Dark

OUST20270115C45
OUST Jan 15 2027 45.00 Call (OUST270115C00045000)
option OPRA

EOD

Oct 1, 2026

6.800.000%(0.00)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.2100	7.2000	6.2100	6.8000	0.000%	9	985	0.000%
2026-09-30	6.8000	7.1000	6.7000	6.8000	+7.937%	23	985	0.000%
2026-09-29	7.1000	7.1000	6.3000	6.3000	-8.696%	6	974	+7.937%
2026-09-28	8.5000	8.5000	6.9000	6.9000	-21.591%	18	975	-1.449%
2026-09-25	6.9400	8.8000	6.9400	8.8000	+21.715%	12	981	-22.727%
2026-09-24	6.3000	7.3400	5.7000	7.2300	+18.525%	13	984	-5.947%
2026-09-23	6.5000	6.5000	5.7600	6.1000	-7.576%	108	985	+11.475%
2026-09-22	5.6000	6.7000	5.6000	6.6000	+12.821%	97	1,038	+3.030%
2026-09-21	4.8000	5.8500	4.5000	5.8500	+37.647%	42	1,018	+16.239%
2026-09-18	4.2500	4.2500	4.2500	4.2500	-3.409%	5	1,009	+60.000%
2026-09-17	4.4000	4.4000	4.4000	4.4000	+20.548%	10	1,009	+54.545%
2026-09-16	3.6500	3.6500	3.6500	3.6500	+8.309%	1	1,009	+86.301%
2026-09-15	3.3700	3.3700	3.3700	3.3700	-10.133%	1	1,010	+101.780%
2026-09-14	3.8000	4.0000	3.7500	3.7500	-18.478%	16	1,009	+81.333%
2026-09-11	5.1000	5.1000	4.6000	4.6000	-3.967%	382	998	+47.826%
2026-09-10	5.4900	5.4900	4.7900	4.7900	-11.296%	67	1,094	+41.962%
2026-09-09	5.4000	5.4000	5.4000	5.4000	-3.571%	1	1,095	+25.926%
2026-09-08	5.8000	6.0000	5.6000	5.6000	+9.804%	81	1,095	+21.429%
2026-09-04	5.1000	5.1000	5.1000	5.1000	+3.030%	10	1,107	+33.333%
2026-09-03	5.0000	5.0000	4.8500	4.9500	+12.756%	120	1,107	+37.374%
2026-09-02	4.2300	4.5000	4.2300	4.3900	+4.524%	9	1,057	+54.897%
2026-09-01	4.5000	4.5600	4.2000	4.2000	-12.500%	5	1,055	+61.905%
2026-08-31	4.9000	4.9000	4.8000	4.8000	-8.397%	10	1,053	+41.667%
2026-08-28	5.5000	5.5800	5.2400	5.2400	-17.868%	25	1,051	+29.771%
2026-08-27	6.4000	6.4000	6.3800	6.3800	+2.903%	9	1,044	+6.583%
2026-08-26	6.1200	6.2000	5.9200	6.2000	-4.615%	52	1,037	+9.677%
2026-08-25	6.8000	7.0000	6.5000	6.5000	-0.307%	13	1,033	+4.615%
2026-08-24	6.5000	6.8000	6.5000	6.5200	-14.771%	27	1,023	+4.294%
2026-08-21	8.4400	8.4400	7.6500	7.6500	+2.547%	29	1,017	-11.111%
2026-08-20	7.6900	7.6900	7.4600	7.4600	-19.785%	6	998	-8.847%
2026-08-19	9.8000	9.8000	9.1600	9.3000	-15.455%	25	998	-26.882%
2026-08-18	11.5000	11.7000	11.0000	11.0000	-31.121%	16	984	-38.182%
2026-08-17	15.4000	15.9700	15.4000	15.9700	+2.045%	7	984	-57.420%
2026-08-14	14.5800	15.9000	14.4300	15.6500	+20.570%	11	988	-56.550%
2026-08-13	13.6000	13.8500	12.9800	12.9800	-5.255%	4	992	-47.612%
2026-08-12	13.8000	13.8000	13.7000	13.7000	+1.481%	19	992	-50.365%
2026-08-11	12.4200	14.3500	12.4000	13.5000	+16.883%	68	1,009	-49.630%
2026-08-10	10.4000	12.5000	10.4000	11.5500	-8.041%	61	968	-41.126%
2026-08-07	12.8000	13.2000	12.5600	12.5600	-14.558%	51	938	-45.860%
2026-08-06	15.5000	15.5000	14.7000	14.7000	-1.672%	4	940	-53.741%
2026-08-05	15.3000	15.3000	14.9000	14.9500	-5.380%	18	940	-54.515%
2026-08-04	14.2600	15.8200	14.2600	15.8000	+27.317%	27	929	-56.962%
2026-08-03	11.5000	12.5300	11.5000	12.4100	+17.075%	12	915	-45.205%
