Dark

OWL20270115C8
OWL Jan 15 2027 8.00 Call (OWL270115C00008000)
option OPRA

EOD

Aug 7, 2026

3.89+12.754%(+0.44)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.7000	3.8900	3.7000	3.8900	+12.754%	96	6,615	0.000%
2026-08-06	3.5000	3.5000	3.4400	3.4500	+1.471%	70	6,611	+12.754%
2026-08-05	3.6500	3.7000	3.4000	3.4000	-7.104%	71	6,656	+14.412%
2026-08-04	3.2000	3.6600	3.2000	3.6600	+16.190%	3	6,683	+6.284%
2026-08-03	2.5500	3.1500	2.5500	3.1500	+24.016%	5	6,685	+23.492%
2026-07-30	1.8500	2.5500	1.8000	2.5400	+20.952%	1,256	6,689	+53.150%
2026-07-29	2.0000	2.1500	2.0000	2.1000	-2.778%	68	6,318	+85.238%
2026-07-27	2.1500	2.1600	2.1500	2.1600	+8.000%	37	6,329	+80.093%
2026-07-24	1.9200	2.0000	1.9200	2.0000	+14.286%	50	6,365	+94.500%
2026-07-22	2.0500	2.0500	1.7500	1.7500	-13.793%	45	6,347	+122.286%
2026-07-21	2.0500	2.0500	2.0300	2.0300	-7.727%	2	6,369	+91.626%
2026-07-17	2.2000	2.2000	2.2000	2.2000	+3.286%	35	6,371	+76.818%
2026-07-16	2.1300	2.1300	2.1300	2.1300	-6.167%	3	6,371	+82.629%
2026-07-15	2.4300	2.4300	2.2700	2.2700	+5.581%	131	6,372	+71.366%
2026-07-14	2.1000	2.1500	2.1000	2.1500	+5.392%	79	6,477	+80.930%
2026-07-09	2.0400	2.0400	2.0400	2.0400	-2.857%	10	6,442	+90.686%
2026-07-07	2.1000	2.1000	2.1000	2.1000	+7.692%	3	6,432	+85.238%
2026-07-06	1.9500	1.9500	1.9500	1.9500	+8.333%	1	6,432	+99.487%
2026-07-02	2.0000	2.0000	1.8000	1.8000	+13.208%	40	6,430	+116.111%
2026-07-01	1.6500	1.6500	1.5900	1.5900	-9.143%	51	6,430	+144.654%
2026-06-30	1.5300	1.7500	1.5200	1.7500	+12.903%	44	6,430	+122.286%
2026-06-26	1.6000	1.6000	1.5500	1.5500	+6.897%	173	6,438	+150.968%
2026-06-25	1.4500	1.4500	1.4500	1.4500	-9.375%	1	6,373	+168.276%
2026-06-24	1.6000	1.6000	1.6000	1.6000	-13.514%	25	6,372	+143.125%
2026-06-23	2.0000	2.0000	1.8500	1.8500	-11.058%	30	6,372	+110.270%
2026-06-22	2.2500	2.2700	2.0800	2.0800	-9.565%	12	6,392	+87.019%
2026-06-18	2.3000	2.3000	2.2500	2.3000	-8.000%	52	6,405	+69.130%
2026-06-16	2.5000	2.5000	2.5000	2.5000	+2.041%	1	6,405	+55.600%
2026-06-15	2.5500	2.5500	2.4500	2.4500	+0.823%	50	6,395	+58.776%
2026-06-12	2.5500	2.5500	2.4300	2.4300	+8.482%	4	6,395	+60.082%
2026-06-11	2.2400	2.2400	2.2400	2.2400	-0.444%	2	6,395	+73.661%
2026-06-08	2.2500	2.2500	2.2500	2.2500	-11.765%	1	6,395	+72.889%
2026-06-05	2.6800	2.7100	2.5500	2.5500	-14.716%	29	6,395	+52.549%
2026-06-04	2.9900	2.9900	2.9900	2.9900	+15.891%	3	6,395	+30.100%
2026-06-03	2.4700	2.5800	2.4200	2.5800	-16.774%	3	6,395	+50.775%
2026-06-01	3.1900	3.1900	3.1000	3.1000	+5.085%	3	6,395	+25.484%
2026-05-29	3.0000	3.0000	2.9500	2.9500	+1.375%	3	6,397	+31.864%
2026-05-27	2.9100	2.9100	2.9100	2.9100	+3.929%	20	6,397	+33.677%
2026-05-26	2.8000	2.8000	2.8000	2.8000	-5.085%	10	6,417	+38.929%
