Dark

OTLK20270115C1
OTLK Jan 15 2027 1.00 Call (OTLK270115C00001000)
option OPRA

EOD

Sep 11, 2026

0.15000.000%(0.0000)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1500	0.1500	0.1500	0.1500	0.000%	105	6,580	0.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	0.000%	30	6,578	0.000%
2026-09-09	0.1500	0.1500	0.1000	0.1500	0.000%	16	6,548	0.000%
2026-09-08	0.1400	0.1500	0.1000	0.1500	-11.765%	98	6,534	0.000%
2026-09-04	0.1400	0.1800	0.1400	0.1700	+13.333%	67	6,417	-11.765%
2026-09-03	0.2000	0.2000	0.1400	0.1500	0.000%	25	6,417	0.000%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+36.364%	2	6,407	0.000%
2026-09-01	0.1100	0.1100	0.1100	0.1100	-15.385%	1	6,405	+36.364%
2026-08-31	0.1300	0.1300	0.1100	0.1300	-18.750%	8	6,405	+15.385%
2026-08-28	0.1600	0.2000	0.1200	0.1600	+6.667%	20	6,399	-6.250%
2026-08-27	0.1500	0.1500	0.1500	0.1500	0.000%	7	6,389	0.000%
2026-08-26	0.2000	0.2000	0.1500	0.1500	-11.765%	7	6,382	0.000%
2026-08-25	0.1500	0.2000	0.1000	0.1700	+30.769%	27	6,379	-11.765%
2026-08-24	0.1700	0.1700	0.1300	0.1300	-13.333%	141	6,367	+15.385%
2026-08-21	0.2000	0.2600	0.1400	0.1500	-11.765%	446	6,346	0.000%
2026-08-20	0.1600	0.2200	0.1500	0.1700	-19.048%	174	6,549	-11.765%
2026-08-19	0.2700	0.2700	0.1900	0.2100	+10.526%	92	6,550	-28.571%
2026-08-18	0.2000	0.2000	0.1000	0.1900	-9.524%	250	6,560	-21.053%
2026-08-17	0.2500	0.2500	0.2000	0.2100	+5.000%	73	6,550	-28.571%
2026-08-14	0.2300	0.2500	0.2000	0.2000	-33.333%	764	6,479	-25.000%
2026-08-13	0.2500	0.3000	0.2400	0.3000	-25.000%	607	5,858	-50.000%
2026-08-12	0.4800	0.4800	0.4000	0.4000	-11.111%	27	5,317	-62.500%
2026-08-11	0.4500	0.4500	0.4500	0.4500	-2.174%	11	5,337	-66.667%
2026-08-10	0.4500	0.5100	0.4500	0.4600	+15.000%	123	5,346	-67.391%
2026-08-07	0.3600	0.4000	0.3600	0.4000	+5.263%	32	5,350	-62.500%
2026-08-06	0.5000	0.5000	0.3800	0.3800	-17.391%	5	5,331	-60.526%
2026-08-05	0.4600	0.4600	0.4600	0.4600	+15.000%	1	5,333	-67.391%
2026-08-04	0.3000	0.4000	0.3000	0.4000	0.000%	156	5,332	-62.500%
2026-08-03	0.3500	0.4000	0.3200	0.4000	+8.108%	20	5,193	-62.500%
2026-07-31	0.4500	0.4500	0.3700	0.3700	-7.500%	37	5,182	-59.459%
2026-07-30	0.4000	0.4500	0.4000	0.4000	0.000%	310	5,166	-62.500%
2026-07-29	0.5500	0.5500	0.3500	0.4000	+14.286%	18	5,042	-62.500%
2026-07-28	0.4500	0.4500	0.3000	0.3500	-22.222%	577	5,031	-57.143%
2026-07-27	0.6000	0.8000	0.4500	0.4500	-40.789%	450	4,729	-66.667%
2026-07-24	0.9000	0.9000	0.6500	0.7600	-2.564%	214	4,304	-80.263%
2026-07-23	0.7800	0.7800	0.7800	0.7800	+11.429%	25	4,368	-80.769%
2026-07-22	0.9000	0.9000	0.7000	0.7000	-14.634%	2	4,368	-78.571%
2026-07-21	0.7800	0.8700	0.7800	0.8200	+2.500%	88	4,368	-81.707%
2026-07-20	0.8000	0.8000	0.8000	0.8000	+6.667%	21	4,366	-81.250%
2026-07-17	0.6500	0.9000	0.6500	0.7500	-14.773%	24	4,366	-80.000%
2026-07-16	0.7600	0.9500	0.7600	0.8800	-15.385%	10	4,365	-82.955%
