Dark

OPEN20280121C5
OPEN Jan 21 2028 5.00 Call (OPEN280121C00005000)
option OPRA

EOD

Jul 9, 2026

2.52+9.565%(+0.22)706

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	2.1600	2.6800	2.1600	2.5200	+9.565%	706	26,863	0.000%
2026-07-08	2.0000	2.3000	2.0000	2.3000	0.000%	4,769	27,392	+9.565%
2026-07-07	2.4500	2.4500	2.2300	2.3000	-8.367%	212	26,834	+9.565%
2026-07-06	2.4300	2.7000	2.4300	2.5100	+6.809%	780	26,772	+0.398%
2026-07-02	2.3300	2.5000	2.2100	2.3500	0.000%	442	26,755	+7.234%
2026-07-01	2.1000	2.5000	2.1000	2.3500	+17.500%	640	26,755	+7.234%
2026-06-30	2.1400	2.2300	2.0000	2.0000	-4.762%	258	26,822	+26.000%
2026-06-29	1.9000	2.2400	1.8500	2.1000	+8.808%	272	26,986	+20.000%
2026-06-26	1.9000	2.0000	1.8800	1.9300	+0.521%	237	26,970	+30.570%
2026-06-25	1.9000	2.1000	1.8100	1.9200	-1.538%	232	26,921	+31.250%
2026-06-24	2.0000	2.1000	1.7500	1.9500	+2.632%	480	26,812	+29.231%
2026-06-23	1.9500	1.9500	1.8000	1.9000	0.000%	308	26,487	+32.632%
2026-06-22	2.0000	2.0600	1.9000	1.9000	-10.798%	374	26,431	+32.632%
2026-06-18	2.0600	2.1800	2.0000	2.1300	+1.429%	141	25,852	+18.310%
2026-06-17	2.2400	2.3600	2.0500	2.1000	-7.895%	420	25,852	+20.000%
2026-06-16	2.1300	2.5000	2.1300	2.2800	+4.587%	501	25,852	+10.526%
2026-06-15	2.1800	2.2600	2.0500	2.1800	+9.000%	285	25,723	+15.596%
2026-06-12	2.1300	2.1900	1.9400	2.0000	-9.910%	305	25,723	+26.000%
2026-06-11	2.0800	2.2200	1.9900	2.2200	+6.731%	128	25,723	+13.514%
2026-06-10	2.0000	2.3000	2.0000	2.0800	-5.455%	991	25,618	+21.154%
2026-06-09	2.1800	2.2000	1.7500	2.2000	+12.821%	941	25,845	+14.545%
2026-06-08	2.0900	2.1900	1.9400	1.9500	0.000%	2,056	25,921	+29.231%
2026-06-05	2.3600	2.4300	1.9500	1.9500	-22.000%	2,704	25,483	+29.231%
2026-06-04	2.3800	2.6000	2.3600	2.5000	+4.167%	204	23,392	+0.800%
2026-06-03	2.7700	2.7700	2.3100	2.4000	-14.894%	547	23,265	+5.000%
2026-06-02	2.6000	3.0000	2.5000	2.8200	+0.356%	1,037	23,053	-10.638%
2026-06-01	2.4400	2.9800	2.3900	2.8100	+13.306%	1,188	23,310	-10.320%
2026-05-29	2.5000	2.6000	2.3500	2.4800	-0.800%	518	22,452	+1.613%
2026-05-28	2.2500	2.6000	2.1200	2.5000	+13.122%	2,277	22,143	+0.800%
2026-05-27	2.2000	2.4500	2.1500	2.2100	+7.282%	1,000	20,624	+14.027%
2026-05-26	2.0500	2.3000	2.0000	2.0600	0.000%	7,296	20,153	+22.330%
2026-05-22	2.1300	2.1300	1.9800	2.0600	-0.962%	6,726	22,747	+22.330%
