Dark

OPEN20280121C7
OPEN Jan 21 2028 7.00 Call (OPEN280121C00007000)
option OPRA

EOD

Jul 9, 2026

2.09+9.424%(+0.18)183

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	1.8300	2.1900	1.8300	2.0900	+9.424%	183	19,457	0.000%
2026-07-08	1.7000	1.9100	1.6500	1.9100	-0.521%	107	19,363	+9.424%
2026-07-07	2.0000	2.1400	1.9200	1.9200	-8.571%	92	19,385	+8.854%
2026-07-06	2.0000	2.1800	1.9900	2.1000	+10.526%	131	19,299	-0.476%
2026-07-02	1.9500	2.0900	1.8000	1.9000	-2.062%	99	19,195	+10.000%
2026-07-01	1.7700	2.0500	1.7000	1.9400	+10.857%	114	19,195	+7.732%
2026-06-30	1.7400	1.8300	1.7400	1.7500	+7.362%	437	19,171	+19.429%
2026-06-29	1.5900	1.7200	1.5900	1.6300	+8.667%	50	18,941	+28.221%
2026-06-26	1.5300	1.6200	1.5000	1.5000	-1.316%	172	18,911	+39.333%
2026-06-25	1.5000	1.6200	1.4500	1.5200	-4.403%	72	18,905	+37.500%
2026-06-24	1.6300	1.6900	1.5600	1.5900	+3.247%	19	18,937	+31.447%
2026-06-23	1.5300	1.6100	1.5300	1.5400	-1.911%	250	18,931	+35.714%
2026-06-22	1.5700	1.6800	1.5500	1.5700	-7.101%	996	18,833	+33.121%
2026-06-18	1.7000	1.7500	1.5900	1.6900	-0.588%	615	17,371	+23.669%
2026-06-17	1.9200	1.9200	1.7000	1.7000	-10.053%	230	17,371	+22.941%
2026-06-16	1.8100	2.0400	1.8100	1.8900	+5.587%	415	17,371	+10.582%
2026-06-15	1.9200	1.9200	1.7500	1.7900	+6.548%	389	17,041	+16.760%
2026-06-12	1.7100	1.8500	1.6100	1.6800	-4.545%	161	17,041	+24.405%
2026-06-11	1.6500	1.7600	1.6500	1.7600	+4.142%	344	17,041	+18.750%
2026-06-10	1.7000	1.9000	1.6900	1.6900	+3.681%	212	16,869	+23.669%
2026-06-09	1.7600	1.7600	1.4800	1.6300	+3.822%	643	16,997	+28.221%
2026-06-08	1.7200	1.7200	1.5700	1.5700	-7.647%	366	16,732	+33.121%
2026-06-05	1.9300	2.0900	1.6300	1.7000	-17.073%	2,009	16,466	+22.941%
2026-06-04	2.0400	2.2000	2.0000	2.0500	+3.015%	45	14,735	+1.951%
2026-06-03	2.3600	2.3600	1.9100	1.9900	-15.319%	351	14,719	+5.025%
2026-06-02	2.2100	2.5500	2.0400	2.3500	+4.911%	790	14,637	-11.064%
2026-06-01	2.1300	2.3000	2.0400	2.2400	+12.000%	475	14,403	-6.696%
2026-05-29	1.9600	2.0700	1.9400	2.0000	-2.913%	394	14,126	+4.500%
2026-05-28	1.7700	2.2400	1.7200	2.0600	+14.444%	220	13,954	+1.456%
2026-05-27	1.7500	1.9500	1.7500	1.8000	+9.091%	295	13,813	+16.111%
2026-05-26	1.6900	1.8000	1.6000	1.6500	+1.227%	44	13,836	+26.667%
2026-05-22	1.7300	1.7300	1.6000	1.6300	-5.233%	111	13,797	+28.221%