2026-07-31	9.1500	11.0000	9.1500	10.6000	+26.190%	494	907	-35.849%
2026-07-30	8.0000	8.5000	8.0000	8.4000	+22.093%	6	570	-19.048%
2026-07-29	6.9700	6.9700	6.8800	6.8800	-8.753%	10	564	-1.163%
2026-07-28	7.8500	7.9000	7.5400	7.5400	-5.750%	3	571	-9.814%
2026-07-27	9.0300	9.0300	8.0000	8.0000	-13.043%	13	569	-15.000%
2026-07-24	9.2000	9.5000	9.2000	9.2000	-22.100%	9	569	-26.087%
2026-07-23	11.8100	11.8100	11.8100	11.8100	-3.197%	1	562	-42.422%
2026-07-22	12.2000	12.2000	12.2000	12.2000	-0.813%	1	561	-44.262%
2026-07-21	11.6000	12.4100	11.6000	12.3000	+16.698%	3	561	-44.715%
2026-07-17	11.2300	11.3000	10.5400	10.5400	+11.416%	23	562	-35.484%
2026-07-16	10.5500	10.5500	9.4600	9.4600	-16.283%	3	556	-28.118%
2026-07-15	11.1000	12.0000	11.1000	11.3000	-11.719%	5	554	-39.823%
2026-07-13	13.7000	14.2000	12.8000	12.8000	-15.512%	11	555	-46.875%
2026-07-10	15.8500	15.8500	15.1500	15.1500	-16.758%	3	550	-55.116%
2026-07-09	16.0000	18.2000	16.0000	18.2000	+19.895%	98	549	-62.637%
2026-07-08	15.1800	15.6800	15.1800	15.1800	-3.003%	5	459	-55.204%
2026-07-07	16.5000	16.5000	14.9800	15.6500	-20.599%	34	458	-56.550%
2026-07-06	19.7100	19.7100	19.7100	19.7100	+0.715%	2	430	-65.500%
2026-07-02	20.5000	20.5000	19.5700	19.5700	-32.818%	3	428	-65.253%
2026-07-01	28.2700	29.1300	28.2700	29.1300	+1.251%	11	428	-76.656%
2026-06-30	22.9300	30.1000	22.9300	28.7700	+25.853%	67	438	-76.364%
2026-06-29	19.0000	22.8600	18.1700	22.8600	+61.898%	40	475	-70.254%
2026-06-26	13.3000	14.1200	13.3000	14.1200	-4.530%	8	488	-51.841%
2026-06-25	14.6600	14.7900	13.7000	14.7900	+9.474%	24	481	-54.023%
2026-06-24	13.4400	14.0000	12.9600	13.5100	-17.117%	16	499	-49.667%
2026-06-23	18.9100	19.4400	16.3000	16.3000	-9.895%	9	495	-58.282%
2026-06-22	17.3000	20.4900	17.3000	18.0900	+8.976%	27	492	-62.410%
2026-06-18	13.6000	16.6000	12.5500	16.6000	+7.097%	8	499	-59.036%
2026-06-17	15.2000	15.5000	15.2000	15.5000	+4.730%	2	499	-56.129%
2026-06-16	16.0000	16.0000	14.8000	14.8000	-9.369%	27	499	-54.054%
2026-06-15	16.4300	18.2000	16.3000	16.3300	+22.782%	68	495	-58.359%
2026-06-12	11.8000	13.8000	11.8000	13.3000	+1.527%	25	495	-48.872%
2026-06-11	12.3500	13.1000	12.3000	13.1000	-4.935%	5	495	-48.092%
2026-06-10	13.8000	13.8000	13.7800	13.7800	+8.504%	5	496	-50.653%
2026-06-09	12.7200	12.7200	11.0000	12.7000	-16.172%	7	492	-46.457%
2026-06-08	16.0000	16.0000	15.1500	15.1500	+13.060%	12	491	-55.116%
2026-06-05	16.3300	16.3300	12.9000	13.4000	-29.843%	39	493	-49.254%
2026-06-04	13.8600	19.8000	13.8600	19.1000	+23.226%	21	485	-64.398%
2026-06-03	17.2000	17.2000	15.2000	15.5000	-18.421%	21	473	-56.129%
2026-06-02	19.3600	19.8200	19.0000	19.0000	+11.111%	6	461	-64.211%
2026-06-01	16.3100	17.3500	16.0000	17.1000	-2.286%	47	465	-60.234%
2026-05-29	16.5000	18.3000	15.5000	17.5000	+20.690%	71	481	-61.143%
2026-05-28	15.0000	15.0000	14.0000	14.5000	-9.375%	111	483	-53.103%
2026-05-27	14.9000	17.4400	14.5100	16.0000	+5.471%	36	483	-57.500%
