Dark

OWL20280121C10
OWL Jan 21 2028 10.00 Call (OWL280121C00010000)
option OPRA

EOD

Aug 10, 2026

3.13-2.188%(-0.07)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	3.2000	3.2000	3.0000	3.1300	-2.188%	200	16,887	0.000%
2026-08-07	3.1000	3.3400	3.0500	3.2000	+8.108%	1,045	17,053	-2.188%
2026-08-06	3.0300	3.0300	2.8500	2.9600	-4.823%	2,754	18,022	+5.743%
2026-08-05	3.1500	3.1700	3.1000	3.1100	+0.323%	227	19,695	+0.643%
2026-08-04	2.8500	3.2000	2.8500	3.1000	+3.333%	506	19,650	+0.968%
2026-08-03	2.6000	3.0000	2.5500	3.0000	+27.660%	228	19,710	+4.333%
2026-07-31	2.3500	2.3700	2.2800	2.3500	+4.911%	9	19,688	+33.191%
2026-07-30	2.0500	2.3000	1.8700	2.2400	+9.268%	167	19,687	+39.732%
2026-07-29	2.1000	2.1000	1.9500	2.0500	-5.530%	311	19,834	+52.683%
2026-07-28	2.0500	2.3500	2.0000	2.1700	+0.930%	284	19,610	+44.240%
2026-07-27	2.0000	2.1500	2.0000	2.1500	+16.216%	205	19,629	+45.581%
2026-07-24	1.9700	1.9700	1.8500	1.8500	-3.141%	13	19,650	+69.189%
2026-07-23	1.9300	1.9300	1.8500	1.9100	+5.525%	31	19,643	+63.874%
2026-07-22	2.0000	2.0000	1.7800	1.8100	-11.707%	195	19,632	+72.928%
2026-07-21	2.0000	2.0500	1.9900	2.0500	+7.895%	510	19,513	+52.683%
2026-07-20	2.0000	2.0000	1.7000	1.9000	-6.404%	97	19,508	+64.737%
2026-07-17	2.0000	2.0300	2.0000	2.0300	-2.404%	13	19,423	+54.187%
2026-07-16	2.2300	2.2300	2.0600	2.0800	-7.556%	76	19,413	+50.481%
2026-07-15	2.2500	2.3100	2.2500	2.2500	+4.651%	54	19,350	+39.111%
2026-07-14	2.0200	2.1500	1.9500	2.1500	+16.216%	95	19,350	+45.581%
2026-07-13	2.0000	2.0000	1.8500	1.8500	-13.953%	2,026	19,289	+69.189%
2026-07-10	2.1500	2.1500	2.1500	2.1500	+7.500%	5	19,539	+45.581%
2026-07-09	1.9000	2.0000	1.9000	2.0000	+0.503%	56	19,539	+56.500%
2026-07-08	1.9500	1.9900	1.9000	1.9900	-5.238%	22	19,528	+57.286%
2026-07-07	2.1000	2.1000	2.1000	2.1000	+1.449%	1	19,538	+49.048%
2026-07-06	1.9000	2.1000	1.9000	2.0700	+13.736%	527	19,538	+51.208%
2026-07-02	1.9000	2.0500	1.8000	1.8200	+7.059%	46	19,503	+71.978%
2026-07-01	1.7500	1.7500	1.7000	1.7000	-3.409%	169	19,503	+84.118%
2026-06-30	1.7000	1.8000	1.5800	1.7600	+7.975%	239	19,482	+77.841%
2026-06-29	1.7500	1.7500	1.4600	1.6300	-4.118%	106	19,635	+92.025%
2026-06-26	1.8000	1.8000	1.5600	1.7000	+3.030%	150	19,697	+84.118%
2026-06-25	1.8000	2.0000	1.6000	1.6500	-1.198%	224	19,682	+89.697%
2026-06-24	1.7200	1.9000	1.5500	1.6700	-7.222%	398	19,554	+87.425%
2026-06-23	1.9000	2.0000	1.7000	1.8000	-10.000%	835	19,646	+73.889%
2026-06-22	2.1500	2.2000	2.0000	2.0000	-4.762%	527	19,986	+56.500%
