Dark

OPEN20280121C2
OPEN Jan 21 2028 2.00 Call (OPEN280121C00002000)
option OPRA

EOD

Jul 9, 2026

3.76+16.049%(+0.52)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.7500	3.7600	3.6000	3.7600	+16.049%	9	2,441	0.000%
2026-07-08	3.1000	3.2400	3.1000	3.2400	-2.410%	6	2,449	+16.049%
2026-07-07	3.5600	3.5600	3.3200	3.3200	-2.353%	7	2,444	+13.253%
2026-07-02	3.4000	3.4000	3.4000	3.4000	0.000%	60	2,443	+10.588%
2026-07-01	3.2500	3.6100	3.2500	3.4000	+4.615%	9	2,443	+10.588%
2026-06-30	3.2500	3.2500	3.2000	3.2500	+6.557%	49	2,443	+15.692%
2026-06-29	3.0000	3.0500	2.8600	3.0500	+5.172%	5	2,421	+23.279%
2026-06-26	2.8500	2.9000	2.8500	2.9000	+1.399%	25	2,418	+29.655%
2026-06-25	2.9000	2.9000	2.8500	2.8600	-1.379%	61	2,405	+31.469%
2026-06-24	3.0000	3.0500	2.9000	2.9000	-1.361%	71	2,405	+29.655%
2026-06-23	2.8900	3.0200	2.8900	2.9400	-1.010%	34	2,379	+27.891%
2026-06-22	3.0000	3.0000	2.9700	2.9700	-2.623%	17	2,345	+26.599%
2026-06-18	3.0500	3.0500	3.0500	3.0500	-3.175%	1	2,312	+23.279%
2026-06-17	3.3500	3.3500	3.1500	3.1500	-5.970%	18	2,312	+19.365%
2026-06-16	3.3700	3.3700	3.3500	3.3500	0.000%	4	2,312	+12.239%
2026-06-15	3.2000	3.3500	3.2000	3.3500	+11.667%	424	2,301	+12.239%
2026-06-12	3.1000	3.1000	3.0000	3.0000	-3.226%	3	2,301	+25.333%
2026-06-11	3.0200	3.1500	3.0200	3.1000	-3.125%	7	2,301	+21.290%
2026-06-10	3.2700	3.2700	3.2000	3.2000	+9.215%	3	2,295	+17.500%
2026-06-09	3.0000	3.1500	2.8300	2.9300	-1.014%	95	2,293	+28.328%
2026-06-08	3.0500	3.0500	2.9600	2.9600	-0.671%	64	2,204	+27.027%
2026-06-05	3.3000	3.3000	2.9800	2.9800	-17.222%	65	2,154	+26.174%
2026-06-04	3.5000	3.6000	3.5000	3.6000	+0.559%	21	2,107	+4.444%
2026-06-03	3.9000	4.0000	3.5100	3.5800	-10.500%	82	2,106	+5.028%
2026-06-02	3.7500	4.1500	3.7500	4.0000	+2.041%	213	2,033	-6.000%
2026-06-01	3.9000	3.9200	3.7300	3.9200	+7.397%	70	1,968	-4.082%
2026-05-29	3.6100	3.7000	3.5000	3.6500	-1.351%	81	1,959	+3.014%
2026-05-28	3.3300	3.7000	3.3300	3.7000	+13.846%	12	1,888	+1.622%
2026-05-27	3.4000	3.4500	3.2500	3.2500	+4.839%	41	1,885	+15.692%
2026-05-26	3.2000	3.2700	3.1000	3.1000	-0.958%	157	1,886	+21.290%
2026-05-22	3.0500	3.1300	3.0500	3.1300	-2.188%	56	1,796	+20.128%
2026-05-21	3.1500	3.2000	3.1500	3.2000	-5.882%	89	1,740	+17.500%
2026-05-20	2.9000	3.4000	2.9000	3.4000	+20.141%	31	1,740	+10.588%
2026-05-19	2.8000	2.9000	2.8000	2.8300	-2.414%	153	1,551	+32.862%
2026-05-18	2.9000	2.9000	2.8200	2.9000	-3.333%	63	1,551	+29.655%
2026-05-15	3.0000	3.0500	2.9500	3.0000	-3.226%	65	1,551	+25.333%
2026-05-14	3.1500	3.1700	3.1000	3.1000	-1.587%	101	1,491	+21.290%
2026-05-13	3.2500	3.2500	3.1500	3.1500	-4.545%	88	1,351	+19.365%
2026-05-12	3.3300	3.3500	3.2000	3.3000	-1.493%	47	1,351	+13.939%
2026-05-11	3.5000	3.5000	3.3500	3.3500	-4.286%	58	1,351	+12.239%