2026-07-15	0.9500	1.0500	0.9500	1.0400	-5.455%	12	4,362	-85.577%
2026-07-14	1.1000	1.1200	0.7500	1.1000	+19.565%	84	4,354	-86.364%
2026-07-13	1.0000	1.0000	0.9200	0.9200	-8.000%	11	4,397	-83.696%
2026-07-10	0.9100	1.0000	0.9000	1.0000	-4.762%	5	4,406	-85.000%
2026-07-09	1.0000	1.1700	1.0000	1.0500	-4.545%	23	4,407	-85.714%
2026-07-08	0.9800	1.1000	0.9800	1.1000	+29.412%	31	4,426	-86.364%
2026-07-07	0.9100	0.9100	0.6000	0.8500	-5.556%	34	4,457	-82.353%
2026-07-06	0.9300	0.9500	0.8000	0.9000	-4.255%	32	4,491	-83.333%
2026-07-02	0.9400	0.9400	0.9400	0.9400	+4.444%	1	4,508	-84.043%
2026-07-01	1.0000	1.0200	0.8500	0.9000	-10.000%	71	4,508	-83.333%
2026-06-30	1.0800	1.0800	1.0000	1.0000	-9.091%	23	4,503	-85.000%
2026-06-29	1.0800	1.1000	1.0800	1.1000	-4.348%	14	4,520	-86.364%
2026-06-26	1.0600	1.3500	1.0100	1.1500	+9.524%	12	4,534	-86.957%
2026-06-25	1.2300	1.2300	1.0500	1.0500	-7.895%	185	4,535	-85.714%
2026-06-24	1.1500	1.1800	1.0500	1.1400	-0.870%	28	4,522	-86.842%
2026-06-23	1.2000	1.3000	1.1000	1.1500	-8.000%	25	4,535	-86.957%
2026-06-22	1.2700	1.3000	1.0400	1.2500	+21.359%	78	4,551	-88.000%
2026-06-18	0.9500	1.1000	0.9500	1.0300	-11.207%	94	4,707	-85.437%
2026-06-17	1.0500	1.2100	0.9000	1.1600	+10.476%	93	4,707	-87.069%
2026-06-16	0.8000	1.0500	0.8000	1.0500	+40.000%	84	4,707	-85.714%
2026-06-15	0.9500	1.0000	0.7000	0.7500	0.000%	655	4,529	-80.000%
2026-06-12	0.8500	0.8500	0.7500	0.7500	0.000%	214	4,529	-80.000%
2026-06-11	0.6000	0.7500	0.5800	0.7500	+31.579%	2,704	4,529	-80.000%
2026-06-10	0.4300	0.6000	0.4300	0.5700	+26.667%	132	2,943	-73.684%
2026-06-09	0.3500	0.4500	0.3500	0.4500	0.000%	61	2,832	-66.667%
2026-06-08	0.0500	0.4500	0.0500	0.4500	-15.094%	72	2,886	-66.667%
2026-06-05	0.5500	0.5500	0.5000	0.5300	+3.922%	34	2,958	-71.698%
2026-06-04	0.5500	0.5500	0.3500	0.5100	+2.000%	40	2,925	-70.588%
2026-06-03	0.5000	0.5500	0.3000	0.5000	-5.660%	31	2,934	-70.000%
2026-06-02	0.5500	0.6000	0.4500	0.5300	+17.778%	244	2,925	-71.698%
2026-06-01	0.5000	0.6000	0.4500	0.4500	+12.500%	167	2,815	-66.667%
2026-05-29	0.4500	0.4900	0.3500	0.4000	0.000%	16	2,811	-62.500%
2026-05-28	0.5000	0.5000	0.3500	0.4000	+33.333%	1,135	2,808	-62.500%
2026-05-27	0.2000	0.3000	0.2000	0.3000	+25.000%	1,202	2,623	-50.000%
2026-05-26	0.2000	0.3100	0.1500	0.2400	+84.615%	755	3,278	-37.500%
2026-05-22	0.1000	0.1300	0.0900	0.1300	-35.000%	43	3,484	+15.385%
2026-05-21	0.0800	0.2000	0.0800	0.2000	+122.222%	109	3,521	-25.000%
2026-05-20	0.0900	0.0900	0.0900	0.0900	+80.000%	2	3,521	+66.667%
2026-05-19	0.0500	0.2500	0.0500	0.0500	-28.571%	167	3,162	+200.000%
2026-05-18	0.0500	0.0700	0.0500	0.0700	+40.000%	210	3,162	+114.286%
2026-05-08	0.0500	0.0500	0.0500	0.0500	0.000%	49	3,162	+200.000%
2026-05-07	0.0500	0.0500	0.0500	0.0500	0.000%	55	3,156	+200.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-28.571%	51	3,101	+200.000%
2026-05-05	0.0700	0.0700	0.0700	0.0700	-12.500%	3	3,050	+114.286%
2026-05-04	0.1000	0.1000	0.0700	0.0800	-20.000%	73	3,047	+87.500%
2026-04-24	0.0300	0.1000	0.0300	0.1000	+100.000%	10	3,031	+50.000%
2026-04-22	0.1000	0.1000	0.0500	0.0500	-37.500%	72	3,021	+200.000%
2026-04-21	0.0800	0.0800	0.0800	0.0800	-20.000%	1	2,948	+87.500%
2026-04-20	0.1000	0.1000	0.0900	0.1000	+100.000%	1,111	2,948	+50.000%
2026-04-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,842	+200.000%
2026-04-08	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,841	+200.000%
2026-03-24	0.0500	0.0500	0.0500	0.0500	+25.000%	15	1,841	+200.000%
2026-03-20	0.0400	0.0400	0.0400	0.0400	-69.231%	1	1,836	+275.000%
2026-03-16	0.2000	0.2000	0.1300	0.1300	+160.000%	15	1,837	+15.385%
2026-03-13	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,822	+200.000%
2026-03-05	0.0500	0.0500	0.0500	0.0500	-75.000%	4	1,822	+200.000%
2026-03-03	0.2000	0.2000	0.2000	0.2000	0.000%	60	1,826	-25.000%
2026-02-27	0.2000	0.2000	0.2000	0.2000	+33.333%	20	1,766	-25.000%
2026-02-25	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,745	0.000%
2026-02-24	0.1500	0.1500	0.1400	0.1400	+16.667%	7	1,745	+7.143%
2026-02-19	0.1200	0.1200	0.1200	0.1200	+20.000%	10	1,738	+25.000%
2026-02-13	0.1500	0.1500	0.1000	0.1000	-66.667%	48	1,733	+50.000%
2026-02-11	0.2000	0.3000	0.1200	0.3000	+200.000%	16	1,733	-50.000%
2026-02-09	0.2000	0.2000	0.1000	0.1000	-37.500%	9	1,718	+50.000%
2026-02-06	0.1500	0.1600	0.1500	0.1600	+45.455%	25	1,709	-6.250%
2026-02-04	0.1700	0.1700	0.1100	0.1100	-26.667%	5	1,684	+36.364%
2026-02-03	0.1800	0.1800	0.1500	0.1500	+50.000%	6	1,679	0.000%
2026-01-29	0.2000	0.2000	0.1000	0.1000	-33.333%	11	1,673	+50.000%
2026-01-27	0.1500	0.1500	0.1500	0.1500	-11.765%	33	1,662	0.000%
2026-01-26	0.1700	0.1700	0.1700	0.1700	-19.048%	10	1,695	-11.765%
2026-01-22	0.2000	0.2100	0.2000	0.2100	+5.000%	3	1,685	-28.571%
2026-01-21	0.2000	0.2000	0.2000	0.2000	-13.043%	4	1,682	-25.000%
2026-01-16	0.2000	0.2300	0.2000	0.2300	+15.000%	15	1,667	-34.783%
2026-01-15	0.1700	0.2000	0.1700	0.2000	+5.263%	3	1,667	-25.000%
2026-01-14	0.1900	0.1900	0.1900	0.1900	-9.524%	25	1,664	-21.053%
2026-01-13	0.2100	0.2500	0.2100	0.2100	-27.586%	17	1,639	-28.571%
2026-01-12	0.2500	0.2900	0.2500	0.2900	-3.333%	22	1,626	-48.276%
2026-01-09	0.3000	0.3000	0.3000	0.3000	+7.143%	21	1,616	-50.000%
2026-01-08	0.2500	0.3400	0.2500	0.2800	-6.667%	57	1,595	-46.429%
2026-01-07	0.3000	0.3000	0.3000	0.3000	+20.000%	10	1,538	-50.000%
2026-01-06	0.2500	0.2500	0.2500	0.2500	+25.000%	3	1,528	-40.000%
2026-01-05	0.2500	0.3000	0.2000	0.2000	-42.857%	124	1,528	-25.000%
2026-01-02	0.4500	0.4500	0.2500	0.3500	-75.862%	200	1,410	-57.143%
2025-12-30	1.4600	1.4600	1.4500	1.4500	+7.407%	2	1,220	-89.655%
2025-12-29	1.3500	1.3500	1.2700	1.3500	+12.500%	6	1,218	-88.889%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-11.111%	24	1,216	-87.500%
