Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

OWL20270115C15
OWL Jan 15 2027 15.00 Call (OWL270115C00015000)
option OPRA

EOD
Aug 10, 2026
0.4100-8.889%(-0.0400)41
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-08-10
0.42000.45000.41000.4100-8.889%418,9570.000%
2026-08-07
0.42000.45000.42000.4500+12.500%108,967-8.889%
2026-08-06
0.40000.40000.40000.40000.000%18,969+2.500%
2026-08-05
0.44000.45000.40000.4000-2.439%1198,968+2.500%
2026-08-04
0.37000.45000.33000.4100+17.143%1038,8750.000%
2026-08-03
0.25000.35000.25000.3500+75.000%298,861+17.143%
2026-07-31
0.20000.20000.20000.20000.000%148,841+105.000%
2026-07-30
0.15000.20000.15000.20000.000%648,837+105.000%
2026-07-29
0.17000.20000.17000.20000.000%2518,797+105.000%
2026-07-28
0.20000.20000.19000.20000.000%49,047+105.000%
2026-07-27
0.15000.20000.15000.2000+33.333%119,045+105.000%
2026-07-24
0.15000.15000.15000.15000.000%219,034+173.333%
2026-07-23
0.15000.15000.15000.15000.000%29,034+173.333%
2026-07-22
0.20000.20000.15000.1500-16.667%1089,036+173.333%
2026-07-21
0.20000.20000.18000.1800-10.000%29,043+127.778%
2026-07-20
0.20000.20000.20000.20000.000%229,042+105.000%
2026-07-17
0.20000.20000.20000.20000.000%159,042+105.000%
2026-07-16
0.20000.20000.20000.2000-20.000%229,027+105.000%
2026-07-15
0.25000.25000.25000.2500+25.000%19,027+64.000%
2026-07-13
0.20000.20000.17000.2000-20.000%369,026+105.000%
2026-07-10
0.25000.25000.25000.2500+13.636%19,050+64.000%
2026-07-09
0.30000.30000.22000.2200-12.000%209,051+86.364%
2026-07-07
0.25000.25000.25000.25000.000%249,034+64.000%
2026-07-06
0.30000.30000.20000.2500+8.696%709,034+64.000%
2026-07-02
0.20000.26000.20000.2300+15.000%778,996+78.261%
2026-07-01
0.20000.20000.20000.2000+11.111%88,996+105.000%
2026-06-30
0.18000.18000.18000.1800+5.882%99,004+127.778%
2026-06-26
0.17000.17000.17000.1700+6.250%109,013+141.176%
2026-06-25
0.18000.18000.16000.1600-11.111%69,013+156.250%
2026-06-24
0.23000.23000.17000.1800-14.286%69,018+127.778%
2026-06-23
0.28000.28000.21000.2100-40.000%8219,020+95.238%
2026-06-22
0.35000.35000.35000.3500+16.667%19,240+17.143%
2026-06-18
0.30000.34000.30000.3000-14.286%499,256+36.667%
2026-06-17
0.35000.35000.35000.3500-12.500%19,256+17.143%
2026-06-16
0.30000.40000.30000.4000-2.439%759,256+2.500%
2026-06-15
0.42000.43000.35000.4100+13.889%1489,4220.000%
2026-06-12
0.25000.50000.25000.3600+2.857%1139,422+13.889%
2026-06-11
0.31000.36000.31000.3500-2.778%739,422+17.143%
2026-06-10
0.36000.36000.36000.3600+2.857%59,424+13.889%
2026-06-09
0.50000.50000.30000.3500-16.667%319,424+17.143%
2026-06-08
0.42000.42000.42000.42000.000%509,412-2.381%
2026-06-05
0.45000.45000.42000.4200-23.636%109,462-2.381%