2026-06-18	2.1600	2.1900	2.1000	2.1000	-2.326%	23	19,975	+49.048%
2026-06-17	2.3500	2.4100	2.1500	2.1500	-8.511%	45	19,975	+45.581%
2026-06-16	2.4000	2.4300	2.3500	2.3500	+2.174%	8	19,975	+33.191%
2026-06-15	2.4000	2.6000	2.3000	2.3000	-4.167%	45	19,981	+36.087%
2026-06-12	2.4000	2.4000	2.4000	2.4000	+10.599%	38	19,981	+30.417%
2026-06-10	2.2200	2.3000	2.1700	2.1700	+0.930%	51	19,981	+44.240%
2026-06-09	2.1000	2.1500	2.0000	2.1500	-2.273%	17	19,976	+45.581%
2026-06-08	2.3000	2.4400	2.1500	2.2000	-6.383%	74	19,967	+42.273%
2026-06-05	2.7000	2.7000	2.2800	2.3500	-12.963%	32	19,994	+33.191%
2026-06-04	2.6400	2.7500	2.6000	2.7000	+14.894%	78	19,984	+15.926%
2026-06-03	2.5600	2.6500	2.3000	2.3500	-17.254%	326	19,973	+33.191%
2026-06-02	3.0000	3.0000	2.6000	2.8400	-2.069%	121	19,921	+10.211%
2026-06-01	2.8500	3.0500	2.8000	2.9000	+4.317%	450	19,880	+7.931%
2026-05-29	2.5500	2.7800	2.5500	2.7800	+11.200%	27	20,194	+12.590%
2026-05-28	2.5500	2.6500	2.4900	2.5000	-3.846%	77	20,187	+25.200%
2026-05-27	2.8000	3.0000	2.6000	2.6000	-0.763%	240	20,157	+20.385%
2026-05-26	2.6000	2.6200	2.6000	2.6200	-0.380%	58	20,150	+19.466%
2026-05-22	2.7400	2.7800	2.5500	2.6300	-4.364%	17	20,154	+19.011%
2026-05-21	2.5000	2.7500	2.5000	2.7500	+14.583%	15	20,148	+13.818%
2026-05-20	2.2500	2.4900	2.2500	2.4000	+11.628%	1,043	20,148	+30.417%
2026-05-19	2.2500	2.2500	2.1500	2.1500	-6.522%	288	21,135	+45.581%
2026-05-18	2.3000	2.4000	2.2500	2.3000	0.000%	630	21,135	+36.087%
2026-05-15	2.5500	2.5500	2.3000	2.3000	-9.804%	72	21,135	+36.087%
2026-05-14	2.5200	2.7000	2.4500	2.5500	+4.082%	278	21,271	+22.745%
2026-05-13	2.4700	2.4700	2.4100	2.4500	-2.000%	31	21,191	+27.755%
2026-05-12	2.4500	2.5400	2.3900	2.5000	-0.398%	439	21,191	+25.200%
2026-05-11	2.8600	2.9500	2.4700	2.5100	-12.544%	169	21,191	+24.701%
2026-05-08	2.8000	2.8800	2.4500	2.8700	+4.745%	109	21,132	+9.059%
2026-05-07	2.6500	2.9000	2.6000	2.7400	-7.119%	3,081	21,114	+14.234%
2026-05-06	2.9000	3.0000	2.8000	2.9500	-1.667%	85	19,616	+6.102%
2026-05-05	2.8700	3.0000	2.5000	3.0000	+13.208%	189	19,550	+4.333%
2026-05-04	2.6000	2.8000	2.5500	2.6500	+9.053%	561	19,425	+18.113%
2026-05-01	3.0000	3.0000	2.2700	2.4300	+4.741%	550	18,677	+28.807%
2026-04-30	2.2500	2.6000	1.9500	2.3200	+22.105%	431	18,677	+34.914%
2026-04-29	1.9500	2.0800	1.8900	1.9000	-1.554%	1,291	18,365	+64.737%
2026-04-28	1.9600	2.0000	1.9000	1.9300	-12.273%	2,574	17,496	+62.176%
2026-04-27	2.6000	2.6000	1.9700	2.2000	0.000%	376	17,072	+42.273%