2026-05-21	1.5500	1.7200	1.5300	1.7200	+10.968%	122	13,741	+21.512%
2026-05-20	1.5000	1.6000	1.4500	1.5500	+2.649%	81	13,741	+34.839%
2026-05-19	1.4900	1.5400	1.3000	1.5100	+2.027%	329	13,775	+38.411%
2026-05-18	1.5200	1.5200	1.4100	1.4800	-4.516%	1,493	13,775	+41.216%
2026-05-15	1.5600	1.6700	1.3300	1.5500	-4.908%	263	13,775	+34.839%
2026-05-14	1.6100	1.6900	1.6000	1.6300	-2.395%	421	13,641	+28.221%
2026-05-13	1.7500	2.0000	1.6300	1.6700	-0.595%	279	13,909	+25.150%
2026-05-12	1.8000	2.0400	1.6300	1.6800	-6.667%	220	13,909	+24.405%
2026-05-11	1.8900	1.9000	1.7800	1.8000	-9.091%	994	13,909	+16.111%
2026-05-08	2.1000	2.1000	1.7300	1.9800	-13.913%	842	13,211	+5.556%
2026-05-07	2.4000	2.4300	2.2000	2.3000	-1.709%	194	13,187	-9.130%
2026-05-06	2.1800	2.3900	2.1700	2.3400	+6.364%	123	13,073	-10.684%
2026-05-05	2.0800	2.2000	1.9500	2.2000	+6.280%	189	12,993	-5.000%
2026-05-04	2.1400	2.2000	2.0500	2.0700	-9.607%	51	12,908	+0.966%
2026-05-01	2.3500	2.3500	2.1500	2.2900	-6.531%	128	12,906	-8.734%
2026-04-30	2.1700	2.4500	2.0800	2.4500	+4.255%	30	12,906	-14.694%
2026-04-29	2.1500	2.3500	2.1500	2.3500	0.000%	25	12,887	-11.064%
2026-04-28	2.2400	2.3700	2.2400	2.3500	+2.174%	34	12,875	-11.064%
2026-04-27	2.3400	2.5800	2.2500	2.3000	-14.815%	115	12,848	-9.130%
2026-04-24	2.0200	2.7000	2.0200	2.7000	+29.187%	105	12,804	-22.593%
2026-04-23	2.2000	2.2000	2.0600	2.0900	-8.734%	115	12,793	0.000%
2026-04-22	2.5000	2.5100	2.2500	2.2900	-4.583%	31	12,762	-8.734%
2026-04-21	2.3000	2.7800	2.3000	2.4000	+7.143%	233	12,615	-12.917%
2026-04-20	2.1000	2.3100	2.1000	2.2400	+2.752%	50	12,615	-6.696%
2026-04-17	2.2600	2.5200	2.1000	2.1800	+0.461%	73	12,576	-4.128%
2026-04-16	1.9000	2.2100	1.9000	2.1700	+17.297%	109	12,578	-3.687%
2026-04-15	1.9000	1.9000	1.7100	1.8500	+10.778%	62	12,525	+12.973%
2026-04-14	1.7000	1.8400	1.4900	1.6700	+8.442%	106	12,532	+25.150%
2026-04-13	1.5000	1.5400	1.3800	1.5400	-4.938%	264	12,500	+35.714%
2026-04-10	1.5700	1.6200	1.5600	1.6200	-4.706%	46	12,366	+29.012%
2026-04-09	1.6900	1.7000	1.5400	1.7000	-2.857%	507	12,335	+22.941%
2026-04-08	1.8800	1.9400	1.7100	1.7500	+2.339%	415	12,405	+19.429%
2026-04-07	1.6800	1.7100	1.6500	1.7100	-2.841%	119	12,251	+22.222%
2026-04-06	1.8800	1.8800	1.7400	1.7600	-3.825%	319	12,170	+18.750%
2026-04-02	1.6100	1.8700	1.6100	1.8300	+2.235%	517	11,736	+14.208%