2026-06-04
0.45000.55000.45000.5500+22.222%2729,462-25.455%
2026-06-03
0.55000.55000.45000.4500-13.462%69,439-8.889%
2026-06-02
0.60000.60000.50000.5200-5.455%4789,444-21.154%
2026-06-01
0.55000.60000.36000.5500+7.843%8969,555-25.455%
2026-05-29
0.42000.54000.42000.5100+13.333%4948,790-19.608%
2026-05-28
0.45000.45000.45000.4500-13.462%48,650-8.889%
2026-05-27
0.50000.52000.50000.5200+4.000%448,650-21.154%
2026-05-26
0.49000.50000.49000.5000+6.383%518,639-18.000%
2026-05-21
0.40000.47000.40000.4700+123.810%488,596-12.766%
2026-05-20
0.21000.21000.21000.2100-38.235%38,596+95.238%
2026-05-19
0.36000.36000.34000.3400-15.000%228,587+20.588%
2026-05-18
0.35000.40000.29000.40000.000%1168,587+2.500%
2026-05-15
0.39000.40000.38000.4000-14.894%368,587+2.500%
2026-05-14
0.45000.50000.45000.4700+23.684%1908,437-12.766%
2026-05-13
0.40000.41000.38000.3800+2.703%268,236+7.895%
2026-05-12
0.42000.45000.37000.3700-17.778%2198,236+10.811%
2026-05-11
0.50000.50000.40000.4500-15.094%2728,236-8.889%
2026-05-08
0.50000.55000.50000.53000.000%618,207-22.642%
2026-05-07
0.50000.60000.50000.5300-3.636%398,152-22.642%
2026-05-06
0.65000.65000.50000.5500-6.780%3808,123-25.455%
2026-05-05
0.45000.60000.45000.5900+18.000%1957,830-30.508%
2026-05-04
0.50000.50000.45000.5000+11.111%1077,672-18.000%
2026-05-01
0.46000.55000.40000.4500+12.500%1837,490-8.889%
2026-04-30
0.40000.45000.35000.4000+33.333%1207,490+2.500%
2026-04-29
0.30000.30000.30000.3000-16.667%257,474+36.667%
2026-04-28
0.36000.36000.36000.3600+2.857%37,494+13.889%
2026-04-27
0.35000.36000.35000.3500-14.634%2,0077,491+17.143%
2026-04-24
0.46000.46000.41000.4100-8.889%578,2200.000%
2026-04-23
0.50000.50000.40000.4500-18.182%368,207-8.889%
2026-04-22
0.60000.65000.55000.5500+3.774%2,0858,205-25.455%
2026-04-21
0.58000.70000.53000.5300-8.621%656,418-22.642%
2026-04-20
0.55000.60000.55000.5800+5.455%1126,418-29.310%
2026-04-17
0.55000.60000.50000.55000.000%2316,400-25.455%
2026-04-16
0.60000.60000.50000.5500-8.333%1126,307-25.455%
2026-04-15
0.40000.60000.40000.6000+76.471%8346,267-31.667%
2026-04-14
0.30000.35000.30000.3400+41.667%1615,994+20.588%
2026-04-13
0.25000.25000.21000.2400+9.091%4125,994+70.833%
2026-04-10
0.18000.23000.18000.2200-12.000%365,662+86.364%
2026-04-09
0.25000.25000.25000.25000.000%375,626+64.000%
2026-04-08
0.30000.30000.25000.2500-28.571%1375,610+64.000%
2026-04-07
0.25000.35000.25000.3500+16.667%225,744+17.143%
2026-04-06
0.30000.30000.27000.3000-9.091%4175,762+36.667%
2026-04-02
0.25000.35000.23000.3300-5.714%1725,851+24.242%
2026-04-01
0.36000.40000.30000.3500-12.500%845,851+17.143%
2026-03-31
0.40000.45000.40000.40000.000%475,846+2.500%
2026-03-30
