Dark

OWL20270115C13
OWL Jan 15 2027 13.00 Call (OWL270115C00013000)
option OPRA

EOD

Aug 10, 2026

0.8500-15.000%(-0.1500)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.8700	0.8700	0.8500	0.8500	-15.000%	105	7,947	0.000%
2026-08-07	0.8000	1.0000	0.8000	1.0000	+33.333%	412	7,903	-15.000%
2026-08-06	0.8000	0.8000	0.7400	0.7500	-11.765%	283	8,210	+13.333%
2026-08-05	0.8000	0.8500	0.7000	0.8500	+2.410%	78	8,153	0.000%
2026-08-04	0.7500	0.8800	0.7200	0.8300	+18.571%	109	8,195	+2.410%
2026-08-03	0.6000	0.7500	0.5500	0.7000	+55.556%	267	8,253	+21.429%
2026-07-31	0.4500	0.4600	0.4000	0.4500	0.000%	105	8,354	+88.889%
2026-07-30	0.4500	0.4500	0.4500	0.4500	+18.421%	26	8,361	+88.889%
2026-07-29	0.3600	0.3800	0.3600	0.3800	-5.000%	19	8,335	+123.684%
2026-07-28	0.4000	0.4000	0.3500	0.4000	+5.263%	29	8,339	+112.500%
2026-07-27	0.3500	0.4100	0.3500	0.3800	+26.667%	77	8,339	+123.684%
2026-07-24	0.3300	0.3300	0.3000	0.3000	0.000%	51	8,414	+183.333%
2026-07-22	0.3000	0.3000	0.3000	0.3000	-9.091%	1	8,423	+183.333%
2026-07-21	0.3000	0.3500	0.3000	0.3300	-5.714%	5	8,422	+157.576%
2026-07-20	0.3500	0.3600	0.3000	0.3500	-5.405%	28	8,423	+142.857%
2026-07-17	0.4000	0.4000	0.3700	0.3700	-21.277%	22	8,407	+129.730%
2026-07-15	0.4500	0.5400	0.4000	0.4700	+17.500%	143	8,409	+80.851%
2026-07-14	0.4000	0.4000	0.4000	0.4000	0.000%	10	8,406	+112.500%
2026-07-13	0.4500	0.4500	0.4000	0.4000	+5.263%	34	8,406	+112.500%
2026-07-10	0.4500	0.4500	0.3800	0.3800	-5.000%	10	8,374	+123.684%
2026-07-09	0.3500	0.4000	0.3500	0.4000	0.000%	6	8,364	+112.500%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-9.091%	7	8,358	+112.500%
2026-07-07	0.4500	0.4500	0.4400	0.4400	-2.222%	35	8,355	+93.182%
2026-07-06	0.4500	0.4500	0.4500	0.4500	+2.273%	15	8,325	+88.889%
2026-07-02	0.4400	0.4400	0.4400	0.4400	+46.667%	1	8,318	+93.182%
2026-07-01	0.3500	0.3500	0.3000	0.3000	-6.250%	8	8,318	+183.333%
2026-06-26	0.3300	0.4500	0.3200	0.3200	+6.667%	10	8,311	+165.625%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-3.226%	4	8,305	+183.333%
2026-06-24	0.3100	0.3300	0.3000	0.3100	-11.429%	13	8,305	+174.194%
2026-06-23	0.2500	0.4500	0.2500	0.3500	-40.678%	145	8,306	+142.857%
2026-06-22	0.5300	0.5900	0.5300	0.5900	-1.667%	22	8,385	+44.068%
2026-06-18	0.6000	0.6000	0.6000	0.6000	0.000%	14	8,391	+41.667%
2026-06-17	0.6000	0.6000	0.5900	0.6000	-4.762%	157	8,391	+41.667%
2026-06-16	0.6300	0.6300	0.6300	0.6300	-16.000%	1	8,391	+34.921%
2026-06-15	0.7200	0.7500	0.7200	0.7500	+36.364%	14	8,390	+13.333%
2026-06-11	0.5400	0.5500	0.5000	0.5500	-8.333%	16	8,390	+54.545%
2026-06-10	0.6000	0.6000	0.6000	0.6000	0.000%	2	8,390	+41.667%
2026-06-09	0.6500	0.7000	0.5900	0.6000	-14.286%	40	8,390	+41.667%
