01-07	2.3600	2.4000	2.0500	2.2000	-9.091%	76	4,723	-45.455%
2026-01-06	2.3000	2.5700	2.1000	2.4200	+15.238%	1,489	4,692	-50.413%
2026-01-05	2.0100	2.1500	1.9500	2.1000	+8.808%	245	3,672	-42.857%
2026-01-02	1.8700	2.0000	1.8300	1.9300	+3.763%	652	3,672	-37.824%
2025-12-31	1.8800	1.9500	1.8500	1.8600	-2.105%	130	3,616	-35.484%
2025-12-30	1.8500	1.9600	1.8200	1.9000	-2.564%	218	3,616	-36.842%
2025-12-29	2.0000	2.0700	1.9000	1.9500	-2.500%	1,295	3,490	-38.462%
2025-12-26	2.2000	2.2000	2.0000	2.0000	-11.111%	123	2,489	-40.000%
2025-12-24	2.2000	2.2500	2.1200	2.2500	-0.442%	59	2,407	-46.667%
2025-12-23	2.4600	2.4600	2.2200	2.2600	-8.502%	448	2,407	-46.903%
2025-12-22	2.5000	2.5000	2.2900	2.4700	+7.391%	70	2,302	-51.417%
2025-12-19	2.2600	2.3000	2.2600	2.3000	+1.770%	451	2,270	-47.826%
2025-12-18	2.4100	2.4100	2.1700	2.2600	+2.727%	144	2,687	-46.903%
2025-12-17	2.6500	2.6500	2.2000	2.2000	-13.725%	168	2,590	-45.455%
2025-12-16	2.4500	2.6500	2.4000	2.5500	-0.778%	118	2,562	-52.941%
2025-12-15	2.5900	2.6300	2.3000	2.5700	-1.154%	199	2,552	-53.307%
2025-12-12	3.1000	3.1000	2.6000	2.6000	-9.722%	539	2,519	-53.846%
2025-12-11	2.9300	3.0000	2.6900	2.8800	-7.097%	489	2,096	-58.333%
2025-12-10	2.9000	3.3500	2.9000	3.1000	0.000%	66	2,512	-61.290%
2025-12-09	2.9400	3.1500	2.8800	3.1000	+5.802%	49	2,481	-61.290%
2025-12-08	3.1500	3.2000	2.8500	2.9300	-6.090%	460	2,465	-59.044%
2025-12-05	3.0500	3.3000	3.0000	3.1200	-6.866%	593	2,616	-61.538%
2025-12-04	3.0100	3.4000	2.9200	3.3500	+15.517%	795	2,066	-64.179%
2025-12-03	2.9600	3.1000	2.8900	2.9000	-3.974%	147	1,805	-58.621%
2025-12-02	3.1500	3.3500	3.0200	3.0200	-7.362%	283	1,756	-60.265%
2025-12-01	3.2500	3.3500	3.1500	3.2600	-6.857%	54	1,679	-63.190%
2025-11-28	3.7500	3.8500	3.5000	3.5000	-2.778%	57	1,674	-65.714%
2025-11-26	3.5700	3.6400	3.4000	3.6000	+2.857%	182	1,603	-66.667%
2025-11-25	3.6000	3.8000	3.4500	3.5000	-5.405%	171	1,603	-65.714%
2025-11-24	3.1000	3.7000	3.1000	3.7000	+15.625%	1,129	1,559	-67.568%
2025-11-21	3.1500	3.2000	2.7500	3.2000	+9.589%	344	1,154	-62.500%
2025-11-20	3.0000	3.1000	2.6000	2.9200	+0.690%	657	931	-58.904%
2025-11-19	3.1000	3.2500	2.7700	2.9000	-18.079%	311	295	-58.621%
2025-11-17	3.5000	3.8000	3.5000	3.5400	-9.231%	40	2,521	-66.102%
2025-11-14	4.4400	4.4400	3.9000	3.9000	-7.143%	33	2,509	-69.231%
2025-11-13	4.2500	4.6500	4.2000	4.2000	-11.579%	150	2,509	-71.429%
2025-11-12	4.4000	4.7500	4.1000	4.7500	+18.750%	49	2,527	-74.737%
2025-11-11	3.9700	4.3000	3.9100	4.0000	-1.235%	40	2,528	-70.000%
2025-11-10	3.2000	4.0500	3.2000	4.0500	+39.175%	472	2,528	-70.370%
2025-11-07	2.8300	2.9100	2.4600	2.9100	-14.412%	114	2,090	-58.763%
2025-11-06	3.6400	3.6400	3.3100	3.4000	-8.847%	32	1,997	-64.706%