0.40000.40000.40000.4000+8.108%2015,846+2.500%
2026-03-27
0.41000.41000.37000.3700+5.714%1505,760+10.811%
2026-03-25
0.40000.41000.35000.3500-12.500%205,666+17.143%
2026-03-24
0.47000.47000.40000.4000-11.111%6795,658+2.500%
2026-03-23
0.50000.53000.45000.4500-4.255%595,144-8.889%
2026-03-20
0.52000.52000.47000.4700+4.444%75,086-12.766%
2026-03-19
0.50000.50000.45000.4500-15.094%1595,083-8.889%
2026-03-18
0.55000.55000.45000.5300+6.000%864,978-22.642%
2026-03-17
0.55000.55000.50000.5000+11.111%1024,977-18.000%
2026-03-16
0.45000.55000.42000.4500-10.000%3194,931-8.889%
2026-03-13
0.60000.60000.50000.5000-1.961%284,876-18.000%
2026-03-12
0.52000.55000.47000.5100-7.273%2444,878-19.608%
2026-03-11
0.58000.60000.53000.5500-15.385%564,873-25.455%
2026-03-10
0.70000.71000.60000.6500-7.143%654,828-36.923%
2026-03-09
0.80000.80000.70000.7000-12.500%104,796-41.429%
2026-03-06
0.72000.86000.72000.8000-20.000%744,796-48.750%
2026-03-05
0.87001.00000.87001.0000+11.111%244,758-59.000%
2026-03-04
0.85000.97000.85000.9000-8.163%2264,744-54.444%
2026-03-03
1.00001.00000.78000.9800+3.158%1754,729-58.163%
2026-03-02
0.91001.03000.90000.95000.000%1904,663-56.842%
2026-02-27
1.04001.04000.95000.9500-12.844%874,645-56.842%
2026-02-26
1.23001.23001.00001.0900-11.382%1,7444,633-62.385%
2026-02-25
0.93001.23000.87001.2300+25.510%2664,055-66.667%
2026-02-24
1.00001.01000.82000.9800+8.889%1,0364,055-58.163%
2026-02-23
0.95000.95000.81000.9000-6.250%3864,110-54.444%
2026-02-20
0.82001.14000.80000.9600-6.796%3683,949-57.292%
2026-02-19
1.05001.05000.80001.0300-16.935%5433,891-60.194%
2026-02-18
1.29001.29001.20001.2400+3.333%793,751-66.935%
2026-02-17
1.21001.21001.10001.2000-4.000%703,725-65.833%
2026-02-13
1.10001.29001.10001.2500-3.846%4023,718-67.200%
2026-02-12
1.35001.35000.95001.3000-3.704%443,718-68.462%
2026-02-11
1.38001.38001.35001.3500-10.000%23,724-69.630%
2026-02-10
1.45001.55001.45001.5000+3.448%1293,724-72.667%
2026-02-09
1.50001.60001.43001.4500+7.407%853,616-71.724%
2026-02-06
1.25001.40001.25001.3500+20.536%2093,584-69.630%
2026-02-05
1.25001.25000.93001.1200-17.037%4803,573-63.393%
2026-02-04
1.36001.39001.20001.3500+12.500%1563,486-69.630%
2026-02-03
1.25001.25001.10001.2000-23.077%2,3833,342-65.833%
2026-02-02
1.40001.65001.40001.5600-2.500%341,068-73.718%
2026-01-30
1.75001.75001.60001.6000-15.789%1261,058-74.375%
2026-01-29
1.98001.98001.90001.9000-5.000%3995-78.421%
2026-01-28
2.25002.25002.00002.0000-11.111%15994-79.500%
2026-01-27
2.60002.60002.25002.2500+8.173%3991-81.778%
2026-01-26
2.10002.12002.08002.0800-16.800%323988-80.288%
2026-01-23
2.50002.50002.50002.5000-19.355%10988-83.600%
2026-01-16