2026-06-08	0.7000	0.7000	0.7000	0.7000	0.000%	1	8,371	+21.429%
2026-06-05	0.7200	0.7500	0.6500	0.7000	-14.634%	306	8,371	+21.429%
2026-06-04	0.9000	0.9000	0.8200	0.8200	+26.154%	2	8,612	+3.659%
2026-06-03	0.6500	0.6500	0.6500	0.6500	-34.343%	3	8,613	+30.769%
2026-06-01	0.9500	0.9900	0.9200	0.9900	+23.750%	206	8,610	-14.141%
2026-05-29	0.7500	0.8800	0.7500	0.8000	+6.667%	41	8,426	+6.250%
2026-05-28	0.7000	0.7700	0.7000	0.7500	-6.250%	41	8,456	+13.333%
2026-05-27	0.9000	0.9000	0.8000	0.8000	+3.896%	73	8,422	+6.250%
2026-05-26	0.7500	0.8000	0.7500	0.7700	+2.667%	9	8,437	+10.390%
2026-05-22	0.8500	0.8500	0.7500	0.7500	-6.250%	24	8,444	+13.333%
2026-05-21	0.7200	0.8000	0.7200	0.8000	+6.667%	174	8,432	+6.250%
2026-05-19	0.7500	0.7500	0.5700	0.7500	+27.119%	29	8,432	+13.333%
2026-05-18	0.6200	0.6200	0.5900	0.5900	-9.231%	106	8,444	+44.068%
2026-05-15	0.6800	0.6800	0.6500	0.6500	+8.333%	12	8,444	+30.769%
2026-05-13	0.7000	0.7000	0.6000	0.6000	-14.286%	6	8,491	+41.667%
2026-05-11	0.8500	0.8500	0.7000	0.7000	-22.222%	39	8,497	+21.429%
2026-05-08	0.8000	0.9000	0.7700	0.9000	+12.500%	48	8,481	-5.556%
2026-05-07	0.7500	0.8000	0.7500	0.8000	-11.111%	70	8,496	+6.250%
2026-05-06	1.0500	1.0500	0.9000	0.9000	-10.000%	63	8,536	-5.556%
2026-05-05	0.7000	1.0000	0.7000	1.0000	+29.870%	231	8,500	-15.000%
2026-05-04	0.8900	0.8900	0.7400	0.7700	+10.000%	58	8,546	+10.390%
2026-05-01	0.8000	0.8000	0.7000	0.7000	+7.692%	29	8,545	+21.429%
2026-04-30	0.5200	0.7000	0.5200	0.6500	+18.182%	14	8,545	+30.769%
2026-04-29	0.5000	0.5500	0.5000	0.5500	0.000%	7	8,547	+54.545%
2026-04-28	0.5500	0.6000	0.5300	0.5500	-8.333%	15	8,546	+54.545%
2026-04-27	0.6000	0.6500	0.5500	0.6000	-14.286%	72	8,537	+41.667%
2026-04-24	0.7000	0.7000	0.7000	0.7000	0.000%	71	8,478	+21.429%
2026-04-23	0.7500	0.7600	0.7000	0.7000	-17.647%	288	8,448	+21.429%
2026-04-22	0.9600	0.9700	0.8500	0.8500	+6.250%	59	8,645	0.000%
2026-04-21	0.9000	1.0500	0.8000	0.8000	-8.046%	113	8,639	+6.250%
2026-04-20	0.9000	0.9000	0.8300	0.8700	-3.333%	564	8,639	-2.299%
2026-04-17	0.9000	0.9200	0.8200	0.9000	+7.143%	88	8,826	-5.556%
2026-04-16	0.9500	0.9500	0.8300	0.8400	-11.579%	109	8,787	+1.190%
2026-04-15	0.6700	0.9500	0.6700	0.9500	+58.333%	728	8,692	-10.526%
2026-04-14	0.5000	0.6000	0.5000	0.6000	+36.364%	390	8,311	+41.667%
2026-04-13	0.3800	0.4500	0.3700	0.4400	+15.789%	485	8,257	+93.182%
2026-04-10	0.4000	0.4000	0.3500	0.3800	-5.000%	13	7,792	+123.684%
2026-04-09	0.4000	0.4500	0.4000	0.4000	-9.091%	31	7,781	+112.500%
2026-04-08	0.5500	0.5500	0.4400	0.4400	-8.333%	19	7,775	+93.182%
2026-04-07	0.4500	0.5000	0.4500	0.4800	-2.041%	55	7,787	+77.083%
2026-04-06	0.5500	0.5500	0.4500	0.4900	-2.000%	56	7,787	+73.469%