2026-05-26	14.5900	15.8000	14.0100	15.1700	+35.446%	111	459	-55.175%
2026-05-22	9.9600	11.2000	9.9600	11.2000	+17.895%	7	425	-39.286%
2026-05-21	8.0000	9.5000	8.0000	9.5000	+34.752%	8	430	-28.421%
2026-05-20	7.2000	7.5000	7.0500	7.0500	+4.444%	3	430	-3.546%
2026-05-19	6.3000	6.7500	5.5000	6.7500	+10.656%	17	444	+0.741%
2026-05-18	9.6000	9.6000	6.1000	6.1000	-37.882%	27	444	+11.475%
2026-05-15	8.3200	10.0000	8.3200	9.8200	+24.304%	58	444	-30.754%
2026-05-14	8.1000	8.1000	7.9000	7.9000	-7.059%	10	427	-13.924%
2026-05-13	5.6100	8.5000	5.6100	8.5000	+121.354%	20	405	-20.000%
2026-05-12	3.7000	3.8400	3.7000	3.8400	+6.667%	4	405	+77.083%
2026-05-11	3.6000	3.6000	3.6000	3.6000	0.000%	1	405	+88.889%
2026-05-08	3.8000	3.8000	3.6000	3.6000	+5.882%	2	401	+88.889%
2026-05-07	4.5100	4.5100	3.4000	3.4000	-39.286%	14	399	+100.000%
2026-05-06	4.2100	5.6000	4.2100	5.6000	-5.085%	38	399	+21.429%
2026-05-05	5.9000	6.0000	5.7000	5.9000	0.000%	69	417	+15.254%
2026-05-04	5.9000	5.9000	5.9000	5.9000	+28.261%	2	463	+15.254%
2026-04-30	4.2500	4.6000	4.2500	4.6000	+3.371%	4	465	+47.826%
2026-04-28	4.3800	4.5500	4.3800	4.4500	-11.000%	5	468	+52.809%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-10.714%	10	471	+36.000%
2026-04-24	5.1000	5.6000	5.1000	5.6000	+21.739%	52	461	+21.429%
2026-04-23	4.6000	4.6000	4.6000	4.6000	-9.804%	3	409	+47.826%
2026-04-21	5.7000	5.7800	5.1000	5.1000	+4.082%	15	406	+33.333%
2026-04-20	3.7300	4.9000	3.7300	4.9000	+127.907%	14	401	+38.776%
2026-04-08	2.1000	2.1500	2.1000	2.1500	+19.444%	2	394	+216.279%
2026-03-31	1.8000	1.8000	1.8000	1.8000	+12.500%	1	393	+277.778%
2026-03-30	1.6000	1.6000	1.6000	1.6000	-46.667%	4	393	+325.000%
2026-03-24	3.0000	3.0000	3.0000	3.0000	+5.263%	1	389	+126.667%
2026-03-23	2.8500	2.8500	2.8500	2.8500	-13.636%	1	390	+138.596%
2026-03-16	3.4500	3.4500	3.3000	3.3000	-5.983%	4	389	+106.061%
2026-03-10	3.3000	3.5100	3.3000	3.5100	+12.141%	3	385	+93.732%
2026-03-06	3.1200	3.1300	3.1200	3.1300	-20.759%	2	385	+117.252%
2026-03-04	3.9500	3.9500	3.9500	3.9500	+16.176%	5	386	+72.152%
2026-03-03	3.5800	3.5800	3.4000	3.4000	+38.776%	25	381	+100.000%
2026-02-24	2.4500	2.4500	2.4500	2.4500	-17.785%	4	381	+177.551%
2026-02-20	2.9800	2.9800	2.9800	2.9800	+15.058%	1	379	+128.188%
2026-02-19	2.5900	2.5900	2.5900	2.5900	-25.575%	1	378	+162.548%
2026-02-10	3.4800	3.4800	3.4800	3.4800	-2.247%	3	377	+95.402%
2026-02-09	3.1000	3.5800	3.1000	3.5600	+18.667%	103	380	+91.011%
2026-02-06	2.4400	3.0000	2.4400	3.0000	-30.233%	7	277	+126.667%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-14.000%	1	276	+58.140%
2026-01-28	5.0000	5.0000	5.0000	5.0000	-1.961%	5	276	+36.000%
2026-01-26	5.1000	5.1000	5.1000	5.1000	-27.143%	5	276	+33.333%
2026-01-22	7.0000	7.0000	7.0000	7.0000	+9.718%	1	276	-2.857%
2026-01-16	6.4900	6.4900	6.3800	6.3800	+13.725%	2	273	+6.583%
2026-01-05	5.6100	5.6100	5.6100	5.6100	+2.186%	1	273	+21.212%
2025-12-22	5.4900	5.4900	5.4900	5.4900	-11.452%	1	272	+23.862%
