Dark

OSS20260821C10
OSS Aug 21 2026 10.00 Call (OSS260821C00010000)
option OPRA

EOD

Aug 10, 2026

2.88-17.714%(-0.62)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.3000	3.3000	2.8800	2.8800	-17.714%	55	2,509	0.000%
2026-08-07	3.3400	3.6100	3.3400	3.5000	+16.667%	4	2,538	-17.714%
2026-08-05	3.0000	3.0000	3.0000	3.0000	-35.622%	5	2,542	-4.000%
2026-08-04	4.1900	4.6600	4.1900	4.6600	+54.817%	10	2,548	-38.197%
2026-08-03	3.0100	3.0100	3.0100	3.0100	+11.481%	1	2,555	-4.319%
2026-07-31	2.5300	2.7000	2.5300	2.7000	+21.076%	37	2,556	+6.667%
2026-07-30	2.2300	2.2300	2.2300	2.2300	+23.889%	1	2,556	+29.148%
2026-07-29	1.7000	1.8000	1.7000	1.8000	-20.000%	10	2,555	+60.000%
2026-07-28	2.5200	2.5200	1.7000	2.2500	-13.462%	101	2,564	+28.000%
2026-07-27	3.0000	3.0000	2.6000	2.6000	-1.887%	36	2,546	+10.769%
2026-07-24	2.9000	2.9000	2.6500	2.6500	-20.896%	15	2,546	+8.679%
2026-07-23	2.7500	3.3500	2.7500	3.3500	-20.238%	5	2,556	-14.030%
2026-07-21	3.4000	4.2000	3.4000	4.2000	+44.828%	37	2,560	-31.429%
2026-07-20	2.9900	2.9900	2.7000	2.9000	-12.121%	4	2,589	-0.690%
2026-07-17	2.5000	3.4400	2.5000	3.3000	+11.864%	43	2,592	-12.727%
2026-07-16	3.0000	3.0000	2.9000	2.9500	-13.743%	36	2,588	-2.373%
2026-07-13	3.5600	3.5600	3.4200	3.4200	-31.600%	16	2,599	-15.789%
2026-07-10	5.0000	5.0000	5.0000	5.0000	0.000%	25	2,601	-42.400%
2026-07-09	5.0000	5.0000	5.0000	5.0000	+17.647%	1	2,596	-42.400%
2026-07-08	4.3500	4.3500	4.2500	4.2500	-7.609%	2	2,596	-32.235%
2026-07-07	4.6000	4.6000	4.6000	4.6000	-25.806%	1	2,598	-37.391%
2026-07-06	6.3000	6.9000	6.2000	6.2000	+1.639%	72	2,598	-53.548%
2026-07-02	6.2500	6.2500	5.9500	6.1000	-21.795%	120	2,732	-52.787%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-2.500%	10	2,732	-63.077%
2026-06-30	8.0000	8.0000	8.0000	8.0000	+15.942%	18	2,742	-64.000%
2026-06-29	6.8000	6.9000	6.8000	6.9000	+9.524%	171	2,743	-58.261%
2026-06-26	6.3300	6.5300	6.3000	6.3000	-0.316%	6	2,744	-54.286%
2026-06-24	6.6000	6.6500	6.3200	6.3200	-18.346%	28	2,745	-54.430%
2026-06-23	7.0000	7.7400	7.0000	7.7400	-7.416%	2	2,768	-62.791%
2026-06-18	9.1000	9.1000	8.3600	8.3600	-5.750%	2	2,772	-65.550%
2026-06-17	8.8700	8.8700	8.8700	8.8700	-7.315%	1	2,772	-67.531%
2026-06-16	8.6600	10.9400	8.6600	9.5700	+25.921%	107	2,772	-69.906%
2026-06-15	7.4000	7.6000	7.4000	7.6000	+7.042%	105	2,902	-62.105%
2026-06-12	7.5000	7.5000	7.1000	7.1000	+12.698%	21	2,902	-59.437%