2026-04-24	2.3500	2.3500	2.2000	2.2000	-4.348%	73	16,757	+42.273%
2026-04-23	2.4500	2.4700	2.2300	2.3000	-17.857%	583	16,778	+36.087%
2026-04-22	2.8900	2.8900	2.5000	2.8000	+7.692%	166	17,085	+11.786%
2026-04-21	2.7500	2.9200	2.6000	2.6000	-0.763%	274	16,937	+20.385%
2026-04-20	2.6000	2.8000	2.4500	2.6200	+2.745%	214	16,863	+19.466%
2026-04-17	2.7000	2.7000	2.4800	2.5500	+3.239%	163	16,954	+22.745%
2026-04-16	2.7000	2.7500	2.4700	2.4700	-10.182%	276	16,828	+26.721%
2026-04-15	2.3100	2.7500	2.3000	2.7500	+30.332%	207	16,811	+13.818%
2026-04-14	1.7900	2.2500	1.7900	2.1100	+24.118%	1,211	16,758	+48.341%
2026-04-13	1.5000	1.7800	1.4500	1.7000	+6.250%	340	15,829	+84.118%
2026-04-10	1.6000	1.6200	1.4300	1.6000	+1.911%	232	15,585	+95.625%
2026-04-09	1.6000	1.6800	1.5500	1.5700	-7.101%	178	15,470	+99.363%
2026-04-08	1.9000	1.9400	1.6600	1.6900	-13.333%	242	15,521	+85.207%
2026-04-07	1.8000	1.9500	1.7000	1.9500	+11.429%	369	15,336	+60.513%
2026-04-06	1.9000	1.9500	1.7300	1.7500	-5.405%	159	15,186	+78.857%
2026-04-02	1.7000	1.9000	1.5500	1.8500	-2.632%	508	14,802	+69.189%
2026-04-01	2.0800	2.1500	1.8900	1.9000	-9.524%	196	14,802	+64.737%
2026-03-31	2.2000	2.3000	2.0000	2.1000	-2.326%	98	14,765	+49.048%
2026-03-30	2.0800	2.1600	2.0800	2.1500	+2.381%	70	14,723	+45.581%
2026-03-27	2.1200	2.1500	2.1000	2.1000	-4.545%	516	14,781	+49.048%
2026-03-26	2.0500	2.3000	2.0500	2.2000	+4.762%	270	14,340	+42.273%
2026-03-25	2.1800	2.1800	1.9400	2.1000	+1.449%	314	14,209	+49.048%
2026-03-24	2.1500	2.2500	2.0000	2.0700	-5.479%	162	14,349	+51.208%
2026-03-23	2.2500	2.2700	2.1900	2.1900	+0.459%	28	14,287	+42.922%
2026-03-20	2.2000	2.3000	2.1700	2.1800	0.000%	232	14,290	+43.578%
2026-03-19	2.5500	2.5500	2.1000	2.1800	-3.111%	74	14,287	+43.578%
2026-03-18	2.2500	2.4000	2.1000	2.2500	-0.442%	116	14,290	+39.111%
2026-03-17	2.3100	2.3500	2.1900	2.2600	+13.000%	220	14,315	+38.496%
2026-03-16	2.1000	2.1100	1.9500	2.0000	-4.762%	419	14,433	+56.500%
2026-03-13	2.0500	2.1500	2.0500	2.1000	+5.000%	1,599	14,615	+49.048%
2026-03-12	2.1600	2.2500	1.9800	2.0000	-9.091%	645	13,225	+56.500%
2026-03-11	2.5000	2.5000	2.1500	2.2000	-13.043%	9,220	13,328	+42.273%
2026-03-10	2.9000	2.9000	2.4700	2.5300	-12.759%	193	5,884	+23.715%
2026-03-09	2.6400	2.9000	2.6000	2.9000	+1.754%	73	5,814	+7.931%
2026-03-06	2.8500	2.9100	2.6000	2.8500	-9.524%	220	5,792	+9.825%
2026-03-05	3.2000	3.2000	3.0800	3.1500	+5.000%	45	5,673	-0.635%
2026-03-04	3.1000	3.1800	3.0000	3.0000	-5.363%	282	5,664	+4.333%