2026-04-01	1.8000	1.8400	1.7600	1.7900	-2.717%	149	11,736	+16.760%
2026-03-31	1.8000	1.8800	1.7000	1.8400	+11.515%	222	11,707	+13.587%
2026-03-30	1.8500	1.8500	1.6400	1.6500	-11.290%	1,282	11,579	+26.667%
2026-03-27	1.9000	1.9500	1.8300	1.8600	-7.000%	433	11,819	+12.366%
2026-03-26	2.0500	2.2000	1.9900	2.0000	-4.762%	38	11,547	+4.500%
2026-03-25	2.3200	2.3200	2.1000	2.1000	0.000%	779	11,551	-0.476%
2026-03-24	2.1800	2.2100	2.1000	2.1000	-9.483%	57	11,226	-0.476%
2026-03-23	2.1000	2.3200	2.0800	2.3200	+13.725%	110	11,204	-9.914%
2026-03-20	2.1900	2.1900	1.9500	2.0400	-9.333%	795	11,217	+2.451%
2026-03-19	2.3000	2.3000	2.0300	2.2500	-8.163%	260	10,817	-7.111%
2026-03-18	2.4400	2.4500	2.3500	2.4500	-3.922%	23	10,812	-14.694%
2026-03-17	2.5000	2.6400	2.5000	2.5500	+12.335%	45	10,811	-18.039%
2026-03-16	2.1800	2.4000	2.1800	2.2700	+14.070%	94	10,825	-7.930%
2026-03-13	2.1200	2.1800	1.9600	1.9900	-1.970%	61	10,770	+5.025%
2026-03-12	2.2000	2.2000	2.0300	2.0300	-11.739%	2,291	10,740	+2.956%
2026-03-11	2.2000	2.3300	2.2000	2.3000	+6.977%	79	11,754	-9.130%
2026-03-10	2.1300	2.3200	2.1000	2.1500	-4.018%	315	11,747	-2.791%
2026-03-09	2.0400	2.2400	1.9000	2.2400	+5.660%	2,860	11,518	-6.696%
2026-03-06	2.1000	2.2500	2.1000	2.1200	-2.304%	159	9,756	-1.415%
2026-03-05	2.0600	2.3100	2.0600	2.1700	+3.333%	66	9,616	-3.687%
2026-03-04	2.2200	2.2200	2.0800	2.1000	+2.439%	23	9,594	-0.476%
2026-03-03	2.0800	2.1500	1.9300	2.0500	-4.651%	249	9,578	+1.951%
2026-03-02	2.2000	2.3000	2.1500	2.1500	-13.655%	378	9,550	-2.791%
2026-02-27	2.3300	2.4900	2.2400	2.4900	-0.400%	124	9,258	-16.064%
2026-02-26	2.3500	2.5000	2.3000	2.5000	+15.741%	138	9,269	-16.400%
2026-02-25	2.3400	2.3400	2.1200	2.1600	-1.370%	20	9,319	-3.241%
2026-02-24	2.1600	2.3000	2.0800	2.1900	+10.606%	137	9,319	-4.566%
2026-02-23	2.4800	2.4800	1.9200	1.9800	-12.000%	103	9,317	+5.556%
2026-02-20	2.0000	2.6700	2.0000	2.2500	+9.223%	885	9,372	-7.111%
2026-02-19	1.9300	2.1100	1.7000	2.0600	+3.518%	76	9,163	+1.456%
2026-02-18	1.9000	2.1000	1.9000	1.9900	+4.737%	40	9,123	+5.025%
2026-02-17	1.7700	1.9000	1.7600	1.9000	+1.064%	162	9,090	+10.000%
2026-02-13	1.8500	1.9700	1.8000	1.8800	+6.818%	148	9,077	+11.170%
2026-02-12	2.2300	2.2300	1.6900	1.7600	-14.146%	149	9,077	+18.750%
2026-02-11	2.0000	2.0500	1.9800	2.0500	+2.500%	188	9,043	+1.951%