2026-05-08	3.2200	3.9000	3.2100	3.5000	-14.634%	188	1,284	+7.429%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+7.050%	1	1,260	-8.293%
2026-05-05	3.5500	3.8700	3.5500	3.8300	+4.076%	211	1,260	-1.828%
2026-05-04	3.8500	3.8500	3.6000	3.6800	-5.398%	131	1,050	+2.174%
2026-05-01	3.9200	3.9200	3.8800	3.8900	-0.256%	161	980	-3.342%
2026-04-30	3.7400	3.9000	3.7000	3.9000	-1.266%	202	980	-3.590%
2026-04-29	3.8100	3.9500	3.8100	3.9500	-3.423%	3	815	-4.810%
2026-04-28	3.9900	4.0900	3.9900	4.0900	+0.988%	14	813	-8.068%
2026-04-27	4.0500	4.0500	4.0500	4.0500	+0.248%	1	799	-7.160%
2026-04-24	4.0400	4.0400	4.0400	4.0400	+10.685%	1	800	-6.931%
2026-04-23	3.9500	3.9500	3.6500	3.6500	-10.976%	23	800	+3.014%
2026-04-21	4.0500	4.5000	4.0500	4.1000	+6.494%	124	673	-8.293%
2026-04-20	3.8500	3.8500	3.8500	3.8500	0.000%	1	673	-2.338%
2026-04-17	3.8500	3.8500	3.8500	3.8500	+1.316%	20	672	-2.338%
2026-04-16	3.6500	3.8000	3.6500	3.8000	+13.433%	112	652	-1.053%
2026-04-15	3.4000	3.4000	3.3500	3.3500	+18.375%	101	742	+12.239%
2026-04-13	2.8300	2.8300	2.8300	2.8300	-6.601%	1	642	+32.862%
2026-04-10	3.0300	3.0300	3.0300	3.0300	+1.000%	14	641	+24.092%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-10.448%	5	641	+25.333%
2026-04-08	3.5500	3.5500	3.3500	3.3500	+6.349%	6	636	+12.239%
2026-04-07	3.1500	3.1500	3.1500	3.1500	-4.545%	10	637	+19.365%
2026-04-06	3.4500	3.4500	3.2800	3.3000	-2.941%	7	637	+13.939%
2026-04-02	3.2500	3.4000	3.1500	3.4000	+3.030%	16	635	+10.588%
2026-04-01	3.3500	3.3500	3.3000	3.3000	+0.917%	2	635	+13.939%
2026-03-31	3.2700	3.2700	3.2700	3.2700	+3.810%	20	633	+14.985%
2026-03-30	3.2000	3.2000	3.1500	3.1500	-4.834%	11	613	+19.365%
2026-03-27	3.3500	3.3500	3.3100	3.3100	-14.026%	6	603	+13.595%
2026-03-23	3.8500	3.8500	3.8500	3.8500	+4.054%	1	597	-2.338%
2026-03-20	3.6000	3.7000	3.6000	3.7000	-6.329%	6	596	+1.622%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-1.250%	1	590	-4.810%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+5.541%	5	590	-6.000%
2026-03-16	3.8000	3.8000	3.7900	3.7900	+8.286%	3	595	-0.792%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-0.568%	2	597	+7.429%
2026-03-12	3.7000	3.7000	3.5200	3.5200	-2.222%	115	595	+6.818%
2026-03-11	3.6000	3.6000	3.6000	3.6000	+0.559%	3	493	+4.444%
2026-03-04	3.5800	3.5800	3.5800	3.5800	-3.243%	1	490	+5.028%
2026-03-02	3.7800	3.7800	3.7000	3.7000	-7.500%	12	490	+1.622%
2026-02-27	3.8500	4.0000	3.8500	4.0000	+1.266%	60	489	-6.000%
2026-02-26	4.0000	4.0000	3.7800	3.9500	+9.722%	68	488	-4.810%
2026-02-25	3.7500	3.8500	3.6000	3.6000	+0.559%	78	382	+4.444%
2026-02-24	3.5000	3.5800	3.4900	3.5800	+3.768%	36	382	+5.028%
2026-02-23	4.0700	4.0700	3.4500	3.4500	-4.167%	19	351	+8.986%
2026-02-20	4.0000	4.0000	3.6000	3.6000	+3.746%	13	339	+4.444%
2026-02-19	3.3800	3.4700	3.3800	3.4700	+3.582%	2	327	+8.357%