2026-04-02	0.4000	0.8000	0.4000	0.5000	-3.846%	510	7,445	+70.000%
2026-04-01	0.6000	0.6500	0.5100	0.5200	-21.212%	44	7,445	+63.462%
2026-03-31	0.6800	0.7500	0.6000	0.6600	+1.538%	365	7,447	+28.788%
2026-03-30	0.6000	0.6800	0.6000	0.6500	0.000%	54	7,453	+30.769%
2026-03-27	0.6300	0.7000	0.6000	0.6500	0.000%	1,001	7,457	+30.769%
2026-03-26	0.6500	0.6800	0.6500	0.6500	0.000%	45	7,527	+30.769%
2026-03-25	0.6000	0.6700	0.6000	0.6500	0.000%	81	7,498	+30.769%
2026-03-24	0.6800	0.7000	0.6500	0.6500	-13.333%	57	7,418	+30.769%
2026-03-23	0.7700	0.7700	0.7200	0.7500	+7.143%	25	7,375	+13.333%
2026-03-20	0.7500	0.7500	0.7000	0.7000	0.000%	11	7,355	+21.429%
2026-03-19	0.7600	0.7600	0.7000	0.7000	-12.500%	22	7,357	+21.429%
2026-03-18	0.7500	0.8500	0.7000	0.8000	-5.882%	102	7,355	+6.250%
2026-03-17	0.8000	0.8500	0.7900	0.8500	+28.788%	54	7,310	0.000%
2026-03-16	0.7000	0.7100	0.6600	0.6600	-17.500%	67	7,263	+28.788%
2026-03-13	0.7500	0.8000	0.6000	0.8000	0.000%	460	7,271	+6.250%
2026-03-12	0.8500	0.8500	0.7500	0.8000	-4.762%	43	6,923	+6.250%
2026-03-11	0.9500	0.9500	0.7600	0.8400	-11.579%	74	6,910	+1.190%
2026-03-10	1.0600	1.0600	0.9500	0.9500	-12.844%	659	6,880	-10.526%
2026-03-09	1.1500	1.1500	1.0300	1.0900	-6.838%	299	6,403	-22.018%
2026-03-06	1.2400	1.2700	1.1000	1.1700	-10.000%	320	6,320	-27.350%
2026-03-05	1.4000	1.4000	1.3000	1.3000	-3.704%	28	6,250	-34.615%
2026-03-04	1.3200	1.4100	1.3200	1.3500	0.000%	239	6,238	-37.037%
2026-03-03	1.3000	1.5000	1.1500	1.3500	-10.000%	274	6,151	-37.037%
2026-03-02	1.3500	1.5100	1.3000	1.5000	+10.294%	328	6,012	-43.333%
2026-02-27	1.5000	1.5300	1.3000	1.3600	-17.576%	489	5,858	-37.500%
2026-02-26	1.8000	1.8300	1.4600	1.6500	-1.198%	578	5,586	-48.485%
2026-02-25	1.5500	1.8000	1.3500	1.6700	+13.605%	227	5,426	-49.102%
2026-02-24	1.3000	1.5300	1.2200	1.4700	+13.077%	1,052	5,426	-42.177%
2026-02-23	1.4000	1.5000	1.2000	1.3000	-15.033%	406	4,711	-34.615%
2026-02-20	1.5400	1.6000	1.3000	1.5300	-4.375%	317	4,476	-44.444%
2026-02-19	1.6500	1.6500	1.3800	1.6000	-13.514%	413	4,464	-46.875%
2026-02-18	1.9000	1.9000	1.8500	1.8500	+0.543%	44	4,151	-54.054%
2026-02-17	1.9000	1.9000	1.7000	1.8400	-3.158%	15	4,111	-53.804%
2026-02-13	2.4000	2.4000	1.9000	1.9000	0.000%	36	4,065	-55.263%
2026-02-12	1.9500	1.9500	1.8200	1.9000	-9.524%	126	4,065	-55.263%
2026-02-11	2.0700	2.1000	2.0000	2.1000	-6.667%	4	3,941	-59.524%
2026-02-10	2.1500	2.2500	2.1500	2.2500	+2.740%	3	3,941	-62.222%
2026-02-09	2.1100	2.2500	2.1000	2.1900	+7.882%	22	3,940	-61.187%
2026-02-06	1.8500	2.0500	1.8500	2.0300	+29.299%	32	3,925	-58.128%
2026-02-05	1.4800	1.7500	1.4500	1.5700	-15.135%	259	3,907	-45.860%
2026-02-04	1.8400	1.9800	1.7200	1.8500	+8.824%	51	3,685	-54.054%