2026-05-22	3.0000	3.0000	2.9500	2.9500	+28.261%	2	6,427	+31.864%
2026-05-20	2.3000	2.3000	2.3000	2.3000	-4.167%	25	6,427	+69.130%
2026-05-18	2.4300	2.4300	2.4000	2.4000	-0.415%	305	6,437	+62.083%
2026-05-15	2.3800	2.4100	2.3800	2.4100	-12.364%	32	6,437	+61.411%
2026-05-14	3.0000	3.0000	2.7500	2.7500	+10.442%	8	6,754	+41.455%
2026-05-13	2.4500	2.4900	2.4500	2.4900	+1.633%	4	6,752	+56.225%
2026-05-12	2.5700	2.5700	2.4500	2.4500	-2.000%	33	6,752	+58.776%
2026-05-11	3.0000	3.0000	2.5000	2.5000	-13.793%	13	6,752	+55.600%
2026-05-08	2.7000	3.1000	2.7000	2.9000	0.000%	64	6,724	+34.138%
2026-05-07	2.9000	2.9000	2.9000	2.9000	-6.452%	1	6,786	+34.138%
2026-05-06	3.1800	3.2000	3.1000	3.1000	-3.727%	37	6,785	+25.484%
2026-05-05	2.7000	3.3000	2.7000	3.2200	+12.982%	79	6,800	+20.807%
2026-05-04	2.8000	2.9000	2.8000	2.8500	+10.895%	15	6,773	+36.491%
2026-05-01	3.1700	3.1700	2.4700	2.5700	+5.761%	138	6,785	+51.362%
2026-04-30	2.0500	2.7500	2.0500	2.4300	+24.615%	86	6,785	+60.082%
2026-04-29	2.0000	2.0000	1.9500	1.9500	-2.500%	5	6,809	+99.487%
2026-04-28	2.0000	2.0000	1.9600	2.0000	0.000%	9	6,805	+94.500%
2026-04-27	2.2000	2.2000	1.9900	2.0000	-9.091%	384	6,799	+94.500%
2026-04-24	2.4000	2.4000	2.2000	2.2000	-6.383%	5	6,461	+76.818%
2026-04-23	2.5500	2.6000	2.3000	2.3500	-17.544%	111	6,461	+65.532%
2026-04-22	2.8400	2.8500	2.8000	2.8500	+5.556%	67	6,431	+36.491%
2026-04-21	3.0000	3.0700	2.7000	2.7000	0.000%	93	6,470	+44.074%
2026-04-20	2.6000	2.7000	2.6000	2.7000	-1.818%	12	6,495	+44.074%
2026-04-17	2.7500	2.9000	2.6300	2.7500	+3.774%	105	6,528	+41.455%
2026-04-16	2.8000	2.9200	2.6500	2.6500	-5.357%	90	6,477	+46.792%
2026-04-15	2.5600	2.9500	2.4000	2.8000	+29.032%	175	6,461	+38.929%
2026-04-14	1.9000	2.2500	1.9000	2.1700	+24.713%	198	6,431	+79.263%
2026-04-13	1.5700	1.7800	1.5700	1.7400	+2.353%	178	6,325	+123.563%
2026-04-10	1.5500	1.7000	1.5000	1.7000	+6.250%	404	6,210	+128.824%
2026-04-09	1.7500	1.7500	1.6000	1.6000	-5.882%	140	5,994	+143.125%
2026-04-08	1.9000	1.9000	1.7000	1.7000	-5.556%	26	5,900	+128.824%
2026-04-07	1.7000	1.9000	1.7000	1.8000	0.000%	140	5,890	+116.111%
2026-04-06	1.9700	1.9700	1.7500	1.8000	-2.703%	95	5,836	+116.111%
2026-04-02	1.6000	1.9300	1.5000	1.8500	-5.128%	852	5,090	+110.270%
2026-04-01	2.2000	2.2000	1.9400	1.9500	-13.717%	93	5,090	+99.487%
2026-03-31	2.2500	2.3500	2.1300	2.2600	+5.116%	57	5,018	+72.124%
2026-03-30	2.2000	2.2000	2.1500	2.1500	-2.715%	1,166	5,005	+80.930%
2026-03-27	2.1400	2.2100	2.1400	2.2100	-3.913%	18	3,858	+76.018%
2026-03-26	2.2500	2.4000	2.2500	2.3000	+2.222%	11	3,850	+69.130%
2026-03-25	2.3000	2.3000	2.1800	2.2500	+2.273%	254	3,844	+72.889%