3.10003.10003.10003.1000+16.981%30948-86.774%
2026-01-13
2.70002.70002.65002.6500-5.357%2948-84.528%
2026-01-12
2.80002.80002.80002.80000.000%3948-85.357%
2026-01-08
2.80002.80002.80002.8000-6.667%9945-85.357%
2026-01-07
3.00003.00003.00003.0000-4.153%35954-86.333%
2026-01-06
3.13003.13003.13003.1300+25.703%2919-86.901%
2026-01-02
2.40002.50002.40002.4900-2.734%8917-83.534%
2025-12-31
2.61002.61002.56002.5600-6.909%2917-83.984%
2025-12-29
2.70002.75002.70002.7500+1.476%9917-85.091%
2025-12-26
2.85002.85002.71002.7100-12.581%12922-84.871%
2025-12-23
3.10003.10003.10003.1000+6.897%2913-86.774%
2025-12-19
2.90002.90002.90002.9000-3.333%20915-85.862%
2025-12-17
3.10003.10002.94003.0000-18.919%142895-86.333%
2025-12-12
3.70003.70003.70003.7000+10.119%15953-88.919%
2025-12-11
3.57003.57003.36003.3600-13.846%183938-87.798%
2025-12-10
3.90003.90003.90003.9000+4.000%1775-89.487%
2025-12-09
3.30003.75003.30003.7500+8.696%58776-89.067%
2025-12-08
3.50003.50003.45003.4500-3.631%10828-88.116%
2025-12-05
3.65003.65003.50003.5800+8.485%37826-88.547%
2025-12-04
3.25003.40003.25003.3000+6.452%59809-87.576%
2025-12-03
3.00003.10003.00003.1000+9.541%8756-86.774%
2025-12-02
2.83002.83002.83002.8300-2.414%10753-85.512%
2025-12-01
2.90002.90002.90002.9000+11.538%3753-85.862%
2025-11-28
2.93002.93002.60002.6000-7.143%17750-84.231%
2025-11-26
2.60002.80002.60002.8000+12.000%30732-85.357%
2025-11-25
2.50002.50002.50002.50000.000%1732-83.600%
2025-11-24
2.50002.50002.50002.50000.000%1731-83.600%
2025-11-21
2.45002.50002.30002.5000+6.383%5730-83.600%
2025-11-20
2.20002.35002.20002.3500+18.687%32725-82.553%
2025-11-19
2.40002.40001.95001.9800-13.913%20698-79.293%
2025-11-18
2.55002.55002.13002.3000+4.545%64688-82.174%
2025-11-17
2.00002.20002.00002.2000-35.103%163628-81.364%
2025-11-14
3.39003.39003.39003.3900+11.881%1467-87.906%
2025-11-12
3.03003.03003.03003.0300+1.000%1467-86.469%
2025-11-10
2.83003.00002.83003.0000+2.389%5468-86.333%
2025-11-07
2.79002.93002.75002.9300+4.643%6463-86.007%
2025-11-06
2.80002.80002.80002.8000-5.085%1461-85.357%
2025-11-05
2.95002.95002.95002.9500-4.839%1460-86.102%
2025-11-04
3.10003.10003.10003.1000-11.429%1459-86.774%
2025-11-03
3.50003.50003.50003.5000+9.375%3461-88.286%
2025-10-31
3.50003.50003.05003.2000-4.478%14461-87.188%
2025-10-30
4.00004.00003.25003.3500-21.729%16447-87.761%
2025-10-29
4.25004.28004.25004.2800+9.744%50450-90.421%
2025-10-27
3.90003.90003.90003.9000+5.405%1400-89.487%
2025-10-24
3.70003.70003.70003.70000.000%1400-88.919%
2025-10-23
3.80003.85003.70003.7000-12.530%5399-88.919%
2025-10-21
4.29004.29004.23004.2300+3.171%3400-90.307%
2025-10-20
4.40004.40004.10004.1000+7.895%8403-90.000%
2025-10-17