2026-06-09	6.2700	6.3000	6.2600	6.3000	-13.699%	15	2,902	-54.286%
2026-06-08	7.3000	7.3000	7.3000	7.3000	0.000%	5	2,907	-60.548%
2026-06-05	7.7000	7.7000	7.1000	7.3000	-23.560%	53	2,907	-60.548%
2026-06-03	9.8500	10.2000	9.5000	9.5500	-8.787%	68	2,935	-69.843%
2026-06-02	10.2000	10.9000	10.2000	10.4700	+1.650%	11	3,000	-72.493%
2026-06-01	9.1400	10.3000	8.8500	10.3000	+22.619%	55	3,009	-72.039%
2026-05-29	8.4000	8.4000	8.4000	8.4000	+2.439%	1	3,009	-65.714%
2026-05-28	8.2000	8.2000	8.2000	8.2000	0.000%	4	3,009	-64.878%
2026-05-27	7.5000	8.3000	7.5000	8.2000	+1.235%	12	3,009	-64.878%
2026-05-26	8.5600	8.6100	7.7800	8.1000	-1.220%	10	3,014	-64.444%
2026-05-22	8.2000	8.8700	8.2000	8.2000	+30.159%	36	3,019	-64.878%
2026-05-20	6.2000	6.3000	6.0000	6.3000	-0.787%	43	3,034	-54.286%
2026-05-19	5.4000	6.3500	5.3000	6.3500	+1.763%	9	3,039	-54.646%
2026-05-18	6.7300	6.7300	6.2400	6.2400	-13.333%	11	3,039	-53.846%
2026-05-15	7.5000	7.6000	6.9000	7.2000	-6.494%	32	3,039	-60.000%
2026-05-14	6.9000	7.7000	6.7000	7.7000	+27.273%	147	3,048	-62.597%
2026-05-12	6.4000	7.1100	5.7000	6.0500	-11.029%	15	3,141	-52.397%
2026-05-11	6.5000	6.8000	5.9200	6.8000	+9.677%	108	3,141	-57.647%
2026-05-08	6.2800	6.5000	5.8000	6.2000	+5.085%	33	3,170	-53.548%
2026-05-07	6.4000	7.5000	5.6000	5.9000	-7.813%	67	3,184	-51.186%
2026-05-06	3.2000	6.8000	2.7300	6.4000	+184.444%	732	3,185	-55.000%
2026-05-05	2.4000	2.4000	2.1000	2.2500	+7.656%	31	3,606	+28.000%
2026-05-04	2.1500	2.4000	2.0900	2.0900	-7.111%	99	3,579	+37.799%
2026-05-01	1.9500	2.2600	1.8600	2.2500	+15.385%	46	3,561	+28.000%
2026-04-30	1.8000	1.9500	1.8000	1.9500	+30.000%	84	3,561	+47.692%
2026-04-29	1.7000	1.7000	1.5000	1.5000	-22.680%	166	3,564	+92.000%
2026-04-28	2.2000	2.2000	1.7300	1.9400	-18.143%	214	3,606	+48.454%
2026-04-27	2.2000	2.5000	2.2000	2.3700	+5.333%	28	3,561	+21.519%
2026-04-24	2.1000	2.4000	1.9500	2.2500	+3.211%	62	3,548	+28.000%
2026-04-23	2.3300	2.3300	2.0000	2.1800	-15.504%	56	3,549	+32.110%
2026-04-22	2.8000	3.2000	2.5000	2.5800	+9.787%	60	3,555	+11.628%
2026-04-21	2.3600	2.5000	2.2000	2.3500	-4.082%	40	3,540	+22.553%
2026-04-20	2.2000	2.6000	2.2000	2.4500	+2.941%	34	3,540	+17.551%
2026-04-17	2.2700	2.5000	2.2700	2.3800	+8.182%	47	3,533	+21.008%
2026-04-16	2.3100	2.3100	2.1600	2.2000	-4.348%	37	3,539	+30.909%
2026-04-15	1.8000	2.3000	1.8000	2.3000	+39.394%	95	3,532	+25.217%