2026-05-21	1.8900	2.1500	1.8500	2.0800	+7.216%	261	19,134	+21.154%
2026-05-20	1.8400	1.9900	1.8400	1.9400	+2.646%	173	19,134	+29.897%
2026-05-19	1.8100	1.9100	1.7100	1.8900	+1.613%	4,036	19,492	+33.333%
2026-05-18	1.8900	1.9300	1.7800	1.8600	-3.627%	6,524	19,492	+35.484%
2026-05-15	1.9900	1.9900	1.8600	1.9300	-5.392%	481	19,492	+30.570%
2026-05-14	1.9900	2.1800	1.9900	2.0400	-2.857%	627	14,048	+23.529%
2026-05-13	2.2000	2.2500	2.0000	2.1000	+2.941%	229	13,350	+20.000%
2026-05-12	2.2100	2.2800	2.0000	2.0400	-9.735%	2,412	13,350	+23.529%
2026-05-11	2.2700	2.4900	2.1900	2.2600	-5.439%	702	13,350	+11.504%
2026-05-08	2.7500	2.7500	2.2100	2.3900	-17.014%	725	13,652	+5.439%
2026-05-07	2.8500	2.8800	2.6500	2.8800	+2.857%	776	13,049	-12.500%
2026-05-06	2.5500	2.9000	2.5500	2.8000	+10.236%	67	12,679	-10.000%
2026-05-05	2.5200	2.8200	2.3900	2.5400	0.000%	158	12,677	-0.787%
2026-05-04	2.7500	2.7500	2.4700	2.5400	-9.286%	1,482	12,595	-0.787%
2026-05-01	2.7500	2.8000	2.6300	2.8000	+3.704%	82	11,297	-10.000%
2026-04-30	2.6000	2.7000	2.4900	2.7000	-6.250%	117	11,297	-6.667%
2026-04-29	2.7800	2.9500	2.5900	2.8800	+2.857%	492	11,275	-12.500%
2026-04-28	2.8400	2.9300	2.7900	2.8000	+1.083%	157	10,950	-10.000%
2026-04-27	2.9100	3.1500	2.7700	2.7700	-3.484%	59	11,036	-9.025%
2026-04-24	2.7100	2.9400	2.6500	2.8700	+14.343%	208	11,008	-12.195%
2026-04-23	2.6200	2.6800	2.4900	2.5100	-8.727%	294	10,940	+0.398%
2026-04-22	2.9900	3.1500	2.6800	2.7500	-3.509%	354	10,837	-8.364%
2026-04-21	2.8000	3.3000	2.8000	2.8500	+6.343%	1,925	10,341	-11.579%
2026-04-20	2.5500	2.7500	2.4300	2.6800	-0.741%	612	10,341	-5.970%
2026-04-17	2.7000	2.8600	2.6000	2.7000	+1.504%	234	10,000	-6.667%
2026-04-16	2.4500	2.6900	2.4100	2.6600	+14.655%	1,070	9,887	-5.263%
2026-04-15	2.1600	2.3300	2.1400	2.3200	+14.851%	386	8,940	+8.621%
2026-04-14	2.0600	2.3300	1.9500	2.0200	+9.189%	293	8,798	+24.752%
2026-04-13	1.8300	2.0000	1.7600	1.8500	-16.667%	739	8,545	+36.216%
2026-04-10	1.9500	2.2200	1.9200	2.2200	+16.230%	160	8,241	+13.514%
2026-04-09	2.0800	2.2000	1.9100	1.9100	-14.350%	443	8,159	+31.937%
2026-04-08	2.3500	2.4000	2.1600	2.2300	+4.206%	28	8,030	+13.004%
2026-04-07	2.0600	2.3900	2.0000	2.1400	+1.422%	194	8,026	+17.757%
2026-04-06	2.2500	2.2500	2.1100	2.1100	-5.804%	51	7,856	+19.431%