2026-02-03	2.1400	2.1400	1.6500	1.7000	-26.087%	72	3,666	-50.000%
2026-02-02	2.3800	2.4000	2.1500	2.3000	-2.128%	117	3,639	-63.043%
2026-01-30	2.4000	2.4000	2.3500	2.3500	-20.608%	40	3,529	-63.830%
2026-01-27	3.0100	3.0200	2.9600	2.9600	+0.339%	21	3,524	-71.284%
2026-01-26	2.9500	2.9500	2.9500	2.9500	-26.799%	10	3,522	-71.186%
2026-01-20	4.0300	4.0300	4.0300	4.0300	-2.892%	32	3,522	-78.908%
2026-01-16	4.1500	4.1500	4.1500	4.1500	+14.325%	1	3,496	-79.518%
2026-01-13	4.1000	4.1000	3.6300	3.6300	-9.250%	26	3,496	-76.584%
2026-01-12	4.0000	4.0000	4.0000	4.0000	+11.732%	2	3,474	-78.750%
2026-01-02	3.5800	3.5800	3.5800	3.5800	-4.533%	25	3,474	-76.257%
2025-12-29	3.7500	3.7500	3.7500	3.7500	-2.850%	25	3,489	-77.333%
2025-12-24	3.8600	3.8600	3.8600	3.8600	-12.273%	3	3,468	-77.979%
2025-12-23	4.4000	4.4000	4.4000	4.4000	+13.695%	2	3,468	-80.682%
2025-12-19	3.8700	3.8700	3.8700	3.8700	-5.610%	3	3,466	-78.036%
2025-12-12	4.1000	4.1000	4.1000	4.1000	-8.889%	1	3,469	-79.268%
2025-12-11	4.5000	4.5000	4.5000	4.5000	-10.537%	20	3,470	-81.111%
2025-12-09	4.4000	5.0300	4.4000	5.0300	-13.276%	3	3,470	-83.101%
2025-12-04	4.6300	5.8000	4.6300	5.8000	+39.759%	7	3,470	-85.345%
2025-12-03	4.0000	4.1500	4.0000	4.1500	+12.162%	55	3,463	-79.518%
2025-11-28	3.7100	3.7100	3.7000	3.7000	+3.641%	5	3,463	-77.027%
2025-11-26	3.5000	3.5700	3.5000	3.5700	+5.000%	3	3,467	-76.190%
2025-11-25	3.7200	3.7200	3.4000	3.4000	+3.030%	3,050	3,467	-75.000%
2025-11-21	3.6000	3.6000	3.3000	3.3000	+3.125%	25	674	-74.242%
2025-11-19	3.2500	3.2500	2.8000	3.2000	+2.564%	29	649	-73.438%
2025-11-18	2.9500	3.1200	2.9400	3.1200	+6.485%	30	629	-72.756%
2025-11-17	3.4000	3.4000	2.9000	2.9300	-17.465%	64	624	-70.990%
2025-11-14	3.5000	3.5500	3.5000	3.5500	-1.389%	2	563	-76.056%
2025-11-12	3.9100	4.0000	3.6000	3.6000	-7.692%	102	562	-76.389%
2025-11-10	3.9000	3.9000	3.9000	3.9000	-4.878%	3	462	-78.205%
2025-11-05	4.0000	4.1000	4.0000	4.1000	-11.063%	6	462	-79.268%
2025-11-03	4.6100	4.6100	4.6100	4.6100	+14.963%	10	456	-81.562%
2025-10-31	4.0100	4.0100	4.0100	4.0100	-5.647%	20	456	-78.803%
2025-10-30	4.1700	4.3000	4.1700	4.2500	-14.141%	130	456	-80.000%
2025-10-28	5.3000	5.3000	4.9500	4.9500	-8.333%	5	341	-82.828%
2025-10-21	5.4000	5.4000	5.4000	5.4000	+5.882%	1	340	-84.259%
2025-10-20	5.3300	5.3300	5.1000	5.1000	-7.104%	8	340	-83.333%
2025-10-17	5.4900	5.4900	5.4900	5.4900	+8.929%	1	340	-84.517%
2025-10-16	5.0400	5.0400	5.0400	5.0400	-3.448%	1	339	-83.135%
2025-10-14	5.2100	5.2400	5.2100	5.2200	+27.317%	5	338	-83.716%
2025-10-10	4.1000	4.1000	4.1000	4.1000	-10.284%	200	338	-79.268%
2025-10-06	4.5700	4.5700	4.5700	4.5700	+10.386%	1	138	-81.400%
