Dark

OPEN20280121C4
OPEN Jan 21 2028 4.00 Call (OPEN280121C00004000)
option OPRA

EOD

Jul 9, 2026

2.85+16.327%(+0.40)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.7000	3.0000	2.7000	2.8500	+16.327%	30	5,179	0.000%
2026-07-08	2.4100	2.4500	2.4100	2.4500	-8.922%	2	5,174	+16.327%
2026-07-07	2.7500	2.7500	2.6900	2.6900	-5.944%	7	5,174	+5.948%
2026-07-06	2.6100	2.8600	2.6100	2.8600	+8.333%	146	5,173	-0.350%
2026-07-02	2.7200	2.8200	2.4700	2.6400	+1.931%	167	5,180	+7.955%
2026-07-01	2.5500	2.8200	2.5500	2.5900	+7.917%	141	5,180	+10.039%
2026-06-30	2.4100	2.4600	2.4000	2.4000	+0.840%	19	5,079	+18.750%
2026-06-29	2.1500	2.4000	2.1500	2.3800	+10.698%	176	5,065	+19.748%
2026-06-26	2.1000	2.4000	2.1000	2.1500	-2.273%	191	4,979	+32.558%
2026-06-25	2.1000	2.3600	2.1000	2.2000	0.000%	81	4,924	+29.545%
2026-06-24	2.1300	2.3300	2.1000	2.2000	0.000%	190	4,925	+29.545%
2026-06-23	2.1000	2.2000	2.1000	2.2000	+2.326%	37	4,738	+29.545%
2026-06-22	2.2500	2.5000	2.1500	2.1500	-7.328%	161	4,702	+32.558%
2026-06-18	2.2500	2.4000	2.2500	2.3200	-4.527%	122	4,490	+22.845%
2026-06-17	2.5000	2.5000	2.3700	2.4300	-12.590%	93	4,490	+17.284%
2026-06-16	2.4000	2.7800	2.4000	2.7800	+10.317%	110	4,490	+2.518%
2026-06-15	2.4400	2.5200	2.3300	2.5200	+11.013%	77	4,482	+13.095%
2026-06-12	2.2100	2.3500	2.2100	2.2700	-4.622%	11	4,482	+25.551%
2026-06-11	2.3000	2.4600	2.2800	2.3800	-3.252%	25	4,482	+19.748%
2026-06-10	2.2900	2.7500	2.2900	2.4600	+11.312%	78	4,457	+15.854%
2026-06-09	2.3000	2.3400	2.1000	2.2100	+0.455%	12	4,419	+28.959%
2026-06-08	2.3200	2.3500	2.2000	2.2000	-4.348%	91	4,412	+29.545%
2026-06-05	2.6000	2.6000	2.2500	2.3000	-16.364%	76	4,358	+23.913%
2026-06-04	2.5600	3.0000	2.5600	2.7500	-2.482%	375	4,298	+3.636%
2026-06-03	2.9000	3.2500	2.7000	2.8200	-13.231%	432	4,319	+1.064%
2026-06-02	2.8700	3.2500	2.8500	3.2500	+7.261%	282	4,291	-12.308%
2026-06-01	2.9700	3.0900	2.8800	3.0300	-3.810%	223	4,115	-5.941%
2026-05-29	2.7500	3.4500	2.6600	3.1500	+10.915%	119	3,924	-9.524%
2026-05-28	2.4000	2.9000	2.3800	2.8400	+11.373%	38	3,961	+0.352%
2026-05-27	2.3500	2.7200	2.3500	2.5500	+6.250%	244	3,940	+11.765%
2026-05-26	2.3600	2.6200	2.3000	2.4000	+4.348%	170	3,779	+18.750%
2026-05-22	2.2800	2.3000	2.2500	2.3000	-2.542%	33	3,731	+23.913%
2026-05-21	2.2500	2.3600	2.1200	2.3600	+8.756%	91	3,741	+20.763%
2026-05-20	2.1500	2.2300	2.0700	2.1700	+0.930%	136	3,741	+31.336%
2026-05-19	2.0500	2.3000	2.0000	2.1500	+2.381%	391	3,953	+32.558%
2026-05-18	2.1500	2.1700	2.0300	2.1000	-4.545%	130	3,953	+35.714%