2026-02-10	2.2000	2.3900	2.0000	2.0000	-7.834%	39	8,984	+4.500%
2026-02-09	2.0000	2.3300	2.0000	2.1700	-0.459%	137	8,970	-3.687%
2026-02-06	2.0000	2.4000	2.0000	2.1800	-3.111%	1,090	8,950	-4.128%
2026-02-05	2.3600	2.3900	2.1000	2.2500	+5.140%	96	8,578	-7.111%
2026-02-04	2.3400	2.3400	2.0300	2.1400	-10.833%	1,376	8,508	-2.336%
2026-02-03	2.2000	2.4300	2.2000	2.4000	+6.667%	168	7,633	-12.917%
2026-02-02	2.3400	2.3400	2.1400	2.2500	-5.063%	539	7,539	-7.111%
2026-01-30	2.7000	2.7000	2.2400	2.3700	-9.542%	384	7,213	-11.814%
2026-01-29	2.9800	2.9800	2.5300	2.6200	-7.420%	141	7,100	-20.229%
2026-01-28	2.8300	2.8700	2.7000	2.8300	-2.414%	595	7,043	-26.148%
2026-01-27	2.8800	2.9500	2.8000	2.9000	0.000%	711	6,839	-27.931%
2026-01-26	3.0000	3.0500	2.9000	2.9000	-4.290%	375	6,302	-27.931%
2026-01-23	3.5000	3.5000	3.0000	3.0300	-10.882%	300	6,303	-31.023%
2026-01-22	3.3300	3.6500	3.3300	3.4000	+1.796%	126	6,199	-38.529%
2026-01-21	3.3900	3.5000	3.2800	3.3400	+2.769%	279	6,090	-37.425%
2026-01-20	3.9000	3.9000	3.2500	3.2500	-7.143%	1,065	5,924	-35.692%
2026-01-16	3.5500	4.0500	3.3500	3.5000	+2.941%	753	5,418	-40.286%
2026-01-15	3.8000	3.8000	3.2000	3.4000	-4.225%	107	5,418	-38.529%
2026-01-14	3.5000	3.5500	3.3200	3.5500	-2.204%	675	5,331	-41.127%
2026-01-13	4.0000	4.0000	3.6300	3.6300	-4.474%	101	4,841	-42.424%
2026-01-12	3.9500	4.0300	3.8000	3.8000	-6.634%	181	4,828	-45.000%
2026-01-09	3.9700	4.5000	3.9700	4.0700	+18.659%	1,831	4,737	-48.649%
2026-01-08	3.3000	3.6500	3.3000	3.4300	+5.538%	1,607	5,999	-39.067%
2026-01-07	3.7000	3.7000	3.2000	3.2500	-13.564%	98	4,454	-35.692%
2026-01-06	3.3500	3.8000	3.1500	3.7600	+15.692%	167	4,378	-44.415%
2026-01-05	3.0800	3.2500	3.0200	3.2500	+8.333%	523	4,272	-35.692%
2026-01-02	2.9100	3.2000	2.8000	3.0000	+1.351%	852	3,923	-30.333%
2025-12-31	2.9700	3.0000	2.9000	2.9600	+2.422%	240	3,021	-29.392%
2025-12-30	2.9900	3.0000	2.8500	2.8900	-3.020%	253	3,021	-27.682%
2025-12-29	3.1200	3.1200	2.9700	2.9800	-6.875%	1,845	2,971	-29.866%
2025-12-26	3.2500	3.2500	3.0000	3.2000	-3.904%	206	1,547	-34.688%
2025-12-24	3.3100	3.5500	3.3000	3.3300	-16.750%	167	1,386	-37.237%
2025-12-23	3.4000	4.0000	3.3400	4.0000	+14.943%	43	1,386	-47.750%
2025-12-22	3.5000	3.7500	3.4500	3.4800	+2.353%	165	1,349	-39.943%
2025-12-19	3.4000	3.5000	3.3000	3.4000	0.000%	227	1,316	-38.529%
