Dark

OPEN20280121C3
OPEN Jan 21 2028 3.00 Call (OPEN280121C00003000)
option OPRA

EOD

Jul 9, 2026

3.35+26.894%(+0.71)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.9000	3.3500	2.9000	3.3500	+26.894%	56	2,860	0.000%
2026-07-08	2.7000	2.7000	2.6400	2.6400	-12.000%	12	2,804	+26.894%
2026-07-07	3.0000	3.0000	3.0000	3.0000	-3.226%	10	2,802	+11.667%
2026-07-06	3.0000	3.2100	3.0000	3.1000	+6.897%	55	2,792	+8.065%
2026-07-02	3.1200	3.2000	2.8500	2.9000	-6.752%	73	2,680	+15.517%
2026-07-01	2.7500	3.1300	2.7500	3.1100	+11.071%	24	2,680	+7.717%
2026-06-29	2.6000	2.8000	2.4000	2.8000	+12.000%	111	2,704	+19.643%
2026-06-26	2.5000	2.5000	2.5000	2.5000	0.000%	10	2,703	+34.000%
2026-06-25	2.5800	2.5800	2.5000	2.5000	-1.575%	16	2,693	+34.000%
2026-06-24	2.5600	2.5600	2.5400	2.5400	+1.600%	6	2,677	+31.890%
2026-06-23	2.4400	2.5000	2.4400	2.5000	-1.575%	14	2,671	+34.000%
2026-06-22	2.5700	2.5700	2.4900	2.5400	-5.926%	5	2,657	+31.890%
2026-06-18	2.7500	2.7500	2.6500	2.7000	-4.594%	5	2,628	+24.074%
2026-06-17	2.8400	2.8900	2.8300	2.8300	-3.082%	23	2,628	+18.375%
2026-06-16	3.0000	3.0000	2.9200	2.9200	+2.456%	52	2,628	+14.726%
2026-06-15	2.9600	2.9600	2.7500	2.8500	+7.547%	21	2,564	+17.544%
2026-06-12	2.6500	2.6500	2.6500	2.6500	-2.214%	2	2,564	+26.415%
2026-06-11	2.6500	2.7100	2.6500	2.7100	-4.577%	5	2,564	+23.616%
2026-06-10	2.5700	2.9000	2.5700	2.8400	+20.339%	86	2,559	+17.958%
2026-06-09	2.5700	2.6100	2.3600	2.3600	-9.231%	37	2,499	+41.949%
2026-06-05	2.6700	2.6700	2.6000	2.6000	-21.212%	6	2,462	+28.846%
2026-06-03	3.2000	3.4000	3.0000	3.3000	-10.082%	54	2,457	+1.515%
2026-06-02	3.4000	3.6800	3.2400	3.6700	+4.857%	82	2,486	-8.719%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+7.692%	33	2,409	-4.286%
2026-05-28	2.8200	3.2500	2.8000	3.2500	+9.060%	122	2,398	+3.077%
2026-05-27	2.9400	2.9800	2.9400	2.9800	-5.397%	10	2,320	+12.416%
2026-05-26	2.6600	3.1500	2.6000	3.1500	+17.978%	367	2,310	+6.349%
2026-05-22	2.5700	2.7100	2.5700	2.6700	+3.891%	28	2,143	+25.468%
2026-05-21	2.5800	2.5800	2.5700	2.5700	+0.784%	20	2,117	+30.350%
2026-05-20	2.3800	2.5500	2.3800	2.5500	+5.809%	80	2,117	+31.373%
2026-05-19	2.5100	2.5100	2.3800	2.4100	-0.413%	51	2,086	+39.004%
2026-05-18	2.4900	2.4900	2.3800	2.4200	-5.098%	171	2,086	+38.430%
2026-05-15	2.4600	2.6000	2.4600	2.5500	-7.942%	119	2,086	+31.373%
2026-05-14	2.7800	2.7800	2.6000	2.7700	+2.974%	341	1,977	+20.939%
2026-05-13	2.8000	2.8000	2.6800	2.6900	-1.465%	77	1,667	+24.535%
2026-05-12	2.8300	2.8500	2.7300	2.7300	-7.458%	1,162	1,667	+22.711%
2026-05-11	2.9300	2.9800	2.9300	2.9500	-14.493%	13	1,667	+13.559%
2026-05-07	3.5000	3.5000	3.4000	3.4500	-2.817%	12	844	-2.899%
2026-05-06	3.3000	3.5500	3.2500	3.5500	+10.248%	3	835	-5.634%
2026-05-05	3.2000	3.2500	3.2000	3.2200	+0.312%	13	833	+4.037%