2026-05-15	2.3100	2.3100	2.1600	2.2000	-5.983%	117	3,953	+29.545%
2026-05-14	2.3300	2.4000	2.2300	2.3400	-1.266%	313	3,906	+21.795%
2026-05-13	2.6000	2.6000	2.3100	2.3700	-0.837%	104	3,778	+20.253%
2026-05-12	2.6000	2.6000	2.3300	2.3900	-6.275%	101	3,778	+19.247%
2026-05-11	2.5400	2.6700	2.4800	2.5500	-3.409%	223	3,778	+11.765%
2026-05-08	2.7100	2.8300	2.5300	2.6400	-11.409%	103	3,514	+7.955%
2026-05-07	3.1000	3.1000	2.9800	2.9800	-5.397%	160	3,505	-4.362%
2026-05-06	2.9500	3.1500	2.9400	3.1500	+11.307%	61	3,545	-9.524%
2026-05-05	2.6500	2.9400	2.6400	2.8300	-1.049%	46	3,568	+0.707%
2026-05-04	2.9300	2.9300	2.8100	2.8600	-8.039%	16	3,543	-0.350%
2026-05-01	3.0000	3.1100	3.0000	3.1100	+6.507%	14	3,542	-8.360%
2026-04-30	2.9800	2.9800	2.8300	2.9200	-1.017%	17	3,542	-2.397%
2026-04-29	2.9800	3.1000	2.8500	2.9500	-4.839%	101	3,549	-3.390%
2026-04-28	3.0500	3.1000	3.0500	3.1000	-1.587%	2	3,481	-8.065%
2026-04-27	3.3400	3.3400	3.1500	3.1500	-0.943%	4	3,481	-9.524%
2026-04-24	3.1500	3.1800	3.0200	3.1800	+13.167%	11	3,478	-10.377%
2026-04-23	2.9800	3.0000	2.8100	2.8100	-13.538%	32	3,468	+1.423%
2026-04-22	3.2500	3.2500	3.2500	3.2500	0.000%	1	3,452	-12.308%
2026-04-21	3.0600	3.6500	3.0600	3.2500	+9.797%	72	3,442	-12.308%
2026-04-20	3.0400	3.0400	2.9600	2.9600	+0.680%	11	3,442	-3.716%
2026-04-17	3.0000	3.1000	2.9400	2.9400	+5.000%	10	3,431	-3.061%
2026-04-16	2.8300	3.0000	2.7700	2.8000	+10.672%	32	3,431	+1.786%
2026-04-15	2.3000	2.7500	2.3000	2.5300	+9.052%	75	3,429	+12.648%
2026-04-14	2.3000	2.3700	2.3000	2.3200	+8.920%	290	3,375	+22.845%
2026-04-13	2.1200	2.3800	2.0600	2.1300	-3.620%	107	3,387	+33.803%
2026-04-10	2.2500	2.4200	2.2000	2.2100	+0.455%	46	3,338	+28.959%
2026-04-09	2.4300	2.4300	2.2000	2.2000	-11.290%	40	3,354	+29.545%
2026-04-08	2.8400	2.8400	2.4000	2.4800	+3.333%	46	3,322	+14.919%
2026-04-07	2.4900	2.4900	2.2200	2.4000	-3.226%	12	3,308	+18.750%
2026-04-06	2.5300	2.5300	2.4800	2.4800	-2.745%	21	3,310	+14.919%
2026-04-02	2.4300	2.7200	2.4000	2.5500	+1.190%	47	3,282	+11.765%
2026-04-01	2.5400	2.5500	2.5200	2.5200	+0.800%	32	3,282	+13.095%
2026-03-31	2.3500	2.5000	2.3500	2.5000	+10.132%	8	3,250	+14.000%
2026-03-30	2.5500	2.7000	2.2700	2.2700	-12.692%	48	3,242	+25.551%
2026-03-27	2.6000	2.6400	2.5000	2.6000	-4.412%	29	3,214	+9.615%
2026-03-26	2.8200	2.9000	2.7200	2.7200	-5.882%	227	3,208	+4.779%
2026-03-25	3.0500	3.0500	2.8700	2.8900	-2.034%	216	3,200	-1.384%
2026-03-24	2.8500	3.0000	2.8500	2.9500	-2.640%	671	3,309	-3.390%
2026-03-23	2.8300	3.0300	2.8300	3.0300	+8.993%	25	2,706	-5.941%