2026-03-24	2.1500	2.3000	2.0800	2.2000	-6.383%	30	3,854	+76.818%
2026-03-23	2.4000	2.4000	2.3500	2.3500	-2.083%	110	3,858	+65.532%
2026-03-20	2.4000	2.4800	2.3000	2.4000	0.000%	355	3,748	+62.083%
2026-03-19	2.3900	2.4400	2.2000	2.4000	-2.041%	52	3,430	+62.083%
2026-03-18	2.3400	2.6100	2.3400	2.4500	0.000%	40	3,394	+58.776%
2026-03-17	2.4000	2.5000	2.4000	2.4500	+15.023%	66	3,367	+58.776%
2026-03-16	2.3000	2.3000	2.0500	2.1300	-4.484%	240	3,331	+82.629%
2026-03-13	2.2000	2.2500	2.2000	2.2300	+6.190%	76	3,105	+74.439%
2026-03-12	2.2700	2.4000	2.1000	2.1000	-11.765%	1,904	3,034	+85.238%
2026-03-11	2.7500	2.7500	2.2000	2.3800	-13.139%	292	1,248	+63.445%
2026-03-10	2.7400	2.9500	2.7400	2.7400	-8.970%	171	1,022	+41.971%
2026-03-09	3.0000	3.0100	2.8000	3.0100	-3.215%	102	901	+29.236%
2026-03-06	3.3000	3.3000	3.0100	3.1100	-9.329%	115	931	+25.080%
2026-03-05	3.4300	3.4300	3.4300	3.4300	+0.882%	70	865	+13.411%
2026-03-04	3.4500	3.5000	3.3400	3.4000	0.000%	68	865	+14.412%
2026-03-03	3.3500	3.4000	3.0200	3.4000	-8.108%	299	797	+14.412%
2026-03-02	3.4600	3.7000	3.4000	3.7000	+0.543%	408	508	+5.135%
2026-02-27	3.7400	3.7400	3.6000	3.6800	-14.815%	12	260	+5.707%
2026-02-26	4.4000	4.4000	4.3200	4.3200	+1.887%	2	248	-9.954%
2026-02-25	3.6400	4.2400	3.6400	4.2400	+29.664%	14	242	-8.255%
2026-02-24	3.4000	3.4000	3.2700	3.2700	-3.824%	11	242	+18.960%
2026-02-23	3.5000	3.5000	3.4000	3.4000	-11.227%	132	232	+14.412%
2026-02-20	4.0000	4.0000	3.8200	3.8300	+2.957%	70	100	+1.567%
2026-02-19	4.0000	4.0000	3.7200	3.7200	-21.684%	6	38	+4.570%
2026-02-13	4.7500	4.7500	4.7500	4.7500	-4.040%	5	27	-18.105%
2026-02-11	4.9500	4.9500	4.9500	4.9500	-4.808%	20	27	-21.414%
2026-02-10	5.2000	5.2000	5.2000	5.2000	+4.000%	5	27	-25.192%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-25.373%	2	22	-22.200%
2026-01-27	6.7000	6.7000	6.7000	6.7000	-15.190%	3	20	-41.940%
2026-01-12	7.9000	7.9000	7.9000	7.9000	+1.542%	5	17	-50.759%
2026-01-09	7.7800	7.7800	7.7800	7.7800	-0.256%	1	12	-50.000%
2026-01-08	7.8000	7.8000	7.8000	7.8000	-7.143%	1	13	-50.128%
2025-12-11	8.4000	8.4000	8.4000	8.4000	+31.250%	5	12	-53.690%
2025-11-24	6.5000	6.5000	6.4000	6.4000	-12.925%	12	17	-39.219%
2025-11-10	7.3500	7.3500	7.3500	7.3500	-39.754%	5	5	-47.075%
2025-07-23	12.2000	12.2000	12.2000	12.2000	-27.381%	1	1	-68.115%
2024-12-16	16.8000	16.8000	16.8000	16.8000	+28.244%	1	1	-76.845%
2024-11-04	13.1000	13.1000	13.1000	13.1000	0.000%	1	1	-70.305%

.dark-mode .hyCtfl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hyCtfl{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20270115C8OWL Jan 15 2027 8.00 Call (OWL270115C00008000)option OPRA

OWL20270115C8
OWL Jan 15 2027 8.00 Call (OWL270115C00008000)
option OPRA