2026-04-14	1.9500	1.9500	1.6300	1.6500	-2.941%	24	3,525	+74.545%
2026-04-13	1.4000	1.7000	1.4000	1.7000	+30.769%	78	3,523	+69.412%
2026-04-10	1.2700	1.3000	1.2500	1.3000	+4.000%	30	3,488	+121.538%
2026-04-09	1.2200	1.3200	1.2200	1.2500	-3.846%	60	3,459	+130.400%
2026-04-08	1.2800	1.4500	1.2800	1.3000	+8.333%	19	3,431	+121.538%
2026-04-07	1.3500	1.3500	1.1500	1.2000	-2.439%	79	3,426	+140.000%
2026-04-06	1.3200	1.4500	1.2300	1.2300	-3.150%	19	3,420	+134.146%
2026-04-02	0.9500	1.2700	0.9500	1.2700	+10.435%	491	3,211	+126.772%
2026-04-01	1.4500	1.4500	1.1000	1.1500	-8.000%	79	3,211	+150.435%
2026-03-31	1.2000	1.2500	1.1000	1.2500	+21.359%	45	3,165	+130.400%
2026-03-30	1.2500	1.3000	0.9500	1.0300	-23.704%	133	3,150	+179.612%
2026-03-27	1.7000	1.7000	1.3500	1.3500	-30.769%	115	3,147	+113.333%
2026-03-25	2.1500	2.1500	1.9500	1.9500	-2.500%	69	3,081	+47.692%
2026-03-24	2.1100	2.1200	1.8000	2.0000	-6.977%	28	3,023	+44.000%
2026-03-23	1.9000	2.3000	1.9000	2.1500	+10.256%	18	3,001	+33.953%
2026-03-20	2.7500	2.7500	1.9500	1.9500	-32.759%	203	2,994	+47.692%
2026-03-19	2.7500	3.0000	2.5800	2.9000	-14.706%	112	3,015	-0.690%
2026-03-18	2.6500	4.3000	2.5000	3.4000	+3.030%	136	3,113	-15.294%
2026-03-17	3.0000	3.6000	2.9600	3.3000	+13.014%	93	3,133	-12.727%
2026-03-16	3.0500	3.0500	2.6000	2.9200	+4.286%	85	3,093	-1.370%
2026-03-13	3.3900	3.4200	2.8000	2.8000	-7.285%	46	3,059	+2.857%
2026-03-12	2.8000	3.3000	2.5900	3.0200	+4.138%	406	3,048	-4.636%
2026-03-11	2.7000	2.9000	2.6500	2.9000	+13.725%	40	2,803	-0.690%
2026-03-10	2.3000	2.6500	2.3000	2.5500	+21.429%	408	2,816	+12.941%
2026-03-09	1.8500	2.1400	1.8000	2.1000	+7.692%	108	2,890	+37.143%
2026-03-06	2.0500	2.2000	1.8500	1.9500	-4.878%	17	2,886	+47.692%
2026-03-05	2.2300	2.2300	1.8700	2.0500	+7.895%	23	2,877	+40.488%
2026-03-04	2.0000	2.0000	1.8000	1.9000	-4.040%	196	2,894	+51.579%
2026-03-03	1.9100	2.0800	1.7500	1.9800	-5.714%	162	2,902	+45.455%
2026-03-02	2.3000	2.3000	2.1000	2.1000	+10.526%	93	2,795	+37.143%
2026-02-27	2.2000	2.2500	1.7800	1.9000	-20.833%	182	2,783	+51.579%
2026-02-26	2.3500	2.4400	2.1800	2.4000	0.000%	21	2,714	+20.000%
2026-02-25	2.5000	2.5900	2.2500	2.4000	-3.614%	65	2,649	+20.000%
2026-02-24	2.3300	2.8000	2.3300	2.4900	0.000%	133	2,649	+15.663%
2026-02-23	2.9500	2.9500	2.3500	2.4900	-11.071%	40	2,537	+15.663%
2026-02-20	3.2600	3.2600	2.7500	2.8000	-15.152%	45	2,528	+2.857%