2026-03-20	2.8700	2.8700	2.7500	2.7800	-3.806%	109	2,701	+2.518%
2026-03-19	3.0000	3.0000	2.7500	2.8900	-7.962%	17	2,592	-1.384%
2026-03-18	3.1400	3.1400	3.1400	3.1400	-7.101%	1	2,581	-9.236%
2026-03-17	3.2000	3.3800	3.2000	3.3800	+10.820%	34	2,582	-15.680%
2026-03-16	2.9500	3.0500	2.8800	3.0500	+7.774%	19	2,558	-6.557%
2026-03-13	2.7800	2.8600	2.7800	2.8300	+4.815%	8	2,544	+0.707%
2026-03-12	2.8400	2.8400	2.7000	2.7000	-12.338%	113	2,546	+5.556%
2026-03-11	3.0000	3.1000	2.9000	3.0800	+5.842%	34	2,577	-7.468%
2026-03-10	3.0000	3.0000	2.9100	2.9100	-0.342%	42	2,578	-2.062%
2026-03-09	2.7500	2.9200	2.7300	2.9200	+0.690%	103	2,562	-2.397%
2026-03-06	2.9000	2.9000	2.8400	2.9000	-1.695%	23	2,509	-1.724%
2026-03-05	2.8900	2.9500	2.8600	2.9500	+5.735%	15	2,486	-3.390%
2026-03-04	2.8400	2.9000	2.7900	2.7900	-1.761%	30	2,478	+2.151%
2026-03-03	2.8300	2.8400	2.6600	2.8400	-3.729%	13	2,472	+0.352%
2026-03-02	2.9200	2.9500	2.9200	2.9500	-4.839%	7	2,468	-3.390%
2026-02-26	3.0200	3.5500	3.0200	3.1000	+8.392%	87	2,463	-8.065%
2026-02-25	3.2500	3.2500	2.8000	2.8600	+2.143%	5	2,409	-0.350%
2026-02-24	2.6500	2.9000	2.6500	2.8000	+5.660%	7	2,409	+1.786%
2026-02-23	3.2000	3.2000	2.5800	2.6500	-5.357%	88	2,406	+7.547%
2026-02-20	3.2500	3.4000	2.8000	2.8000	+0.358%	80	2,336	+1.786%
2026-02-19	2.5000	2.7900	2.5000	2.7900	+11.600%	56	2,335	+2.151%
2026-02-18	2.5000	3.0000	2.5000	2.5000	+2.041%	340	2,299	+14.000%
2026-02-17	2.4400	2.6100	2.3100	2.4500	-5.769%	246	1,963	+16.327%
2026-02-13	2.5700	2.6000	2.4500	2.6000	+6.557%	16	1,839	+9.615%
2026-02-12	2.4700	2.5500	2.3500	2.4400	-8.955%	87	1,839	+16.803%
2026-02-11	2.7300	2.7300	2.6600	2.6800	-2.899%	20	1,807	+6.343%
2026-02-10	3.4000	3.4000	2.7600	2.7600	-3.497%	7	1,792	+3.261%
2026-02-09	2.8400	3.6000	2.6400	2.8600	-0.694%	52	1,786	-0.350%
2026-02-06	2.8400	3.1500	2.8400	2.8800	+0.699%	16	1,770	-1.042%
2026-02-05	2.8000	2.8800	2.8000	2.8600	+4.380%	13	1,767	-0.350%
2026-02-04	2.9000	2.9000	2.7400	2.7400	-8.667%	118	1,761	+4.015%
2026-02-03	2.8000	3.1000	2.7900	3.0000	+8.696%	40	1,757	-5.000%
2026-02-02	3.0000	3.0000	2.7500	2.7600	-13.208%	23	1,740	+3.261%
2026-01-30	3.1800	3.1800	3.1800	3.1800	-7.289%	1	1,732	-10.377%
2026-01-29	3.6500	3.6500	3.4200	3.4300	-2.000%	16	1,732	-16.910%
2026-01-28	3.6000	3.6500	3.5000	3.5000	-5.405%	1,085	1,720	-18.571%
2026-01-27	3.8500	3.8500	3.6500	3.7000	-1.333%	477	1,768	-22.973%
2026-01-26	3.8300	3.8300	3.7500	3.7500	-2.597%	11	1,292	-24.000%
2026-01-23	4.0000	4.4500	3.8500	3.8500	-8.768%	1,122	1,281	-25.974%