2026-04-02	2.0500	2.2400	2.0300	2.2400	-0.885%	352	7,877	+12.500%
2026-04-01	2.2000	2.3500	2.1800	2.2600	+1.802%	215	7,877	+11.504%
2026-03-31	2.2000	2.2400	2.0900	2.2200	+9.360%	168	7,704	+13.514%
2026-03-30	2.2600	2.2600	2.0300	2.0300	-10.573%	1,426	7,664	+24.138%
2026-03-27	2.3800	2.3800	2.2500	2.2700	-7.347%	101	6,853	+11.013%
2026-03-26	2.5000	2.5900	2.4000	2.4500	-4.669%	19	6,850	+2.857%
2026-03-25	2.7500	2.8400	2.5400	2.5700	+0.391%	236	6,851	-1.946%
2026-03-24	2.6000	2.6000	2.5100	2.5600	-6.227%	29	6,741	-1.563%
2026-03-23	2.4500	2.7300	2.4500	2.7300	+11.885%	30	6,751	-7.692%
2026-03-20	2.5800	2.6000	2.4200	2.4400	-6.870%	60	6,761	+3.279%
2026-03-19	2.5900	2.6500	2.5200	2.6200	-8.392%	180	6,745	-3.817%
2026-03-18	2.8200	2.9000	2.8000	2.8600	-3.051%	72	6,678	-11.888%
2026-03-17	2.8200	3.1000	2.8200	2.9500	+9.259%	117	6,656	-14.576%
2026-03-16	2.6100	2.7700	2.5500	2.7000	+5.882%	137	6,708	-6.667%
2026-03-13	2.6200	2.6200	2.3500	2.5500	+6.250%	52	6,737	-1.176%
2026-03-12	2.6200	2.6200	2.4000	2.4000	-10.781%	138	6,769	+5.000%
2026-03-11	2.6500	2.8100	2.6400	2.6900	+4.669%	118	6,653	-6.320%
2026-03-10	2.7200	2.8900	2.5700	2.5700	-4.104%	1,037	6,550	-1.946%
2026-03-09	2.5000	2.6800	2.4000	2.6800	+6.349%	80	5,561	-5.970%
2026-03-06	2.5900	2.6000	2.4800	2.5200	-6.667%	83	5,541	0.000%
2026-03-05	2.5200	2.7000	2.5200	2.7000	+8.000%	174	5,472	-6.667%
2026-03-04	2.6500	2.6600	2.5000	2.5000	+2.881%	259	5,439	+0.800%
2026-03-03	2.5500	2.5800	2.3700	2.4300	-4.706%	984	5,231	+3.704%
2026-03-02	2.7500	2.7500	2.5000	2.5500	-12.671%	100	4,620	-1.176%
2026-02-27	2.7000	2.9200	2.7000	2.9200	+0.344%	44	4,574	-13.699%
2026-02-26	2.7800	3.0500	2.6900	2.9100	+12.355%	111	4,534	-13.402%
2026-02-25	2.5400	2.8000	2.5000	2.5900	-7.500%	243	4,533	-2.703%
2026-02-24	2.3900	2.8000	2.3900	2.8000	+16.667%	126	4,533	-10.000%
2026-02-23	2.5600	2.8200	2.3000	2.4000	-7.336%	82	4,495	+5.000%
2026-02-20	2.8000	3.1500	2.4700	2.5900	+4.858%	291	4,454	-2.703%
2026-02-19	2.3300	2.5500	2.3000	2.4700	+5.106%	200	4,392	+2.024%
2026-02-18	2.2500	2.5500	2.2300	2.3500	+7.798%	118	4,222	+7.234%
2026-02-17	2.1600	2.2000	2.0900	2.1800	-3.965%	100	4,111	+15.596%
2026-02-13	2.1300	2.4200	2.1300	2.2700	+5.093%	184	3,962	+11.013%
2026-02-12	2.6200	2.6200	2.0100	2.1600	-9.623%	205	3,962	+16.667%
2026-02-11	2.4600	2.4600	2.3400	2.3900	-4.400%	112	3,788	+5.439%