2026-05-04	3.2000	3.2300	3.1500	3.2100	+0.312%	8	820	+4.361%
2026-04-30	3.2500	3.2500	3.2000	3.2000	-18.987%	23	817	+4.688%
2026-04-29	3.9500	3.9500	3.9500	3.9500	+9.722%	30	814	-15.190%
2026-04-27	3.6000	3.6000	3.6000	3.6000	+4.348%	50	814	-6.944%
2026-04-24	3.4000	3.4500	3.4000	3.4500	+6.481%	2	789	-2.899%
2026-04-23	3.3000	3.3000	3.2400	3.2400	-7.955%	4	789	+3.395%
2026-04-22	3.5300	3.5300	3.5200	3.5200	-7.124%	6	788	-4.830%
2026-04-21	3.7900	3.9000	3.7000	3.7900	+11.471%	59	784	-11.609%
2026-04-17	3.4000	3.4000	3.4000	3.4000	+8.280%	3	735	-1.471%
2026-04-16	3.4000	3.4000	3.1400	3.1400	+20.769%	14	735	+6.688%
2026-04-14	2.7000	2.7000	2.6000	2.6000	+4.000%	29	721	+28.846%
2026-04-13	2.5500	2.5500	2.5000	2.5000	-2.344%	12	721	+34.000%
2026-04-10	2.5600	2.5600	2.5600	2.5600	+2.400%	5	722	+30.859%
2026-04-09	2.6800	2.6800	2.5000	2.5000	-18.567%	4	722	+34.000%
2026-04-08	3.0700	3.0700	3.0700	3.0700	+14.552%	1	719	+9.121%
2026-04-07	2.6800	2.6800	2.6800	2.6800	-2.545%	2	718	+25.000%
2026-04-06	2.7500	2.7500	2.7500	2.7500	-2.827%	10	718	+21.818%
2026-04-02	2.6100	2.8300	2.6100	2.8300	+5.597%	12	710	+18.375%
2026-03-30	2.8500	2.8500	2.6800	2.6800	-7.586%	8	710	+25.000%
2026-03-27	2.9700	2.9700	2.8500	2.9000	-8.805%	111	707	+15.517%
2026-03-26	3.2100	3.2100	3.1800	3.1800	+5.648%	30	728	+5.346%
2026-03-20	3.1900	3.1900	3.0100	3.0100	-5.643%	9	711	+11.296%
2026-03-19	3.2500	3.2500	3.1500	3.1900	-9.117%	185	706	+5.016%
2026-03-18	3.5100	3.5100	3.5100	3.5100	+4.776%	2	604	-4.558%
2026-03-16	3.5000	3.5000	3.3000	3.3500	+8.065%	34	606	0.000%
2026-03-12	3.1000	3.1300	3.1000	3.1000	-4.025%	23	575	+8.065%
2026-03-11	3.2300	3.2300	3.2300	3.2300	+5.902%	25	553	+3.715%
2026-03-09	3.1000	3.1000	3.0500	3.0500	-10.294%	12	528	+9.836%
2026-03-05	3.4000	3.4000	3.4000	3.4000	+6.250%	2	521	-1.471%
2026-03-04	3.2000	3.2000	3.2000	3.2000	-8.571%	1	519	+4.688%
2026-02-27	3.4500	3.5000	3.4000	3.5000	+1.449%	6	518	-4.286%
2026-02-26	3.4700	3.4800	3.4500	3.4500	+9.524%	3	514	-2.899%
2026-02-24	3.1500	3.1500	3.1500	3.1500	-1.563%	1	512	+6.349%
2026-02-20	3.5000	3.8000	3.2000	3.2000	-12.329%	32	511	+4.688%
2026-02-19	2.9800	3.6500	2.9600	3.6500	+25.862%	47	484	-8.219%
2026-02-18	2.9000	2.9000	2.9000	2.9000	+8.614%	1	457	+15.517%
2026-02-17	2.6500	2.6700	2.6400	2.6700	-4.301%	18	457	+25.468%
2026-02-13	2.8000	2.8000	2.7900	2.7900	-1.413%	14	443	+20.072%
2026-02-12	2.8000	2.8500	2.6000	2.8300	-5.667%	164	443	+18.375%
2026-02-11	3.0000	3.0000	3.0000	3.0000	-7.692%	4	325	+11.667%
2026-02-09	3.2500	3.2500	3.2500	3.2500	-18.750%	2	323	+3.077%
2026-02-06	4.0000	4.0000	4.0000	4.0000	-23.077%	1	321	-16.250%
2026-02-04	5.2000	5.2000	5.2000	5.2000	+52.493%	1	320	-35.577%
2026-02-03	3.1500	3.4700	3.1500	3.4100	+10.000%	6	319	-1.760%