2025-11-05	3.5500	3.7800	3.5000	3.7300	+6.571%	51	1,986	-67.828%
2025-11-04	3.7000	3.8400	3.5000	3.5000	-14.216%	279	1,997	-65.714%
2025-11-03	4.0500	4.0800	3.9600	4.0800	-2.857%	7	2,007	-70.588%
2025-10-31	4.0500	4.3500	4.0000	4.2000	+9.091%	255	2,007	-71.429%
2025-10-30	4.0000	4.0000	3.7300	3.8500	-8.115%	52	1,980	-68.831%
2025-10-29	4.4000	4.5500	4.0000	4.1900	-4.773%	84	2,003	-71.360%
2025-10-28	4.5600	4.6000	4.4000	4.4000	-3.297%	4	1,960	-72.727%
2025-10-27	4.6000	4.6000	4.4000	4.5500	+2.709%	379	1,858	-73.626%
2025-10-24	4.2500	4.7500	4.2500	4.4300	+18.133%	84	1,858	-72.912%
2025-10-23	3.8300	3.8300	3.7500	3.7500	+5.634%	7	1,801	-68.000%
2025-10-22	3.6000	3.6000	3.1900	3.5500	-4.054%	288	1,794	-66.197%
2025-10-21	3.9000	4.0000	3.6700	3.7000	-3.896%	105	1,624	-67.568%
2025-10-20	3.8700	3.9500	3.8500	3.8500	+4.054%	27	1,606	-68.831%
2025-10-17	3.7500	3.8500	3.7000	3.7000	-2.632%	53	1,583	-67.568%
2025-10-16	4.0000	4.0500	3.8000	3.8000	-7.317%	171	1,614	-68.421%
2025-10-15	4.2700	4.5500	4.1000	4.1000	-4.651%	22	1,505	-70.732%
2025-10-14	3.7500	4.3000	3.7500	4.3000	+7.500%	41	1,495	-72.093%
2025-10-13	4.1300	4.1700	3.9800	4.0000	-4.762%	43	1,491	-70.000%
2025-10-10	4.2000	4.4000	4.0000	4.2000	-5.618%	23	1,486	-71.429%
2025-10-09	4.6000	4.6000	4.4500	4.4500	-5.319%	7	1,493	-73.034%
2025-10-08	5.0500	5.1000	4.6500	4.7000	-7.480%	13	1,495	-74.468%
2025-10-07	5.1500	5.1500	4.7000	5.0800	-0.587%	77	1,490	-76.378%
2025-10-06	4.5500	5.2700	4.4000	5.1100	+13.556%	104	1,461	-76.517%
2025-10-03	4.7100	4.7400	4.5000	4.5000	+2.273%	60	1,465	-73.333%
2025-10-02	4.5500	4.5500	4.3000	4.4000	0.000%	53	1,409	-72.727%
2025-10-01	4.2500	4.9300	4.2500	4.4000	+2.326%	190	1,399	-72.727%
2025-09-30	4.4000	4.5500	4.1000	4.3000	-5.908%	37	1,292	-72.093%
2025-09-29	4.9100	5.0000	4.4500	4.5700	-6.735%	187	1,281	-73.742%
2025-09-26	5.0400	5.2000	4.8500	4.9000	-9.091%	423	1,182	-75.510%
2025-09-25	4.9500	5.3900	4.8000	5.3900	+12.998%	88	843	-77.737%
2025-09-24	4.2000	4.9900	4.1000	4.7700	+24.219%	120	798	-74.843%
2025-09-23	4.3000	4.5000	3.8000	3.8400	-20.000%	302	769	-68.750%
2025-09-22	5.3000	5.4500	4.8000	4.8000	-14.742%	119	583	-75.000%
2025-09-19	5.9500	5.9500	5.5000	5.6300	-6.167%	61	532	-78.686%
2025-09-18	6.0000	6.1800	5.8900	6.0000	-2.280%	16	522	-80.000%
2025-09-17	5.7000	6.4000	5.6000	6.1400	+18.304%	225	519	-80.456%
2025-09-16	5.3200	5.4000	5.1400	5.1900	-2.991%	156	414	-76.879%
2025-09-15	6.0000	6.0000	5.3500	5.3500	0.000%	288	263	-77.570%

.dark-mode .Q0FVfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q0FVfx{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121C15OPEN Jan 21 2028 15.00 Call (OPEN280121C00015000)option OPRA

OPEN20280121C15
OPEN Jan 21 2028 15.00 Call (OPEN280121C00015000)
option OPRA