2026-02-10	2.6200	3.2500	2.4600	2.5000	-12.281%	442	3,720	+0.800%
2026-02-09	2.5600	2.8500	2.4500	2.8500	+11.765%	414	3,335	-11.579%
2026-02-06	2.6200	3.0000	2.5400	2.5500	+4.082%	112	2,953	-1.176%
2026-02-05	2.7600	2.7700	2.4500	2.4500	-7.547%	140	2,901	+2.857%
2026-02-04	2.8900	2.8900	2.4000	2.6500	-7.986%	197	2,793	-4.906%
2026-02-03	2.6000	2.8800	2.5800	2.8800	+15.200%	330	2,698	-12.500%
2026-02-02	2.6800	2.7500	2.5000	2.5000	-9.091%	661	2,423	+0.800%
2026-01-30	3.0000	3.0000	2.6400	2.7500	-11.290%	263	2,280	-8.364%
2026-01-29	3.2100	3.2100	3.0200	3.1000	-16.216%	160	2,046	-18.710%
2026-01-28	3.3000	3.7000	3.2000	3.7000	+8.824%	101	1,951	-31.892%
2026-01-27	3.3000	3.4500	3.3000	3.4000	-0.293%	151	1,921	-25.882%
2026-01-26	3.5000	3.5000	3.4000	3.4100	-2.571%	152	1,807	-26.100%
2026-01-23	3.8000	3.8000	3.4900	3.5000	-9.091%	146	1,792	-28.000%
2026-01-22	3.9600	4.0000	3.8500	3.8500	0.000%	39	1,722	-34.545%
2026-01-21	3.8700	4.0000	3.7500	3.8500	+2.667%	178	1,717	-34.545%
2026-01-20	3.8500	3.9000	3.7500	3.7500	-8.537%	18	1,640	-32.800%
2026-01-16	3.8500	4.2500	3.8500	4.1000	+7.895%	39	1,631	-38.537%
2026-01-15	4.0000	4.0300	3.8000	3.8000	-2.564%	32	1,631	-33.684%
2026-01-14	4.3500	4.3500	3.9000	3.9000	-9.302%	50	1,613	-35.385%
2026-01-13	4.4000	4.4500	4.2200	4.3000	-1.826%	41	1,568	-41.395%
2026-01-12	4.4200	4.8500	4.3800	4.3800	-18.131%	46	1,552	-42.466%
2026-01-09	4.5800	5.3500	4.5500	5.3500	+37.179%	281	1,523	-52.897%
2026-01-08	4.0000	4.2000	3.8000	3.9000	+2.632%	83	1,396	-35.385%
2026-01-07	4.3000	4.4000	3.6700	3.8000	-12.644%	69	1,346	-33.684%
2026-01-06	3.9000	4.5000	3.8000	4.3500	+12.987%	38	1,322	-42.069%
2026-01-05	3.5500	3.8500	3.5200	3.8500	+10.000%	243	1,287	-34.545%
2026-01-02	3.5300	3.6800	3.4000	3.5000	+2.941%	74	1,157	-28.000%
2025-12-31	3.4000	3.5500	3.3500	3.4000	+0.592%	581	1,001	-25.882%
2025-12-30	3.4000	3.6500	3.3000	3.3800	-6.111%	82	1,001	-25.444%
2025-12-29	3.6000	3.6000	3.4500	3.6000	-2.703%	26	979	-30.000%
2025-12-26	3.7000	3.7500	3.6400	3.7000	-4.145%	18	969	-31.892%
2025-12-24	3.9000	3.9000	3.7500	3.8600	+0.260%	16	941	-34.715%
2025-12-23	4.5100	4.5100	3.8000	3.8500	-4.938%	64	941	-34.545%
2025-12-22	4.0900	4.0900	4.0500	4.0500	+1.250%	2	910	-37.778%
2025-12-19	3.8400	4.0000	3.8000	4.0000	+1.266%	162	909	-37.000%
