Dark

OWL20260821C9
OWL Aug 21 2026 9.00 Call (OWL260821C00009000)
option OPRA

EOD

Aug 10, 2026

2.71-4.912%(-0.14)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	2.8300	2.8300	2.6500	2.7100	-4.912%	78	3,670	0.000%
2026-08-07	2.4900	3.0000	2.4900	2.8500	+16.327%	777	3,702	-4.912%
2026-08-06	2.4500	2.4500	2.4500	2.4500	-6.489%	40	4,346	+10.612%
2026-08-05	2.6800	2.7500	2.6200	2.6200	+0.769%	410	4,358	+3.435%
2026-08-04	2.0000	2.6000	2.0000	2.6000	+13.043%	152	4,368	+4.231%
2026-08-03	1.6000	2.3000	1.6000	2.3000	+69.118%	249	4,418	+17.826%
2026-07-31	1.4000	1.4000	1.3500	1.3600	+13.333%	608	4,521	+99.265%
2026-07-30	0.5500	1.3000	0.5500	1.2000	+33.333%	373	4,116	+125.833%
2026-07-29	0.9000	0.9200	0.8100	0.9000	-9.091%	61	4,307	+201.111%
2026-07-28	0.9200	1.0000	0.9000	0.9900	+6.452%	16	4,319	+173.737%
2026-07-27	0.9200	0.9300	0.9000	0.9300	+20.779%	6	4,319	+191.398%
2026-07-24	0.6200	0.7700	0.6200	0.7700	+30.508%	3	4,319	+251.948%
2026-07-23	0.7800	0.7800	0.5900	0.5900	+7.273%	15	4,321	+359.322%
2026-07-22	0.7800	0.7800	0.5500	0.5500	-31.250%	61	4,308	+392.727%
2026-07-21	0.7900	0.8400	0.7500	0.8000	+12.676%	68	4,305	+238.750%
2026-07-20	0.7500	0.7500	0.7100	0.7100	-23.656%	3	4,325	+281.690%
2026-07-17	0.9000	0.9500	0.9000	0.9300	-5.102%	39	4,323	+191.398%
2026-07-16	0.9500	0.9800	0.9500	0.9800	-19.672%	3	4,293	+176.531%
2026-07-15	1.2700	1.2700	1.2000	1.2200	+56.410%	19	4,292	+122.131%
2026-07-13	0.8000	0.8000	0.7800	0.7800	-8.235%	14	4,303	+247.436%
2026-07-09	0.8500	0.8500	0.8500	0.8500	-5.556%	20	4,289	+218.824%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-10.000%	10	4,309	+201.111%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+5.263%	20	4,299	+171.000%
2026-07-06	0.9000	1.0100	0.9000	0.9500	+33.803%	64	4,279	+185.263%
2026-07-02	0.9500	0.9600	0.6800	0.7100	+18.333%	275	4,008	+281.690%
2026-07-01	0.6500	0.6500	0.5500	0.6000	-7.692%	114	4,008	+351.667%
2026-06-30	0.5500	0.6500	0.5100	0.6500	+30.000%	187	3,921	+316.923%
2026-06-29	0.6000	0.6000	0.4500	0.5000	-9.091%	151	3,791	+442.000%
2026-06-26	0.6000	0.6100	0.5500	0.5500	+3.774%	221	3,743	+392.727%
2026-06-25	0.6000	0.6200	0.5300	0.5300	-3.636%	185	3,713	+411.321%
2026-06-24	0.6500	0.7000	0.5500	0.5500	-26.667%	272	3,655	+392.727%
2026-06-23	0.7500	0.7900	0.7000	0.7500	-21.053%	121	3,409	+261.333%
2026-06-22	1.1400	1.2000	0.9500	0.9500	-20.833%	43	3,334	+185.263%