2025-10-02	4.1400	4.1400	4.1400	4.1400	-10.968%	1	138	-79.469%
2025-10-01	4.6500	4.6500	4.6500	4.6500	+4.966%	1	138	-81.720%
2025-09-30	5.5900	5.5900	4.4300	4.4300	-17.351%	7	137	-80.813%
2025-09-29	5.4000	5.4000	5.3600	5.3600	-2.190%	6	134	-84.142%
2025-09-26	5.4800	5.4800	5.4800	5.4800	+8.515%	5	133	-84.489%
2025-09-25	5.0500	5.0500	5.0500	5.0500	-6.134%	1	129	-83.168%
2025-09-24	5.4000	5.4000	5.3800	5.3800	-12.378%	2	129	-84.201%
2025-09-22	6.1400	6.1400	6.1400	6.1400	-1.286%	1	128	-86.156%
2025-09-16	6.2200	6.2200	6.2200	6.2200	+13.091%	10	127	-86.334%
2025-09-09	5.5300	5.5900	5.5000	5.5000	-3.509%	10	127	-84.545%
2025-09-04	5.7000	5.7000	5.7000	5.7000	-4.362%	1	127	-85.088%
2025-09-02	5.9600	5.9600	5.9600	5.9600	-4.640%	1	126	-85.738%
2025-08-29	6.2500	6.2500	6.2500	6.2500	-2.191%	1	124	-86.400%
2025-08-25	6.3900	6.3900	6.3900	6.3900	-0.156%	1	124	-86.698%
2025-08-20	6.4000	6.4000	6.4000	6.4000	-2.290%	1	123	-86.719%
2025-08-19	6.5500	6.5500	6.5500	6.5500	-6.295%	1	123	-87.023%
2025-08-15	7.0500	7.0500	6.9900	6.9900	-4.115%	2	122	-87.840%
2025-08-14	7.2900	7.2900	7.2900	7.2900	-1.486%	1	120	-88.340%
2025-08-12	7.4100	7.4100	7.4000	7.4000	+7.402%	5	119	-88.514%
2025-08-11	7.1800	7.1800	6.8900	6.8900	+8.675%	7	121	-87.663%
2025-08-07	6.3400	6.3400	6.3400	6.3400	-3.647%	1	121	-86.593%
2025-08-05	6.5800	6.5800	6.5800	6.5800	+1.231%	1	120	-87.082%
2025-08-01	6.1000	6.5000	5.8600	6.5000	-3.418%	6	119	-86.923%
2025-07-31	6.7000	6.7300	6.7000	6.7300	-4.944%	2	117	-87.370%
2025-07-30	7.0800	7.0800	7.0800	7.0800	-4.195%	1	116	-87.994%
2025-07-29	7.4000	7.4000	7.3700	7.3900	0.000%	20	115	-88.498%
2025-07-22	7.4000	7.4000	7.3900	7.3900	+10.629%	3	113	-88.498%
2025-07-15	6.5400	6.7700	6.5400	6.6800	-0.890%	4	111	-87.275%
2025-07-14	6.7400	6.7400	6.7400	6.7400	+0.447%	1	107	-87.389%
2025-07-11	6.9500	7.0300	6.7100	6.7100	-4.823%	8	106	-87.332%
2025-07-09	7.0500	7.0500	7.0500	7.0500	-0.564%	1	98	-87.943%
2025-07-08	7.0000	7.1000	6.9000	7.0900	-5.718%	5	97	-88.011%
2025-05-16	7.5200	7.5200	7.5200	7.5200	+7.429%	26	96	-88.697%
2025-04-29	7.0000	7.0000	7.0000	7.0000	+35.659%	1	83	-87.857%
2025-04-04	4.8000	5.1600	4.8000	5.1600	-40.826%	80	82	-83.527%
2025-03-20	8.7300	8.7300	8.7200	8.7200	+22.817%	50	53	-90.252%
2025-03-10	7.1000	7.1000	7.1000	7.1000	-6.579%	1	10	-88.028%
2025-03-06	7.6000	7.6000	7.6000	7.6000	-30.909%	1	11	-88.816%
2025-02-11	11.0000	11.0000	11.0000	11.0000	0.000%	10	10	-92.273%

.dark-mode .gcBl1N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gcBl1N{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20270115C13OWL Jan 15 2027 13.00 Call (OWL270115C00013000)option OPRA

OWL20270115C13
OWL Jan 15 2027 13.00 Call (OWL270115C00013000)
option OPRA