2025-12-18	4.0500	4.1500	3.9000	3.9500	+2.597%	222	750	-36.203%
2025-12-17	4.2400	4.2400	3.8000	3.8500	-10.465%	63	699	-34.545%
2025-12-16	4.2800	4.3000	4.2800	4.3000	+2.381%	55	716	-41.395%
2025-12-15	4.1400	4.6000	4.0000	4.2000	-6.667%	120	661	-40.000%
2025-12-12	4.7200	4.7200	4.5000	4.5000	-1.532%	21	628	-44.000%
2025-12-11	4.7500	4.7500	4.3500	4.5700	-0.652%	26	617	-44.858%
2025-12-10	4.8300	4.9000	4.6000	4.6000	-8.000%	68	599	-45.217%
2025-12-09	4.5700	5.0000	4.5500	5.0000	+7.527%	87	634	-49.600%
2025-12-08	4.5000	4.7000	4.5000	4.6500	-6.627%	32	567	-45.806%
2025-12-05	5.0500	5.0500	4.9800	4.9800	+3.750%	6	545	-49.398%
2025-12-04	4.6000	4.8000	4.5700	4.8000	+5.727%	47	539	-47.500%
2025-12-03	4.7500	4.7600	4.4500	4.5400	-1.089%	47	568	-44.493%
2025-12-02	4.7800	5.0100	4.5900	4.5900	-7.273%	19	523	-45.098%
2025-12-01	4.9400	4.9500	4.8400	4.9500	-7.477%	8	523	-49.091%
2025-11-28	5.3500	5.3500	5.1900	5.3500	+1.905%	3	517	-52.897%
2025-11-26	5.1000	5.4500	5.1000	5.2500	+0.191%	126	486	-52.000%
2025-11-25	5.4000	5.9500	5.1500	5.2400	-0.190%	23	486	-51.908%
2025-11-24	5.1900	5.2500	4.9400	5.2500	+16.667%	30	471	-52.000%
2025-11-21	4.6000	4.7500	4.2600	4.5000	+13.924%	410	453	-44.000%
2025-11-20	4.3000	4.5000	3.9500	3.9500	-8.140%	244	235	-36.203%
2025-11-19	4.7200	4.7200	4.3000	4.3000	-20.370%	6	5	-41.395%
2025-11-17	5.4500	5.6800	5.0000	5.4000	-3.571%	39	4,413	-53.333%
2025-11-14	5.4500	6.2000	4.1000	5.6000	-8.197%	182	4,406	-55.000%
2025-11-13	6.3600	6.6700	5.8500	6.1000	-8.955%	146	4,305	-58.689%
2025-11-12	5.8000	6.7000	5.8000	6.7000	+12.605%	93	4,269	-62.388%
2025-11-11	5.6500	6.1100	5.5500	5.9500	+8.182%	166	4,225	-57.647%
2025-11-10	4.4000	5.5000	4.4000	5.5000	+30.952%	111	4,076	-54.182%
2025-11-07	3.7000	4.4000	3.0000	4.2000	-4.545%	678	4,063	-40.000%
2025-11-06	5.1200	5.1200	4.4000	4.4000	-13.725%	70	3,813	-42.727%
2025-11-05	5.0000	5.2000	4.8700	5.1000	+6.250%	123	3,804	-50.588%
2025-11-04	5.0000	5.1500	4.7500	4.8000	-10.280%	37	3,895	-47.500%
2025-11-03	5.3000	5.4000	5.2500	5.3500	-2.727%	67	3,847	-52.897%
2025-10-31	5.3100	5.7000	5.3100	5.5000	+8.268%	358	3,847	-54.182%
2025-10-30	5.2500	5.3500	4.9500	5.0800	-9.286%	133	3,867	-50.394%
2025-10-29	5.9000	5.9500	5.3500	5.6000	-6.667%	123	3,746	-55.000%
2025-10-28	6.0600	6.0600	6.0000	6.0000	+0.840%	4	3,726	-58.000%