3.60003.80003.60003.8000+18.012%6405-89.211%
2025-10-16
3.22003.22003.22003.2200+1.577%5399-87.267%
2025-10-10
3.13003.17003.13003.1700-6.765%41399-87.066%
2025-10-09
3.40003.40003.40003.4000-5.817%151397-87.941%
2025-10-08
3.50003.61003.50003.6100+12.813%93298-88.643%
2025-10-07
3.60003.60003.20003.2000-8.832%2289-87.188%
2025-10-06
3.51003.51003.51003.5100+7.339%1289-88.319%
2025-10-03
3.30003.30003.27003.2700+7.213%34289-87.462%
2025-10-02
3.25003.25002.97003.0500-7.576%46303-86.557%
2025-10-01
3.50003.50003.30003.30000.000%56260-87.576%
2025-09-30
3.60003.60003.22003.3000-12.000%22205-87.576%
2025-09-25
3.70003.80003.70003.7500-9.201%8209-89.067%
2025-09-24
4.70004.70004.10004.1300-14.669%54210-90.073%
2025-09-12
4.84004.84004.84004.8400+7.556%2176-91.529%
2025-09-05
4.50004.50004.50004.5000+5.140%5174-90.889%
2025-09-03
4.40004.40004.28004.2800-15.914%102174-90.421%
2025-08-27
5.09005.09005.09005.0900-3.962%173-91.945%
2025-08-22
5.29005.30005.29005.3000-9.556%2573-92.264%
2025-08-13
6.04006.04005.86005.8600-6.984%273-93.003%
2025-08-12
6.00006.30006.00006.3000+10.526%571-93.492%
2025-08-11
5.73005.73005.70005.7000+0.529%576-92.807%
2025-08-08
5.67005.67005.67005.6700+13.400%174-92.769%
2025-08-07
5.00005.00005.00005.0000-8.425%2573-91.800%
2025-08-05
5.46005.46005.46005.4600+3.019%178-92.491%
2025-08-01
5.20005.30005.20005.3000-5.357%378-92.264%
2025-07-31
5.47005.65005.47005.6000-6.040%5176-92.679%
2025-07-30
5.96005.96005.96005.9600+0.337%170-93.121%
2025-07-25
5.94005.94005.94005.9400-7.188%169-93.098%
2025-07-24
6.40006.40006.40006.4000+5.785%6068-93.594%
2025-07-22
6.16006.16006.05006.0500-0.493%285-93.223%
2025-07-21
6.29006.29006.08006.0800-13.143%285-93.257%
2025-07-17
7.00007.00007.00007.0000+26.582%1085-94.143%
2025-07-14
5.53005.53005.53005.5300-0.896%177-92.586%
2025-07-11
5.60005.60005.58005.5800-3.460%277-92.652%
2025-07-10
5.90005.90005.78005.7800+1.582%277-92.907%
2025-07-09
5.69005.69005.69005.6900-1.727%177-92.794%
2025-07-08
5.71005.79005.71005.7900+4.702%276-92.919%
2025-07-07
5.69005.76005.41005.5300-1.950%1274-92.586%
2025-06-24
5.64005.64005.64005.6400+6.616%1066-92.730%
2025-06-23
6.00006.00005.29005.2900-0.189%5256-92.250%
2025-06-20
5.30005.30005.30005.3000-3.636%45-92.264%
2025-06-13
5.50005.50005.50005.5000-5.172%45-92.545%
2025-06-05
5.80005.80005.80005.8000+5.455%26-92.931%
2025-06-03
5.50005.50005.50005.5000+3.774%28-92.545%
2025-05-22
5.18005.37005.18005.3000-3.636%46-92.264%
2025-05-21
5.50005.50005.50005.5000+25.000%14-92.545%
2025-04-21
4.40004.40004.40004.4000+12.821%23-90.682%
2025-04-04
3.90003.90003.90003.90000.000%21-89.487%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC