Dark

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

EOD

Jul 28, 2026

0.3500-22.222%(-0.1000)577

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.4500	0.4500	0.3000	0.3500	-22.222%	577	5,031	0.000%
2026-07-27	0.6000	0.8000	0.4500	0.4500	-40.789%	450	4,729	-22.222%
2026-07-24	0.9000	0.9000	0.6500	0.7600	-2.564%	214	4,304	-53.947%
2026-07-23	0.7800	0.7800	0.7800	0.7800	+11.429%	25	4,368	-55.128%
2026-07-22	0.9000	0.9000	0.7000	0.7000	-14.634%	2	4,368	-50.000%
2026-07-21	0.7800	0.8700	0.7800	0.8200	+2.500%	88	4,368	-57.317%
2026-07-20	0.8000	0.8000	0.8000	0.8000	+6.667%	21	4,366	-56.250%
2026-07-17	0.6500	0.9000	0.6500	0.7500	-14.773%	24	4,366	-53.333%
2026-07-16	0.7600	0.9500	0.7600	0.8800	-15.385%	10	4,365	-60.227%
2026-07-15	0.9500	1.0500	0.9500	1.0400	-5.455%	12	4,362	-66.346%
2026-07-14	1.1000	1.1200	0.7500	1.1000	+19.565%	84	4,354	-68.182%
2026-07-13	1.0000	1.0000	0.9200	0.9200	-8.000%	11	4,397	-61.957%
2026-07-10	0.9100	1.0000	0.9000	1.0000	-4.762%	5	4,406	-65.000%
2026-07-09	1.0000	1.1700	1.0000	1.0500	-4.545%	23	4,407	-66.667%
2026-07-08	0.9800	1.1000	0.9800	1.1000	+29.412%	31	4,426	-68.182%
2026-07-07	0.9100	0.9100	0.6000	0.8500	-5.556%	34	4,457	-58.824%
2026-07-06	0.9300	0.9500	0.8000	0.9000	-4.255%	32	4,491	-61.111%
2026-07-02	0.9400	0.9400	0.9400	0.9400	+4.444%	1	4,508	-62.766%
2026-07-01	1.0000	1.0200	0.8500	0.9000	-10.000%	71	4,508	-61.111%
2026-06-30	1.0800	1.0800	1.0000	1.0000	-9.091%	23	4,503	-65.000%
2026-06-29	1.0800	1.1000	1.0800	1.1000	-4.348%	14	4,520	-68.182%
2026-06-26	1.0600	1.3500	1.0100	1.1500	+9.524%	12	4,534	-69.565%
2026-06-25	1.2300	1.2300	1.0500	1.0500	-7.895%	185	4,535	-66.667%
2026-06-24	1.1500	1.1800	1.0500	1.1400	-0.870%	28	4,522	-69.298%
2026-06-23	1.2000	1.3000	1.1000	1.1500	-8.000%	25	4,535	-69.565%
2026-06-22	1.2700	1.3000	1.0400	1.2500	+21.359%	78	4,551	-72.000%
2026-06-18	0.9500	1.1000	0.9500	1.0300	-11.207%	94	4,707	-66.019%
2026-06-17	1.0500	1.2100	0.9000	1.1600	+10.476%	93	4,707	-69.828%
2026-06-16	0.8000	1.0500	0.8000	1.0500	+40.000%	84	4,707	-66.667%
2026-06-15	0.9500	1.0000	0.7000	0.7500	0.000%	655	4,529	-53.333%
2026-06-12	0.8500	0.8500	0.7500	0.7500	0.000%	214	4,529	-53.333%
2026-06-11	0.6000	0.7500	0.5800	0.7500	+31.579%	2,704	4,529	-53.333%
2026-06-10	0.4300	0.6000	0.4300	0.5700	+26.667%	132	2,943	-38.596%
2026-06-09	0.3500	0.4500	0.3500	0.4500	0.000%	61	2,832	-22.222%
2026-06-08	0.0500	0.4500	0.0500	0.4500	-15.094%	72	2,886	-22.222%
2026-06-05	0.5500	0.5500	0.5000	0.5300	+3.922%	34	2,958	-33.962%
2026-06-04	0.5500	0.5500	0.3500	0.5100	+2.000%	40	2,925	-31.373%
2026-06-03	0.5000	0.5500	0.3000	0.5000	-5.660%	31	2,934	-30.000%
2026-06-02	0.5500	0.6000	0.4500	0.5300	+17.778%	244	2,925	-33.962%
2026-06-01	0.5000	0.6000	0.4500	0.4500	+12.500%	167	2,815	-22.222%
2026-05-29	0.4500	0.4900	0.3500	0.4000	0.000%	16	2,811	-12.500%
2026-05-28	0.5000	0.5000	0.3500	0.4000	+33.333%	1,135	2,808	-12.500%
2026-05-27	0.2000	0.3000	0.2000	0.3000	+25.000%	1,202	2,623	+16.667%