2026-01-21	4.2200	4.2200	4.2200	4.2200	+1.687%	108	195	-32.464%
2026-01-20	4.2000	4.2000	4.1500	4.1500	-13.542%	2	303	-31.325%
2026-01-16	4.4000	4.8000	4.3500	4.8000	+13.475%	18	286	-40.625%
2026-01-15	4.2600	4.2600	4.2300	4.2300	-6.000%	3	286	-32.624%
2026-01-13	4.7500	4.7500	4.5000	4.5000	-6.832%	23	283	-36.667%
2026-01-12	4.8000	4.8300	4.8000	4.8300	-2.424%	2	262	-40.994%
2026-01-09	5.4700	5.4700	4.9500	4.9500	+22.222%	9	262	-42.424%
2026-01-07	4.9500	4.9500	3.9500	4.0500	-2.644%	6	270	-29.630%
2026-01-06	4.2500	4.2500	4.1600	4.1600	+3.741%	2	264	-31.490%
2026-01-05	3.9300	4.0100	3.9000	4.0100	+6.933%	14	264	-28.928%
2026-01-02	3.8000	3.8200	3.7500	3.7500	0.000%	7	261	-24.000%
2025-12-31	3.7000	3.7500	3.7000	3.7500	+3.022%	2	261	-24.000%
2025-12-30	3.7500	3.7500	3.6400	3.6400	-4.211%	4	261	-21.703%
2025-12-29	3.8800	3.8800	3.8000	3.8000	-8.434%	82	260	-25.000%
2025-12-24	4.1400	4.1600	4.1000	4.1500	0.000%	12	254	-31.325%
2025-12-23	4.1500	4.1500	4.1500	4.1500	-7.778%	2	254	-31.325%
2025-12-22	4.5000	4.5000	4.5000	4.5000	+7.656%	1	254	-36.667%
2025-12-19	4.1500	4.1800	4.1500	4.1800	-0.476%	3	254	-31.818%
2025-12-18	4.4000	4.4000	4.2000	4.2000	+1.205%	2	252	-32.143%
2025-12-17	4.6000	4.6000	4.1500	4.1500	-7.778%	4	251	-31.325%
2025-12-16	4.4000	4.5000	4.4000	4.5000	+1.124%	3	249	-36.667%
2025-12-15	4.4000	4.4500	4.4000	4.4500	-5.319%	2	246	-35.955%
2025-12-12	4.9200	4.9200	4.7000	4.7000	-6.931%	3	244	-39.362%
2025-12-10	5.0900	5.4000	5.0500	5.0500	0.000%	7	241	-43.564%
2025-12-09	4.8100	5.0500	4.8100	5.0500	+2.642%	35	235	-43.564%
2025-12-04	4.9500	4.9500	4.9200	4.9200	-2.574%	30	234	-42.073%
2025-12-02	5.0500	5.1000	5.0300	5.0500	-11.404%	14	209	-43.564%
2025-11-28	5.9300	5.9300	5.7000	5.7000	-2.564%	11	198	-50.000%
2025-11-26	5.6900	5.8500	5.5400	5.8500	+6.557%	125	100	-51.282%
2025-11-25	6.1900	6.1900	5.4000	5.4900	-1.613%	4	100	-48.087%
2025-11-24	4.9900	6.0900	4.9900	5.5800	+13.646%	57	99	-48.925%
2025-11-21	4.6000	5.0500	4.6000	4.9100	+9.111%	147	88	-41.955%
2025-11-20	4.9000	4.9000	4.1500	4.5000	-4.661%	19	18	-36.667%
2025-11-19	4.7200	4.7200	4.7200	4.7200	-18.621%	3	3	-39.619%
2025-11-17	5.7500	5.8000	5.7000	5.8000	-5.844%	405	1,278	-50.862%
2025-11-14	5.8100	6.4500	5.8100	6.1600	-7.922%	58	1,676	-53.734%
2025-11-13	6.9500	6.9500	6.2000	6.6900	-4.429%	212	1,647	-57.399%
2025-11-12	6.4000	7.0000	6.3000	7.0000	+17.647%	11	1,539	-59.286%
2025-11-11	5.9500	5.9500	5.9500	5.9500	+1.709%	3	1,539	-52.101%
2025-11-10	5.0000	6.2000	5.0000	5.8500	+32.955%	453	1,539	-51.282%