2026-02-02	3.3100	3.3100	3.1000	3.1000	-27.570%	2	316	+8.065%
2026-01-30	4.2800	4.2800	4.2800	4.2800	+17.582%	5	316	-21.729%
2026-01-29	4.1500	4.1500	3.6400	3.6400	-9.000%	11	311	-7.967%
2026-01-27	4.0000	4.0000	4.0000	4.0000	0.000%	2	306	-16.250%
2026-01-26	4.1700	4.1700	4.0000	4.0000	-4.762%	2	304	-16.250%
2026-01-23	4.2000	4.2000	4.2000	4.2000	-8.696%	1	303	-20.238%
2026-01-22	4.6000	4.6000	4.6000	4.6000	-1.075%	5	303	-27.174%
2026-01-21	4.6000	4.6500	4.6000	4.6500	-6.061%	19	298	-27.957%
2026-01-13	5.0000	5.0000	4.9500	4.9500	-2.750%	2	297	-32.323%
2026-01-12	5.0900	5.0900	5.0900	5.0900	-7.455%	1	295	-34.185%
2026-01-09	5.8300	6.0000	5.5000	5.5000	+4.762%	5	296	-39.091%
2026-01-08	5.2500	5.2500	5.2500	5.2500	+19.318%	5	293	-36.190%
2026-01-07	4.7000	4.7000	4.4000	4.4000	-3.297%	4	288	-23.864%
2026-01-06	4.6000	4.6000	4.5500	4.5500	+6.308%	4	284	-26.374%
2026-01-05	4.2800	4.2800	4.2800	4.2800	+3.133%	1	283	-21.729%
2026-01-02	4.1500	4.1500	4.1500	4.1500	-3.488%	1	283	-19.277%
2025-12-31	4.3000	4.3000	4.3000	4.3000	+4.878%	2	280	-22.093%
2025-12-30	4.0500	4.1000	4.0300	4.1000	-2.381%	3	280	-18.293%
2025-12-29	4.2000	4.2000	4.2000	4.2000	-10.638%	3	279	-20.238%
2025-12-22	4.7900	4.8000	4.7000	4.7000	+2.174%	3	279	-28.723%
2025-12-19	4.6000	4.6000	4.6000	4.6000	-1.075%	2	277	-27.174%
2025-12-18	4.5200	4.7800	4.5200	4.6500	+6.897%	6	275	-27.957%
2025-12-17	4.5400	4.5400	4.3500	4.3500	-12.651%	3	274	-22.989%
2025-12-16	5.0400	5.0400	4.9800	4.9800	+1.633%	4	273	-32.731%
2025-12-15	4.8000	4.9000	4.8000	4.9000	-2.000%	26	272	-31.633%
2025-12-12	5.3000	5.4000	5.0000	5.0000	-5.660%	4	273	-33.000%
2025-12-11	5.2500	5.3000	5.2500	5.3000	-0.935%	2	272	-36.792%
2025-12-09	5.4500	5.4500	5.3500	5.3500	+5.941%	8	272	-37.383%
2025-12-08	5.0500	5.0500	5.0500	5.0500	-6.481%	13	265	-33.663%
2025-12-05	5.5000	5.5000	5.4000	5.4000	-1.996%	4	252	-37.963%
2025-12-04	5.2000	5.5100	5.2000	5.5100	+4.356%	5	250	-39.201%
2025-12-03	5.3300	5.4700	5.1900	5.2800	+4.554%	12	251	-36.553%
2025-12-02	5.4300	5.5800	5.0500	5.0500	-12.021%	21	250	-33.663%
2025-12-01	5.7400	5.7400	5.7400	5.7400	-5.902%	1	249	-41.638%
2025-11-28	6.2400	6.2400	6.1000	6.1000	+7.584%	3	248	-45.082%
2025-11-26	5.8500	5.8500	5.6700	5.6700	-5.500%	21	237	-40.917%
2025-11-25	6.1000	6.1000	6.0000	6.0000	-17.808%	3	237	-44.167%
2025-11-24	5.4200	7.3000	5.4200	7.3000	+36.704%	16	237	-54.110%
2025-11-21	4.8700	5.4500	4.8700	5.3400	+3.689%	139	222	-37.266%
2025-11-20	5.1500	5.1500	5.1500	5.1500	-0.962%	100	101	-34.951%
2025-11-19	5.4500	5.4500	5.0500	5.2000	-14.050%	5	1	-35.577%
2025-11-17	6.1400	6.1400	5.8500	6.0500	-2.262%	44	969	-44.628%
2025-11-14	6.4000	6.8100	6.1900	6.1900	-8.567%	60	933	-45.880%
2025-11-13	7.4500	7.4500	6.5500	6.7700	-8.760%	487	901	-50.517%