2025-12-23	1.3500	1.3500	1.3500	1.3500	+8.000%	74	1,240	-88.889%
2025-12-22	1.2500	1.2500	1.2500	1.2500	+4.167%	20	1,147	-88.000%
2025-12-19	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,147	-87.500%
2025-12-18	1.3500	1.4000	1.3500	1.4000	-12.500%	39	1,148	-89.286%
2025-12-17	1.6800	1.6800	1.6000	1.6000	-11.111%	8	1,187	-90.625%
2025-12-16	1.7000	1.8000	1.5000	1.8000	+24.138%	44	1,183	-91.667%
2025-12-15	1.6500	1.6500	1.4500	1.4500	+3.571%	15	1,158	-89.655%
2025-12-12	1.2500	1.4000	1.2500	1.4000	+16.667%	6	1,163	-89.286%
2025-12-11	1.2000	1.2000	1.2000	1.2000	-20.000%	1	1,162	-87.500%
2025-12-08	1.6500	1.6500	1.5000	1.5000	+25.000%	4	1,163	-90.000%
2025-12-05	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,159	-87.500%
2025-11-18	1.2800	1.3000	1.2800	1.3000	+30.000%	2	1,161	-88.462%
2025-11-17	1.0000	1.0000	1.0000	1.0000	-7.407%	5	1,159	-85.000%
2025-11-13	0.8500	1.0800	0.8400	1.0800	+44.000%	31	1,164	-86.111%
2025-11-10	0.7500	0.7500	0.7500	0.7500	-6.250%	10	1,157	-80.000%
2025-11-07	0.8000	0.8000	0.8000	0.8000	+23.077%	2	1,147	-81.250%
2025-11-06	0.6500	0.6500	0.6500	0.6500	-7.143%	3	1,145	-76.923%
2025-11-04	1.0400	1.0400	0.7000	0.7000	-10.256%	8	1,148	-78.571%
2025-11-03	0.7800	0.7800	0.7800	0.7800	+4.000%	1	1,139	-80.769%
2025-10-24	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,139	-80.000%
2025-10-22	0.8000	0.8000	0.7000	0.7500	0.000%	108	1,141	-80.000%
2025-10-16	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,043	-80.000%
2025-10-14	0.9500	0.9500	0.7500	0.7500	0.000%	10	1,045	-80.000%
2025-10-13	0.7500	0.7500	0.7500	0.7500	+25.000%	8	1,037	-80.000%
2025-10-07	0.7000	0.7000	0.5500	0.6000	-14.286%	8	1,037	-75.000%
2025-10-02	0.7000	0.7000	0.7000	0.7000	+16.667%	38	1,037	-78.571%
2025-09-29	0.6000	0.6000	0.6000	0.6000	+11.111%	5	1,001	-75.000%
2025-09-25	0.5400	0.5400	0.5400	0.5400	-5.263%	2	996	-72.222%
2025-09-15	0.6400	0.7600	0.5700	0.5700	0.000%	16	994	-73.684%
2025-09-11	0.5500	0.5700	0.4000	0.5700	+50.000%	7	994	-73.684%
2025-09-04	0.3200	0.4000	0.3200	0.3800	-24.000%	23	998	-60.526%
2025-09-03	0.5000	0.5000	0.5000	0.5000	+11.111%	5	997	-70.000%
2025-09-02	0.5000	0.5000	0.4500	0.4500	+9.756%	9	992	-66.667%
2025-08-29	0.6000	0.7500	0.4100	0.4100	-35.938%	940	55	-63.415%
2025-08-28	0.4500	0.8500	0.4500	0.6400	-70.233%	66	55	-76.563%
2025-08-18	2.0800	2.1500	2.0800	2.1500	+43.333%	3	3	-93.023%
2025-07-16	1.5000	1.5000	1.5000	1.5000	+3.448%	3	3	-90.000%
2025-05-09	1.4500	1.4500	1.4500	1.4500	0.000%	6	3	-89.655%

.dark-mode .LMxJkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LMxJkm{ color: #333333; background-color: white; border: 2px solid #333333; }OTLK20270115C1OTLK Jan 15 2027 1.00 Call (OTLK270115C00001000)option OPRA

OTLK20270115C1
OTLK Jan 15 2027 1.00 Call (OTLK270115C00001000)
option OPRA