2025-12-18	3.5000	3.7000	3.4000	3.4000	+1.190%	154	1,189	-38.529%
2025-12-17	3.7500	3.7500	3.3500	3.3600	-11.579%	172	1,149	-37.798%
2025-12-16	3.7000	3.8000	3.6000	3.8000	+8.571%	141	1,116	-45.000%
2025-12-15	3.8200	3.8200	3.5000	3.5000	-7.895%	235	993	-40.286%
2025-12-12	4.2100	4.3500	3.8000	3.8000	-9.524%	287	997	-45.000%
2025-12-11	4.1500	4.2000	3.8500	4.2000	0.000%	155	966	-50.238%
2025-12-10	4.3000	4.5000	4.2000	4.2000	-5.618%	38	973	-50.238%
2025-12-09	6.4100	6.4100	4.1500	4.4500	+6.459%	12	955	-53.034%
2025-12-08	4.5000	4.5000	4.1500	4.1800	-3.908%	94	944	-50.000%
2025-12-05	4.5000	4.5000	4.3500	4.3500	-7.447%	7	852	-51.954%
2025-12-04	4.3000	4.7000	4.1000	4.7000	+11.905%	14	845	-55.532%
2025-12-03	4.1400	4.4500	4.0800	4.2000	+1.205%	87	835	-50.238%
2025-12-02	4.3300	4.5500	4.1500	4.1500	-4.157%	37	783	-49.639%
2025-12-01	4.5300	4.6500	4.3300	4.3300	-9.792%	42	777	-51.732%
2025-11-28	5.0300	5.1600	4.8000	4.8000	-4.000%	13	753	-56.458%
2025-11-26	4.7000	5.0000	4.6500	5.0000	+6.383%	17	735	-58.200%
2025-11-25	4.8000	5.1500	4.7000	4.7000	-4.082%	35	735	-55.532%
2025-11-24	4.7100	5.2000	4.4600	4.9000	+18.072%	171	715	-57.347%
2025-11-21	3.9500	4.3000	3.8000	4.1500	+12.162%	405	601	-49.639%
2025-11-20	3.9200	4.0000	3.5500	3.7000	-7.500%	87	466	-43.514%
2025-11-19	4.3000	4.3500	3.8500	4.0000	-20.000%	412	391	-47.750%
2025-11-17	5.0000	5.3000	4.6800	5.0000	-3.288%	140	5,979	-58.200%
2025-11-14	5.2500	5.8000	4.9500	5.1700	-7.513%	219	5,907	-59.574%
2025-11-13	5.7000	6.1500	5.4000	5.5900	-7.603%	1,126	5,918	-62.612%
2025-11-12	5.3500	6.0500	5.0500	6.0500	+10.000%	489	5,519	-65.455%
2025-11-11	5.1000	5.5500	5.1000	5.5000	+8.911%	213	5,600	-62.000%
2025-11-10	4.0000	5.3500	4.0000	5.0500	+32.895%	784	5,510	-58.614%
2025-11-07	3.9500	4.0000	2.9500	3.8000	-12.240%	495	5,190	-45.000%
2025-11-06	4.4500	4.8500	4.2400	4.3300	-7.872%	155	5,179	-51.732%
2025-11-05	4.5500	4.8300	4.4500	4.7000	+6.818%	62	5,034	-55.532%
2025-11-04	4.7500	4.7500	4.3100	4.4000	-12.000%	141	5,000	-52.500%
2025-11-03	5.0000	5.0000	4.9500	5.0000	-3.101%	25	4,930	-58.200%
2025-10-31	5.0500	5.3000	5.0000	5.1600	+7.277%	290	4,930	-59.496%
2025-10-30	4.7500	5.3000	4.5500	4.8100	-5.686%	215	4,921	-56.549%
2025-10-29	5.4000	5.5000	4.9000	5.1000	-2.857%	892	4,806	-59.020%
2025-10-28	5.5000	5.8000	5.2500	5.2500	-4.545%	72	4,444	-60.190%