2026-02-19	2.5000	3.3400	2.5000	3.3000	+65.000%	212	2,540	-12.727%
2026-02-18	2.1500	2.3000	2.0000	2.0000	-2.439%	60	2,477	+44.000%
2026-02-17	2.2000	2.2100	1.7800	2.0500	-14.583%	196	2,419	+40.488%
2026-02-13	2.5000	2.5000	2.4000	2.4000	+11.628%	7	2,417	+20.000%
2026-02-12	2.6000	2.7000	2.0800	2.1500	-23.214%	213	2,417	+33.953%
2026-02-11	2.7000	2.8400	2.5500	2.8000	-6.040%	203	2,553	+2.857%
2026-02-10	3.0000	3.0500	2.8200	2.9800	+4.561%	40	2,500	-3.356%
2026-02-09	2.7000	3.0000	2.5000	2.8500	+3.636%	170	2,471	+1.053%
2026-02-06	2.3000	2.8000	2.1500	2.7500	+41.026%	105	2,340	+4.727%
2026-02-05	2.1000	2.2000	1.9500	1.9500	-20.732%	85	2,277	+47.692%
2026-02-04	2.6000	2.7800	2.2000	2.4600	-9.225%	182	2,299	+17.073%
2026-02-03	3.0000	3.0000	2.5700	2.7100	-12.298%	57	2,354	+6.273%
2026-02-02	3.3000	3.3000	2.8800	3.0900	-10.435%	53	2,339	-6.796%
2026-01-30	3.7000	3.7000	3.1000	3.4500	-10.853%	48	2,326	-16.522%
2026-01-29	3.7200	4.0000	3.3000	3.8700	-0.769%	59	2,323	-25.581%
2026-01-28	3.7500	3.9000	3.6100	3.9000	0.000%	32	2,314	-26.154%
2026-01-27	3.6500	4.0800	3.4000	3.9000	+11.429%	95	2,303	-26.154%
2026-01-26	3.7400	3.8800	3.0000	3.5000	-7.895%	72	2,275	-17.714%
2026-01-23	4.1000	4.2000	3.8000	3.8000	-17.391%	100	2,258	-24.211%
2026-01-22	4.5000	4.9300	4.3800	4.6000	+0.437%	137	2,266	-37.391%
2026-01-21	4.3300	4.7000	3.4000	4.5800	+5.530%	329	2,182	-37.118%
2026-01-20	4.6500	5.0000	4.0900	4.3400	+8.500%	2,241	2,352	-33.641%
2026-01-16	4.1200	4.3000	3.8000	4.0000	-11.111%	132	3,047	-28.000%
2026-01-15	5.0000	5.0000	4.3000	4.5000	-11.765%	81	3,047	-36.000%
2026-01-14	4.6000	5.4000	4.3000	5.1000	+10.870%	88	3,061	-43.529%
2026-01-13	5.0000	5.5000	4.2000	4.6000	+17.949%	131	3,065	-37.391%
2026-01-12	2.7300	4.0000	2.7200	3.9000	+77.273%	335	3,043	-26.154%
2026-01-09	2.5900	2.8500	2.2000	2.2000	-18.819%	872	3,146	+30.909%
2026-01-08	2.5100	3.3000	2.5000	2.7100	+29.665%	2,289	2,504	+6.273%
2026-01-07	1.5000	2.2000	1.4100	2.0900	+62.016%	479	489	+37.799%
2026-01-06	1.3500	1.3500	1.2900	1.2900	-21.818%	2	42	+123.256%
2026-01-05	1.6500	1.6500	1.6500	1.6500	+13.793%	4	36	+74.545%
2026-01-02	1.5400	1.6000	1.4500	1.4500	-34.091%	14	36	+98.621%
2025-12-31	2.2000	2.2000	2.2000	2.2000	+46.667%	20	2	+30.909%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-21.875%	1	2	+92.000%
2025-12-23	1.9200	1.9200	1.9200	1.9200	0.000%	2	2	+50.000%