2025-10-27	5.9000	6.1900	5.5500	5.9500	+2.058%	179	3,660	-57.647%
2025-10-24	5.3000	6.3000	5.2100	5.8300	+17.540%	526	3,660	-56.775%
2025-10-23	4.8000	5.1500	4.6000	4.9600	+3.333%	156	3,774	-49.194%
2025-10-22	4.6500	4.8100	4.2500	4.8000	-1.639%	327	3,655	-47.500%
2025-10-21	5.0000	5.2500	4.8500	4.8800	-7.048%	148	3,389	-48.361%
2025-10-20	5.2500	5.2500	5.1000	5.2500	+3.755%	32	3,319	-52.000%
2025-10-17	4.9200	5.2500	4.8100	5.0600	+1.200%	132	3,290	-50.198%
2025-10-16	5.2500	5.7000	5.0000	5.0000	-7.407%	367	3,170	-49.600%
2025-10-15	5.9500	5.9500	5.3500	5.4000	-2.527%	57	2,805	-53.333%
2025-10-14	5.0000	5.5400	5.0000	5.5400	+5.524%	118	2,788	-54.513%
2025-10-13	5.5000	5.7000	5.0500	5.2500	-6.250%	503	2,712	-52.000%
2025-10-10	5.7000	5.7600	5.3000	5.6000	-4.274%	108	2,284	-55.000%
2025-10-09	6.0000	6.0500	5.8400	5.8500	-4.878%	96	2,327	-56.923%
2025-10-08	6.5000	6.8500	6.0600	6.1500	-10.350%	151	2,273	-59.024%
2025-10-07	6.5500	6.8600	6.1800	6.8600	+0.146%	137	2,309	-63.265%
2025-10-06	6.0300	6.9500	5.7500	6.8500	+15.126%	900	2,224	-63.212%
2025-10-03	5.7000	6.3000	5.7000	5.9500	+3.120%	103	2,244	-57.647%
2025-10-02	5.7500	5.9500	5.7000	5.7700	+0.348%	143	2,213	-56.326%
2025-10-01	5.8500	6.4500	5.7500	5.7500	+0.701%	262	2,083	-56.174%
2025-09-30	5.8500	6.1500	5.6200	5.7100	-4.034%	257	1,829	-55.867%
2025-09-29	6.5000	6.6500	5.1500	5.9500	-6.447%	375	1,633	-57.647%
2025-09-26	6.5500	6.5500	6.1600	6.3600	-5.778%	104	1,744	-60.377%
2025-09-25	5.9500	6.9000	5.8000	6.7500	+11.570%	300	1,650	-62.667%
2025-09-24	5.1500	6.2500	5.1500	6.0500	+22.222%	290	1,460	-58.347%
2025-09-23	5.6200	6.1800	4.9200	4.9500	-17.500%	705	1,336	-49.091%
2025-09-22	6.5200	7.0000	6.0000	6.0000	-15.966%	109	899	-58.000%
2025-09-19	7.6200	7.6200	6.8000	7.1400	-4.032%	173	816	-64.706%
2025-09-18	7.5300	7.7700	7.3000	7.4400	-1.847%	65	724	-66.129%
2025-09-17	6.4900	10.0000	6.4900	7.5800	+15.725%	259	683	-66.755%
2025-09-16	7.2000	7.6000	6.5000	6.5500	-5.483%	519	686	-61.527%
2025-09-15	7.5000	8.5000	6.9000	6.9300	0.000%	167	167	-63.636%

.dark-mode .cGryqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cGryqC{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121C5OPEN Jan 21 2028 5.00 Call (OPEN280121C00005000)option OPRA

OPEN20280121C5
OPEN Jan 21 2028 5.00 Call (OPEN280121C00005000)
option OPRA