2026-06-18	1.3000	1.3000	1.0500	1.2000	-5.512%	52	3,279	+125.833%
2026-06-17	1.5000	1.5400	1.2700	1.2700	-11.189%	16	3,279	+113.386%
2026-06-16	1.4900	1.4900	1.4200	1.4300	+4.380%	22	3,279	+89.510%
2026-06-12	1.4600	1.4600	1.3700	1.3700	+19.130%	2	3,264	+97.810%
2026-06-11	1.2500	1.2500	1.1500	1.1500	-13.534%	65	3,264	+135.652%
2026-06-10	1.3300	1.3300	1.3300	1.3300	+20.909%	5	3,272	+103.759%
2026-06-09	1.2000	1.2000	1.1000	1.1000	-12.000%	5	3,274	+146.364%
2026-06-08	1.4500	1.4500	1.2500	1.2500	-11.972%	11	3,272	+116.800%
2026-06-05	1.5400	1.5400	1.3600	1.4200	-21.111%	409	3,268	+90.845%
2026-06-04	1.8000	1.8000	1.8000	1.8000	-3.743%	3	3,101	+50.556%
2026-06-02	1.9000	1.9000	1.8700	1.8700	-10.952%	15	3,101	+44.920%
2026-06-01	2.1000	2.1000	2.0000	2.1000	+14.754%	24	3,116	+29.048%
2026-05-29	1.8000	1.8700	1.8000	1.8300	+3.390%	22	3,106	+48.087%
2026-05-27	1.9000	2.0000	1.7000	1.7700	+7.273%	175	3,099	+53.107%
2026-05-26	1.6500	1.6500	1.6500	1.6500	0.000%	5	3,136	+64.242%
2026-05-21	1.6000	1.6500	1.4500	1.6500	+30.952%	77	3,141	+64.242%
2026-05-20	1.2600	1.2600	1.2600	1.2600	-1.563%	1	3,141	+115.079%
2026-05-19	1.3200	1.3200	1.2800	1.2800	-1.538%	12	3,150	+111.719%
2026-05-18	1.4500	1.4500	1.3000	1.3000	-7.143%	22	3,150	+108.462%
2026-05-15	0.0500	1.4000	0.0500	1.4000	-6.667%	3	3,150	+93.571%
2026-05-13	1.4500	1.5000	1.3000	1.5000	-0.662%	27	3,141	+80.667%
2026-05-12	1.5000	1.5100	1.4300	1.5100	-12.209%	19	3,125	+79.470%
2026-05-11	1.7800	1.7800	1.7000	1.7200	-9.948%	130	3,125	+57.558%
2026-05-08	1.9100	1.9100	1.9100	1.9100	+3.243%	2	3,169	+41.885%
2026-05-06	2.1000	2.1000	1.8300	1.8500	-11.905%	118	3,171	+46.486%
2026-05-05	2.0000	2.1000	2.0000	2.1000	+17.978%	33	3,169	+29.048%
2026-05-04	1.9300	1.9300	1.6400	1.7800	+14.839%	21	3,193	+52.247%
2026-05-01	1.8000	1.8000	1.5100	1.5500	+6.897%	162	3,058	+74.839%
2026-04-30	1.0500	1.7000	1.0500	1.4500	+47.959%	184	3,058	+86.897%
2026-04-29	1.0000	1.1000	0.9800	0.9800	-6.667%	142	2,982	+176.531%
2026-04-28	1.0500	1.1000	0.9600	1.0500	-8.696%	772	2,891	+158.095%
2026-04-27	1.2000	1.2500	1.0500	1.1500	-8.000%	408	2,465	+135.652%
2026-04-24	1.4000	1.4000	1.2000	1.2500	-19.355%	448	2,072	+116.800%
2026-04-23	1.5400	1.6000	1.4600	1.5500	-15.761%	105	1,881	+74.839%
2026-04-21	1.9000	1.9000	1.7000	1.8400	+5.747%	52	1,753	+47.283%
2026-04-20	1.7500	1.7500	1.7000	1.7400	+2.353%	53	1,753	+55.747%