2026-05-26	0.2000	0.3100	0.1500	0.2400	+84.615%	755	3,278	+45.833%
2026-05-22	0.1000	0.1300	0.0900	0.1300	-35.000%	43	3,484	+169.231%
2026-05-21	0.0800	0.2000	0.0800	0.2000	+122.222%	109	3,521	+75.000%
2026-05-20	0.0900	0.0900	0.0900	0.0900	+80.000%	2	3,521	+288.889%
2026-05-19	0.0500	0.2500	0.0500	0.0500	-28.571%	167	3,162	+600.000%
2026-05-18	0.0500	0.0700	0.0500	0.0700	+40.000%	210	3,162	+400.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	0.000%	49	3,162	+600.000%
2026-05-07	0.0500	0.0500	0.0500	0.0500	0.000%	55	3,156	+600.000%
2026-05-06	0.0500	0.0500	0.0500	0.0500	-28.571%	51	3,101	+600.000%
2026-05-05	0.0700	0.0700	0.0700	0.0700	-12.500%	3	3,050	+400.000%
2026-05-04	0.1000	0.1000	0.0700	0.0800	-20.000%	73	3,047	+337.500%
2026-04-24	0.0300	0.1000	0.0300	0.1000	+100.000%	10	3,031	+250.000%
2026-04-22	0.1000	0.1000	0.0500	0.0500	-37.500%	72	3,021	+600.000%
2026-04-21	0.0800	0.0800	0.0800	0.0800	-20.000%	1	2,948	+337.500%
2026-04-20	0.1000	0.1000	0.0900	0.1000	+100.000%	1,111	2,948	+250.000%
2026-04-10	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,842	+600.000%
2026-04-08	0.0500	0.0500	0.0500	0.0500	0.000%	4	1,841	+600.000%
2026-03-24	0.0500	0.0500	0.0500	0.0500	+25.000%	15	1,841	+600.000%
2026-03-20	0.0400	0.0400	0.0400	0.0400	-69.231%	1	1,836	+775.000%
2026-03-16	0.2000	0.2000	0.1300	0.1300	+160.000%	15	1,837	+169.231%
2026-03-13	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,822	+600.000%
2026-03-05	0.0500	0.0500	0.0500	0.0500	-75.000%	4	1,822	+600.000%
2026-03-03	0.2000	0.2000	0.2000	0.2000	0.000%	60	1,826	+75.000%
2026-02-27	0.2000	0.2000	0.2000	0.2000	+33.333%	20	1,766	+75.000%
2026-02-25	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,745	+133.333%
2026-02-24	0.1500	0.1500	0.1400	0.1400	+16.667%	7	1,745	+150.000%
2026-02-19	0.1200	0.1200	0.1200	0.1200	+20.000%	10	1,738	+191.667%
2026-02-13	0.1500	0.1500	0.1000	0.1000	-66.667%	48	1,733	+250.000%
2026-02-11	0.2000	0.3000	0.1200	0.3000	+200.000%	16	1,733	+16.667%
2026-02-09	0.2000	0.2000	0.1000	0.1000	-37.500%	9	1,718	+250.000%
2026-02-06	0.1500	0.1600	0.1500	0.1600	+45.455%	25	1,709	+118.750%
2026-02-04	0.1700	0.1700	0.1100	0.1100	-26.667%	5	1,684	+218.182%
2026-02-03	0.1800	0.1800	0.1500	0.1500	+50.000%	6	1,679	+133.333%
2026-01-29	0.2000	0.2000	0.1000	0.1000	-33.333%	11	1,673	+250.000%
2026-01-27	0.1500	0.1500	0.1500	0.1500	-11.765%	33	1,662	+133.333%
2026-01-26	0.1700	0.1700	0.1700	0.1700	-19.048%	10	1,695	+105.882%
2026-01-22	0.2000	0.2100	0.2000	0.2100	+5.000%	3	1,685	+66.667%
2026-01-21	0.2000	0.2000	0.2000	0.2000	-13.043%	4	1,682	+75.000%
2026-01-16	0.2000	0.2300	0.2000	0.2300	+15.000%	15	1,667	+52.174%
2026-01-15	0.1700	0.2000	0.1700	0.2000	+5.263%	3	1,667	+75.000%
2026-01-14	0.1900	0.1900	0.1900	0.1900	-9.524%	25	1,664	+84.211%
2026-01-13	0.2100	0.2500	0.2100	0.2100	-27.586%	17	1,639	+66.667%
2026-01-12	0.2500	0.2900	0.2500	0.2900	-3.333%	22	1,626	+20.690%
2026-01-09	0.3000	0.3000	0.3000	0.3000	+7.143%	21	1,616	+16.667%
2026-01-08	0.2500	0.3400	0.2500	0.2800	-6.667%	57	1,595	+25.000%