2025-12-11	6.2000	6.2000	6.2000	6.2000	-6.344%	1	272	+9.677%
2025-12-10	6.6200	6.6200	6.6200	6.6200	+4.252%	1	273	+2.719%
2025-12-03	6.3500	6.3500	6.3500	6.3500	+23.541%	1	272	+7.087%
2025-11-19	5.1400	5.1400	5.1400	5.1400	+1.381%	1	271	+32.296%
2025-11-18	5.0700	5.1200	5.0100	5.0700	-28.491%	50	271	+34.122%
2025-11-13	7.0900	7.0900	7.0900	7.0900	-13.537%	10	228	-4.090%
2025-11-06	8.2000	8.2000	8.2000	8.2000	-15.114%	1	218	-17.073%
2025-11-05	9.7400	9.7400	9.6600	9.6600	-14.513%	16	219	-29.607%
2025-11-04	11.3000	11.3000	11.3000	11.3000	-8.130%	10	211	-39.823%
2025-11-03	12.3000	12.3000	12.3000	12.3000	-7.796%	5	224	-44.715%
2025-10-30	13.3400	13.3400	13.3400	13.3400	-12.121%	1	224	-49.025%
2025-10-27	16.8900	16.8900	15.1800	15.1800	+6.526%	18	214	-55.204%
2025-10-24	13.2600	14.2500	13.2600	14.2500	+9.615%	13	214	-52.281%
2025-10-23	12.5000	13.0000	11.7000	13.0000	+36.842%	7	226	-47.692%
2025-10-22	10.1200	10.1200	9.5000	9.5000	-11.628%	12	224	-28.421%
2025-10-21	10.7500	10.7500	10.7500	10.7500	+7.500%	1	216	-36.744%
2025-10-17	10.9500	10.9500	10.0000	10.0000	-13.043%	42	216	-32.000%
2025-10-16	13.6000	13.6000	10.8000	11.5000	-24.092%	4	179	-40.870%
2025-10-15	16.0000	16.0000	14.8900	15.1500	+47.517%	7	182	-55.116%
2025-10-14	10.2700	10.2700	10.2700	10.2700	+4.370%	2	179	-33.788%
2025-10-13	9.0600	9.8400	9.0600	9.8400	+2.500%	11	178	-30.894%
2025-10-10	9.6000	9.6000	9.6000	9.6000	-10.112%	1	168	-29.167%
2025-10-06	10.6800	10.6800	10.6800	10.6800	+16.849%	3	167	-36.330%
2025-10-02	9.1400	9.1400	9.1400	9.1400	+24.185%	4	167	-25.602%
2025-09-30	7.4200	7.4200	7.3600	7.3600	-7.071%	30	163	-7.609%
2025-09-29	7.8700	7.9200	7.8200	7.9200	-2.343%	30	133	-14.141%
2025-09-26	7.7500	8.1100	7.7500	8.1100	-28.483%	12	103	-16.153%
2025-09-23	11.3400	11.3400	11.3400	11.3400	-4.706%	2	93	-40.035%
2025-09-19	11.9000	11.9000	11.9000	11.9000	+44.417%	9	91	-42.857%
2025-09-17	8.2400	8.2400	8.2400	8.2400	+3.258%	36	82	-17.476%
2025-09-12	9.4100	9.4100	7.9800	7.9800	-17.306%	3	46	-14.787%
2025-09-11	9.6500	9.6500	9.6500	9.6500	+10.920%	4	43	-29.534%
2025-09-10	8.7000	8.7000	8.7000	8.7000	+5.839%	9	43	-21.839%
2025-09-03	8.2200	8.2200	8.2200	8.2200	-3.860%	2	34	-17.275%
2025-08-29	8.5500	8.5500	8.5500	8.5500	-14.500%	2	31	-20.468%
2025-08-28	9.7500	10.1000	9.7500	10.0000	+0.402%	8	31	-32.000%
2025-08-26	9.5000	9.9600	9.5000	9.9600	+4.842%	15	36	-31.727%
2025-08-25	9.2600	9.5000	9.2600	9.5000	+2.260%	4	22	-28.421%
2025-08-21	9.2900	9.2900	9.2900	9.2900	-0.108%	1	23	-26.803%
2025-08-20	9.3000	9.3000	9.3000	9.3000	-0.535%	6	22	-26.882%
2025-08-19	10.0000	10.0000	9.3500	9.3500	0.000%	20	16	-27.273%

.dark-mode .clv2J2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clv2J2{ color: #333333; background-color: white; border: 2px solid #333333; }OUST20270115C45OUST Jan 15 2027 45.00 Call (OUST270115C00045000)option OPRA

OUST20270115C45
OUST Jan 15 2027 45.00 Call (OUST270115C00045000)
option OPRA