2026-02-18	3.2400	3.3500	3.2400	3.3500	+9.477%	19	327	+12.239%
2026-02-17	3.0900	3.0900	3.0600	3.0600	-6.422%	22	309	+22.876%
2026-02-13	3.2000	3.3000	3.1500	3.2700	-6.571%	79	272	+14.985%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-2.235%	1	272	+7.429%
2026-02-10	3.6000	3.6000	3.5800	3.5800	-0.556%	4	272	+5.028%
2026-02-09	3.6000	3.6000	3.6000	3.6000	-0.277%	5	268	+4.444%
2026-02-06	3.6100	3.6100	3.6100	3.6100	-0.824%	2	263	+4.155%
2026-02-05	3.6000	3.6400	3.6000	3.6400	+1.111%	13	263	+3.297%
2026-02-04	3.6500	3.6500	3.6000	3.6000	-5.263%	7	251	+4.444%
2026-02-03	3.8000	3.8000	3.8000	3.8000	+5.263%	9	246	-1.053%
2026-02-02	3.7900	3.7900	3.6100	3.6100	-3.733%	3	237	+4.155%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-15.730%	10	237	+0.267%
2026-01-28	4.4500	4.4500	4.4500	4.4500	-5.319%	1	227	-15.506%
2026-01-23	4.9400	4.9400	4.7000	4.7000	-9.615%	9	226	-20.000%
2026-01-16	4.9900	5.2000	4.9900	5.2000	0.000%	6	213	-27.692%
2026-01-15	5.2000	5.2000	5.2000	5.2000	-1.887%	10	213	-27.692%
2026-01-14	5.0800	5.3000	5.0800	5.3000	-3.986%	22	203	-29.057%
2026-01-13	5.5200	5.5200	5.5200	5.5200	-0.898%	1	221	-31.884%
2026-01-12	5.5700	5.5700	5.5700	5.5700	-7.934%	1	221	-32.496%
2026-01-09	6.6300	6.6300	6.0500	6.0500	+17.934%	36	220	-37.851%
2026-01-08	5.1300	5.1300	5.1300	5.1300	+9.149%	1	195	-26.706%
2026-01-05	4.7000	4.7000	4.7000	4.7000	+4.213%	20	173	-20.000%
2025-12-31	4.5000	4.6400	4.5000	4.5100	-0.221%	26	173	-16.630%
2025-12-30	4.4500	4.5500	4.4500	4.5200	-5.833%	13	173	-16.814%
2025-12-29	4.8000	4.8000	4.8000	4.8000	-11.927%	1	167	-21.667%
2025-12-22	5.4500	5.4500	5.4500	5.4500	+3.810%	1	166	-31.009%
2025-12-18	5.1100	5.2500	5.1100	5.2500	-5.405%	2	166	-28.381%
2025-12-16	5.5500	5.5500	5.5500	5.5500	+0.909%	1	164	-32.252%
2025-12-12	5.4900	5.5000	5.4900	5.5000	-4.014%	2	165	-31.636%
2025-12-10	6.0000	6.0000	5.7300	5.7300	-10.469%	8	164	-34.380%
2025-12-04	5.7500	6.4000	5.7500	6.4000	+5.090%	4	156	-41.250%
2025-12-02	6.1000	6.1000	6.0900	6.0900	-6.308%	2	153	-38.259%
2025-11-28	6.5000	6.5000	6.5000	6.5000	-0.154%	60	152	-42.154%
2025-11-26	6.3000	6.5100	6.3000	6.5100	+0.463%	6	150	-42.243%
2025-11-25	6.4800	6.4800	6.4800	6.4800	+0.465%	1	150	-41.975%
2025-11-24	6.4500	6.4500	6.4500	6.4500	+15.179%	1	149	-41.705%
2025-11-21	5.4000	5.6000	5.4000	5.6000	+10.891%	73	148	-32.857%
2025-11-20	5.6500	5.6500	5.0500	5.0500	-9.009%	64	78	-25.545%
2025-11-19	5.8500	5.8500	5.5500	5.5500	-14.877%	27	17	-32.252%
2025-11-17	6.2500	6.5200	6.2000	6.5200	-5.507%	62	1,276	-42.331%
2025-11-14	6.7500	7.3200	6.6000	6.9000	-6.377%	123	1,244	-45.507%
2025-11-13	7.4000	7.5000	7.1000	7.3700	+0.959%	482	1,246	-48.982%
2025-11-12	6.9200	7.3000	6.6800	7.3000	+5.797%	185	1,133	-48.493%
2025-11-11	7.5000	7.5000	6.5000	6.9000	+7.813%	52	1,129	-45.507%