2025-11-12	6.6300	7.4200	6.2500	7.4200	+11.579%	256	681	-54.852%
2025-11-11	6.5000	6.6500	6.5000	6.6500	+7.258%	20	571	-49.624%
2025-11-10	5.3500	6.2000	5.3500	6.2000	+34.783%	99	581	-45.968%
2025-11-07	4.2000	5.4000	4.2000	4.6000	-10.680%	34	484	-27.174%
2025-11-06	5.1500	5.1500	5.1500	5.1500	-0.962%	5	454	-34.951%
2025-11-05	5.5400	5.5400	5.2000	5.2000	-5.455%	2	452	-35.577%
2025-11-04	5.6500	6.0500	5.5000	5.5000	-4.348%	16	452	-39.091%
2025-11-03	6.1000	6.1000	5.7500	5.7500	-5.738%	5	439	-41.739%
2025-10-31	6.1600	6.1600	6.1000	6.1000	+11.314%	2	439	-45.082%
2025-10-30	5.4800	5.4800	5.4800	5.4800	-15.692%	1	439	-38.869%
2025-10-28	6.5500	6.6700	6.5000	6.5000	+1.881%	13	438	-48.462%
2025-10-27	6.2000	6.3800	6.2000	6.3800	-1.085%	4	430	-47.492%
2025-10-24	6.7000	6.7000	6.2000	6.4500	+27.219%	14	430	-48.062%
2025-10-22	4.9900	5.2000	4.9000	5.0700	-2.687%	17	441	-33.925%
2025-10-21	5.5500	5.5500	5.2100	5.2100	-8.596%	11	412	-35.701%
2025-10-20	5.7000	5.7000	5.6000	5.7000	-19.149%	3	401	-41.228%
2025-10-17	5.3000	7.0500	5.3000	7.0500	+28.182%	11	398	-52.482%
2025-10-16	5.8500	5.8500	5.5000	5.5000	-1.786%	9	393	-39.091%
2025-10-14	5.6000	5.6000	5.6000	5.6000	-5.085%	1	392	-40.179%
2025-10-13	6.1500	6.1500	5.8000	5.9000	-1.667%	18	392	-43.220%
2025-10-10	6.0000	6.3000	6.0000	6.0000	-6.687%	132	375	-44.167%
2025-10-09	6.7000	6.7000	6.4300	6.4300	-8.794%	13	323	-47.900%
2025-10-08	7.2800	7.4000	7.0500	7.0500	-2.759%	13	311	-52.482%
2025-10-07	7.4500	7.4500	6.7500	7.2500	-6.452%	94	310	-53.793%
2025-10-06	6.4600	7.7500	6.4000	7.7500	+19.231%	34	229	-56.774%
2025-10-03	6.6000	6.8000	6.5000	6.5000	+2.362%	3	232	-48.462%
2025-10-02	6.2000	6.3500	6.1500	6.3500	+0.794%	5	229	-47.244%
2025-10-01	6.5000	6.9000	6.3000	6.3000	+1.613%	25	225	-46.825%
2025-09-30	6.3500	6.4000	6.2000	6.2000	-3.125%	42	220	-45.968%
2025-09-29	6.9000	6.9000	6.4000	6.4000	-6.569%	30	238	-47.656%
2025-09-26	7.1500	7.1500	6.7500	6.8500	-1.439%	54	218	-51.095%
2025-09-25	6.6500	6.9500	6.2500	6.9500	+6.107%	15	166	-51.799%
2025-09-24	5.7500	6.7000	5.7300	6.5500	+19.091%	43	173	-48.855%
2025-09-23	6.1700	6.2900	5.4700	5.5000	-22.426%	71	132	-39.091%
2025-09-22	7.8000	7.8000	7.0000	7.0900	-10.253%	35	76	-52.750%
2025-09-19	7.7500	7.9000	7.7000	7.9000	+6.040%	7	44	-57.595%
2025-09-17	8.3500	8.3500	7.4500	7.4500	-0.667%	9	37	-55.034%
2025-09-16	7.5000	7.5000	7.5000	7.5000	-1.186%	1	28	-55.333%
2025-09-15	7.4900	7.6600	7.4900	7.5900	0.000%	27	27	-55.863%

.dark-mode .gHCGpz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gHCGpz{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121C3OPEN Jan 21 2028 3.00 Call (OPEN280121C00003000)option OPRA

OPEN20280121C3
OPEN Jan 21 2028 3.00 Call (OPEN280121C00003000)
option OPRA