2025-10-27	5.4000	5.7000	5.3500	5.5000	+0.917%	192	4,282	-62.000%
2025-10-24	4.9500	5.7700	4.7500	5.4500	+17.204%	764	4,282	-61.651%
2025-10-23	4.5000	4.7900	4.4500	4.6500	+4.494%	138	3,670	-55.054%
2025-10-22	4.3500	4.5000	3.9500	4.4500	-2.838%	307	3,543	-53.034%
2025-10-21	4.5800	4.8800	4.5000	4.5800	-3.376%	148	3,351	-54.367%
2025-10-20	4.8500	4.9000	4.6500	4.7400	+4.176%	67	3,353	-55.907%
2025-10-17	4.6500	4.7500	4.4000	4.5500	-1.087%	199	3,329	-54.066%
2025-10-16	4.9500	4.9500	4.6000	4.6000	-7.445%	646	3,274	-54.565%
2025-10-15	5.2000	5.3000	4.9700	4.9700	-4.423%	226	2,778	-57.948%
2025-10-14	4.7500	5.3000	4.6000	5.2000	+6.122%	159	2,654	-59.808%
2025-10-13	5.3000	5.3000	4.7500	4.9000	-2.390%	200	2,592	-57.347%
2025-10-10	5.3500	5.4500	4.9000	5.0200	-7.890%	544	2,501	-58.367%
2025-10-09	5.7000	5.8400	5.4000	5.4500	-5.217%	26	2,188	-61.651%
2025-10-08	6.3500	6.4500	5.7500	5.7500	-7.407%	160	2,168	-63.652%
2025-10-07	6.1200	6.3000	5.8000	6.2100	-3.721%	279	2,165	-66.345%
2025-10-06	5.6000	6.5000	5.3700	6.4500	+15.179%	297	2,062	-67.597%
2025-10-03	5.4000	5.9300	5.3100	5.6000	+3.321%	336	2,191	-62.679%
2025-10-02	5.5000	5.5000	5.2000	5.4200	-3.730%	172	1,872	-61.439%
2025-10-01	5.3900	6.0100	5.2500	5.6300	+12.600%	245	1,923	-62.877%
2025-09-30	5.2000	5.7500	5.0000	5.0000	-9.910%	175	1,712	-58.200%
2025-09-29	5.7400	5.7400	5.4000	5.5500	-4.966%	105	1,657	-62.342%
2025-09-26	6.1900	6.5000	5.7000	5.8400	-7.886%	35	1,618	-64.212%
2025-09-25	5.7000	6.3500	5.0500	6.3400	+14.234%	172	1,605	-67.035%
2025-09-24	5.1700	5.8000	4.9300	5.5500	+20.130%	319	1,554	-62.342%
2025-09-23	5.4000	5.5500	4.5800	4.6200	-18.947%	513	1,431	-54.762%
2025-09-22	6.4500	6.5000	5.7000	5.7000	-14.925%	264	1,021	-63.333%
2025-09-19	7.0000	7.0000	6.5000	6.7000	-4.286%	169	843	-68.806%
2025-09-18	7.3500	7.3500	6.9000	7.0000	-4.110%	394	719	-70.143%
2025-09-17	6.1500	7.9000	6.0000	7.3000	+20.661%	308	332	-71.370%
2025-09-16	6.6000	6.6100	6.0000	6.0500	-6.923%	182	199	-65.455%
2025-09-15	6.8500	8.8500	6.4900	6.5000	0.000%	48	48	-67.846%

.dark-mode .TqYY3m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TqYY3m{ color: #333333; background-color: white; border: 2px solid #333333; }OPEN20280121C7OPEN Jan 21 2028 7.00 Call (OPEN280121C00007000)option OPRA

OPEN20280121C7
OPEN Jan 21 2028 7.00 Call (OPEN280121C00007000)
option OPRA