2025-11-10	5.5300	6.7500	5.5300	6.4000	+19.626%	662	1,116	-41.250%
2025-11-07	4.3000	5.3500	4.3000	5.3500	-2.727%	251	705	-29.720%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-5.172%	45	625	-31.636%
2025-11-05	5.8200	5.9300	5.7500	5.8000	+2.837%	76	580	-35.172%
2025-11-04	5.8500	6.1500	5.6400	5.6400	-8.885%	148	549	-33.333%
2025-11-03	6.4500	6.4500	6.1900	6.1900	-4.031%	11	440	-39.257%
2025-10-31	6.5000	6.5000	6.4500	6.4500	+11.207%	31	440	-41.705%
2025-10-30	5.8000	5.8000	5.8000	5.8000	-10.632%	50	409	-35.172%
2025-10-29	6.4900	6.9000	6.4300	6.4900	-4.559%	18	409	-42.065%
2025-10-28	6.8000	7.2000	6.8000	6.8000	-2.857%	10	403	-44.706%
2025-10-27	7.0000	7.0000	6.6500	7.0000	+2.941%	4	398	-46.286%
2025-10-24	6.9000	6.9000	6.8000	6.8000	+23.636%	40	398	-44.706%
2025-10-22	5.5500	5.5500	5.0000	5.5000	-4.348%	65	373	-31.636%
2025-10-21	5.8000	6.4000	5.7500	5.7500	-8.730%	59	311	-34.609%
2025-10-20	6.1600	6.3000	6.0500	6.3000	+9.565%	5	257	-40.317%
2025-10-17	5.7500	5.7500	5.6500	5.7500	-3.361%	10	253	-34.609%
2025-10-16	6.1000	6.1000	5.9500	5.9500	-7.752%	7	252	-36.807%
2025-10-15	6.4500	6.4500	6.2500	6.4500	-2.273%	10	247	-41.705%
2025-10-14	5.9500	6.6000	5.9500	6.6000	+4.762%	13	239	-43.030%
2025-10-13	6.4000	6.4000	6.2000	6.3000	-1.408%	34	228	-40.317%
2025-10-10	7.0000	7.0000	6.3900	6.3900	-8.714%	44	219	-41.158%
2025-10-09	7.0000	7.0000	7.0000	7.0000	-0.709%	10	230	-46.286%
2025-10-08	7.5500	7.6500	7.0500	7.0500	-3.026%	37	220	-46.667%
2025-10-07	8.0000	8.0000	7.2000	7.2700	+2.394%	9	215	-48.281%
2025-10-06	7.1500	7.1500	7.1000	7.1000	+2.158%	7	209	-47.042%
2025-10-03	7.2500	7.2600	6.9500	6.9500	+3.731%	7	208	-45.899%
2025-10-02	6.8500	6.8500	6.4900	6.7000	-4.286%	36	203	-43.881%
2025-10-01	6.5800	7.1500	6.5800	7.0000	+8.527%	54	184	-46.286%
2025-09-30	6.7000	6.8300	6.4500	6.4500	-5.564%	13	194	-41.705%
2025-09-29	7.0000	7.0000	6.8300	6.8300	-10.132%	7	187	-44.949%
2025-09-26	7.6000	7.6000	7.6000	7.6000	+7.496%	1	188	-50.526%
2025-09-25	6.8000	7.3700	6.8000	7.0700	+2.464%	9	187	-46.818%
2025-09-24	6.1000	7.0800	6.1000	6.9000	+18.353%	41	180	-45.507%
2025-09-23	6.3000	6.6500	5.8300	5.8300	-22.267%	110	158	-35.506%
2025-09-22	7.6500	7.6500	7.2900	7.5000	-9.639%	5	63	-49.867%
2025-09-19	8.3000	8.3000	8.3000	8.3000	-4.817%	5	60	-54.699%
2025-09-18	8.9000	8.9000	8.6300	8.7200	+0.345%	5	60	-56.881%
2025-09-17	7.5000	8.8500	7.5000	8.6900	+16.644%	29	55	-56.732%
2025-09-16	8.1500	8.1500	7.4300	7.4500	-8.589%	60	48	-49.530%
2025-09-15	8.0400	8.1500	7.9800	8.1500	0.000%	3	3	-53.865%

.dark-mode .SgPhQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SgPhQ5{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121C2OPEN Jan 21 2028 2.00 Call (OPEN280121C00002000)option OPRA

OPEN20280121C2
OPEN Jan 21 2028 2.00 Call (OPEN280121C00002000)
option OPRA