2026-04-17	1.8000	1.8100	1.6500	1.7000	+3.030%	22	1,752	+59.412%
2026-04-16	2.0000	2.0000	1.6500	1.6500	-8.333%	85	1,748	+64.242%
2026-04-15	1.6000	1.9000	1.5700	1.8000	+38.462%	101	1,675	+50.556%
2026-04-14	1.0500	1.3000	1.0500	1.3000	+54.762%	167	1,608	+108.462%
2026-04-13	0.7300	0.9000	0.7300	0.8400	+6.329%	389	1,496	+222.619%
2026-04-10	0.7500	0.7900	0.7500	0.7900	-7.059%	27	1,168	+243.038%
2026-04-09	0.8500	0.8500	0.7800	0.8500	0.000%	65	1,165	+218.824%
2026-04-08	1.1000	1.1000	0.8500	0.8500	-10.526%	32	1,103	+218.824%
2026-04-07	0.9500	0.9800	0.9000	0.9500	-6.863%	53	1,072	+185.263%
2026-04-06	1.0200	1.0200	1.0200	1.0200	-11.304%	1	1,026	+165.686%
2026-04-02	0.8500	1.1500	0.7500	1.1500	+9.524%	150	892	+135.652%
2026-04-01	1.1000	1.1000	1.0500	1.0500	-25.000%	13	892	+158.095%
2026-03-31	1.4000	1.4000	1.4000	1.4000	+3.704%	20	881	+93.571%
2026-03-30	1.1900	1.3500	1.1900	1.3500	+8.000%	50	861	+100.741%
2026-03-27	1.2500	1.2500	1.2500	1.2500	-7.407%	54	813	+116.800%
2026-03-26	1.3500	1.3500	1.3500	1.3500	0.000%	69	762	+100.741%
2026-03-25	1.2500	1.3500	1.2500	1.3500	+1.504%	31	693	+100.741%
2026-03-24	1.3100	1.3300	1.2500	1.3300	-11.333%	62	666	+103.759%
2026-03-23	1.4700	1.5100	1.4700	1.5000	-5.063%	14	631	+80.667%
2026-03-20	1.5800	1.5800	1.5800	1.5800	+8.966%	1	621	+71.519%
2026-03-19	1.4500	1.4500	1.4500	1.4500	-12.121%	3	621	+86.897%
2026-03-18	1.5000	1.6500	1.3500	1.6500	+3.125%	23	618	+64.242%
2026-03-17	1.6000	1.6500	1.5500	1.6000	+23.077%	243	606	+69.375%
2026-03-16	1.3500	1.4700	1.2800	1.3000	-7.801%	72	434	+108.462%
2026-03-13	1.4500	1.4800	1.4100	1.4100	+2.920%	69	372	+92.199%
2026-03-12	1.6000	1.6000	1.3500	1.3700	-11.613%	64	306	+97.810%
2026-03-11	1.6000	1.6400	1.4000	1.5500	-13.889%	233	267	+74.839%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-10.000%	5	119	+50.556%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-23.077%	1	114	+35.500%
2026-03-03	2.6000	2.6000	2.6000	2.6000	-10.345%	1	114	+4.231%
2026-02-25	2.9000	2.9000	2.9000	2.9000	+16.935%	3	110	-6.552%
2026-02-20	2.4800	2.4800	2.4800	2.4800	-12.676%	60	110	+9.274%
2026-02-19	2.8400	2.8400	2.8400	2.8400	0.000%	50	50	-4.577%

.dark-mode .FB3Bls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FB3Bls{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20260821C9OWL Aug 21 2026 9.00 Call (OWL260821C00009000)option OPRA

OWL20260821C9
OWL Aug 21 2026 9.00 Call (OWL260821C00009000)
option OPRA