2025-11-07	3.6500	4.5000	3.6000	4.4000	-10.387%	104	1,087	-35.227%
2025-11-06	5.3900	5.3900	4.9000	4.9100	-5.395%	4	1,051	-41.955%
2025-11-05	5.1900	5.1900	5.1900	5.1900	-1.705%	1	1,048	-45.087%
2025-11-04	5.2800	5.2800	5.2800	5.2800	-8.966%	5	1,048	-46.023%
2025-10-31	5.8000	5.8000	5.8000	5.8000	-2.027%	1	1,043	-50.862%
2025-10-29	6.0000	6.1000	5.9200	5.9200	-4.362%	8	1,043	-51.858%
2025-10-28	6.1900	6.1900	6.1900	6.1900	-0.161%	1	1,041	-53.958%
2025-10-27	5.8000	6.3800	5.8000	6.2000	+0.649%	18	1,026	-54.032%
2025-10-24	6.0000	6.2600	6.0000	6.1600	+23.200%	27	1,026	-53.734%
2025-10-23	5.5700	5.5700	5.0000	5.0000	+4.167%	20	1,009	-43.000%
2025-10-22	4.9500	5.0000	4.5000	4.8000	-2.240%	325	1,027	-40.625%
2025-10-21	4.9100	4.9100	4.9100	4.9100	-8.905%	10	906	-41.955%
2025-10-20	5.4000	5.6000	5.3900	5.3900	+4.255%	728	916	-47.124%
2025-10-17	5.2000	5.2000	5.0000	5.1700	-10.087%	8	257	-44.874%
2025-10-16	5.7500	5.7500	5.7500	5.7500	+2.131%	5	249	-50.435%
2025-10-15	5.6500	5.6500	5.6300	5.6300	+8.269%	2	244	-49.378%
2025-10-14	5.1500	5.2000	5.1500	5.2000	-3.704%	7	242	-45.192%
2025-10-13	6.2000	6.2000	5.4000	5.4000	-8.938%	12	237	-47.222%
2025-10-10	6.1000	6.1500	5.8800	5.9300	-5.873%	109	229	-51.939%
2025-10-09	6.3000	6.3000	6.3000	6.3000	-3.077%	1	256	-54.762%
2025-10-08	6.7400	6.7400	6.5000	6.5000	-4.971%	3	255	-56.154%
2025-10-07	6.7500	6.8500	6.6600	6.8400	+8.571%	7	254	-58.333%
2025-10-06	6.1800	6.3000	6.1000	6.3000	+2.439%	4	248	-54.762%
2025-10-03	6.6500	6.6500	6.1500	6.1500	-0.806%	2	244	-53.659%
2025-10-02	6.2000	6.2000	6.2000	6.2000	+2.479%	1	242	-54.032%
2025-10-01	6.0500	6.0500	6.0500	6.0500	-4.272%	1	241	-52.893%
2025-09-29	6.4900	6.4900	6.3200	6.3200	-2.769%	31	242	-54.905%
2025-09-26	6.4200	6.8500	6.4200	6.5000	-5.797%	6	262	-56.154%
2025-09-25	6.5000	6.9000	6.5000	6.9000	+10.400%	4	261	-58.696%
2025-09-24	6.3000	6.9000	6.1500	6.2500	+22.309%	54	258	-54.400%
2025-09-23	6.7500	6.7500	5.1100	5.1100	-23.731%	19	204	-44.227%
2025-09-22	7.0300	7.0300	6.7000	6.7000	-6.944%	10	187	-57.463%
2025-09-19	7.2000	7.2000	7.2000	7.2000	-10.000%	2	185	-60.417%
2025-09-17	7.4000	8.5000	7.4000	8.0000	+17.647%	151	183	-64.375%
2025-09-16	7.0000	7.0000	6.8000	6.8000	-15.000%	16	52	-58.088%
2025-09-15	7.6500	8.5000	6.1500	8.0000	0.000%	40	37	-64.375%

.dark-mode .HZvBGV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZvBGV{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121C4OPEN Jan 21 2028 4.00 Call (OPEN280121C00004000)option OPRA

OPEN20280121C4
OPEN Jan 21 2028 4.00 Call (OPEN280121C00004000)
option OPRA