2026-01-07	0.3000	0.3000	0.3000	0.3000	+20.000%	10	1,538	+16.667%
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	+75.000%
2026-01-02	0.4500	0.4500	0.2500	0.3500	-75.862%	200	1,410	0.000%
2025-12-30	1.4600	1.4600	1.4500	1.4500	+7.407%	2	1,220	-75.862%
2025-12-29	1.3500	1.3500	1.2700	1.3500	+12.500%	6	1,218	-74.074%
2025-12-26	1.2000	1.2000	1.2000	1.2000	-11.111%	24	1,216	-70.833%
2025-12-23	1.3500	1.3500	1.3500	1.3500	+8.000%	74	1,240	-74.074%
2025-12-22	1.2500	1.2500	1.2500	1.2500	+4.167%	20	1,147	-72.000%
2025-12-19	1.2000	1.2000	1.2000	1.2000	-14.286%	1	1,147	-70.833%
2025-12-18	1.3500	1.4000	1.3500	1.4000	-12.500%	39	1,148	-75.000%
2025-12-17	1.6800	1.6800	1.6000	1.6000	-11.111%	8	1,187	-78.125%
2025-12-16	1.7000	1.8000	1.5000	1.8000	+24.138%	44	1,183	-80.556%
2025-12-15	1.6500	1.6500	1.4500	1.4500	+3.571%	15	1,158	-75.862%
2025-12-12	1.2500	1.4000	1.2500	1.4000	+16.667%	6	1,163	-75.000%
2025-12-11	1.2000	1.2000	1.2000	1.2000	-20.000%	1	1,162	-70.833%
2025-12-08	1.6500	1.6500	1.5000	1.5000	+25.000%	4	1,163	-76.667%
2025-12-05	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,159	-70.833%
2025-11-18	1.2800	1.3000	1.2800	1.3000	+30.000%	2	1,161	-73.077%
2025-11-17	1.0000	1.0000	1.0000	1.0000	-7.407%	5	1,159	-65.000%
2025-11-13	0.8500	1.0800	0.8400	1.0800	+44.000%	31	1,164	-67.593%
2025-11-10	0.7500	0.7500	0.7500	0.7500	-6.250%	10	1,157	-53.333%
2025-11-07	0.8000	0.8000	0.8000	0.8000	+23.077%	2	1,147	-56.250%
2025-11-06	0.6500	0.6500	0.6500	0.6500	-7.143%	3	1,145	-46.154%
2025-11-04	1.0400	1.0400	0.7000	0.7000	-10.256%	8	1,148	-50.000%
2025-11-03	0.7800	0.7800	0.7800	0.7800	+4.000%	1	1,139	-55.128%
2025-10-24	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,139	-53.333%
2025-10-22	0.8000	0.8000	0.7000	0.7500	0.000%	108	1,141	-53.333%
2025-10-16	0.7500	0.7500	0.7500	0.7500	0.000%	2	1,043	-53.333%
2025-10-14	0.9500	0.9500	0.7500	0.7500	0.000%	10	1,045	-53.333%
2025-10-13	0.7500	0.7500	0.7500	0.7500	+25.000%	8	1,037	-53.333%
2025-10-07	0.7000	0.7000	0.5500	0.6000	-14.286%	8	1,037	-41.667%
2025-10-02	0.7000	0.7000	0.7000	0.7000	+16.667%	38	1,037	-50.000%
2025-09-29	0.6000	0.6000	0.6000	0.6000	+11.111%	5	1,001	-41.667%
2025-09-25	0.5400	0.5400	0.5400	0.5400	-5.263%	2	996	-35.185%
2025-09-15	0.6400	0.7600	0.5700	0.5700	0.000%	16	994	-38.596%
2025-09-11	0.5500	0.5700	0.4000	0.5700	+50.000%	7	994	-38.596%
2025-09-04	0.3200	0.4000	0.3200	0.3800	-24.000%	23	998	-7.895%
2025-09-03	0.5000	0.5000	0.5000	0.5000	+11.111%	5	997	-30.000%
2025-09-02	0.5000	0.5000	0.4500	0.4500	+9.756%	9	992	-22.222%
2025-08-29	0.6000	0.7500	0.4100	0.4100	-35.938%	940	55	-14.634%
2025-08-28	0.4500	0.8500	0.4500	0.6400	-70.233%	66	55	-45.313%
2025-08-18	2.0800	2.1500	2.0800	2.1500	+43.333%	3	3	-83.721%
2025-07-16	1.5000	1.5000	1.5000	1.5000	+3.448%	3	3	-76.667%
2025-05-09	1.4500	1.4500	1.4500	1.4500	0.000%	6	3	-75.862%

.dark-mode .FgVM3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FgVM3P{ 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