2026-03-03	3.0000	3.1700	2.6000	3.1700	-0.938%	181	5,519	-1.262%
2026-03-02	2.9000	3.3000	2.9000	3.2000	0.000%	256	5,508	-2.188%
2026-02-27	3.4000	3.4000	3.2000	3.2000	-16.230%	20	5,358	-2.188%
2026-02-26	3.8600	3.8600	3.2600	3.8200	+6.111%	36	5,340	-18.063%
2026-02-25	3.2000	3.7000	3.1300	3.6000	+9.422%	361	5,086	-13.056%
2026-02-24	2.9000	3.4200	2.7500	3.2900	+6.129%	261	5,086	-4.863%
2026-02-23	3.2000	3.2700	2.9000	3.1000	-3.125%	451	4,848	+0.968%
2026-02-20	3.2000	3.6000	3.2000	3.2000	-3.030%	1,214	4,468	-2.188%
2026-02-19	3.5000	3.5000	2.7000	3.3000	-15.385%	528	3,327	-5.152%
2026-02-18	3.8100	3.9000	3.8000	3.9000	0.000%	16	2,887	-19.744%
2026-02-17	3.8000	3.9000	3.8000	3.9000	-2.010%	11	2,873	-19.744%
2026-02-13	4.0300	4.0300	3.9800	3.9800	-0.500%	110	2,783	-21.357%
2026-02-12	4.0000	4.0000	4.0000	4.0000	-11.504%	1	2,783	-21.750%
2026-02-11	4.5200	4.5200	4.5200	4.5200	+7.363%	1	2,783	-30.752%
2026-02-10	4.2100	4.2100	4.2100	4.2100	-2.093%	2	2,782	-25.653%
2026-02-09	4.0000	4.3000	4.0000	4.3000	+5.651%	278	2,780	-27.209%
2026-02-06	4.0600	4.1000	3.9300	4.0700	+19.706%	237	2,607	-23.096%
2026-02-05	3.7000	3.7000	2.9800	3.4000	-10.526%	1,749	2,780	-7.941%
2026-02-04	4.0000	4.0000	3.7000	3.8000	+8.571%	69	1,122	-17.632%
2026-02-03	4.1000	4.1000	3.4000	3.5000	-27.083%	255	1,053	-10.571%
2026-02-02	4.4000	4.8000	4.4000	4.8000	+4.348%	505	800	-34.792%
2026-01-30	4.7500	4.7500	4.6000	4.6000	-6.694%	4	375	-31.957%
2026-01-29	5.2500	5.2500	4.9300	4.9300	-8.704%	144	371	-36.511%
2026-01-28	5.7000	5.7000	5.4000	5.4000	-10.000%	3	305	-42.037%
2026-01-27	6.0000	6.0000	6.0000	6.0000	+1.695%	3	304	-47.833%
2026-01-26	5.9000	5.9000	5.9000	5.9000	-9.231%	1	301	-46.949%
2026-01-22	6.5000	6.5000	6.5000	6.5000	+3.834%	1	300	-51.846%
2026-01-14	6.2600	6.2600	6.2600	6.2600	+2.623%	1	299	-50.000%
2026-01-13	6.5000	6.5000	6.1000	6.1000	-1.613%	13	299	-48.689%
2026-01-07	6.2000	6.2000	6.2000	6.2000	-8.148%	1	286	-49.516%
2026-01-05	6.7500	6.7500	6.7500	6.7500	+8.871%	3	288	-53.630%
2026-01-02	6.2000	6.2000	6.2000	6.2000	+3.506%	110	288	-49.516%
2025-12-30	5.9900	5.9900	5.9900	5.9900	-0.167%	1	204	-47.746%
2025-12-26	6.0000	6.0000	6.0000	6.0000	-4.000%	1	204	-47.833%
2025-12-19	6.2500	6.2500	6.2500	6.2500	-6.716%	1	203	-49.920%
2025-12-16	6.6000	6.7000	6.6000	6.7000	-4.286%	54	202	-53.284%
2025-12-12	7.0000	7.0000	7.0000	7.0000	0.000%	3	148	-55.286%
2025-12-11	6.9900	7.0600	6.8000	7.0000	-6.166%	55	151	-55.286%
2025-12-09	7.4600	7.4600	7.4600	7.4600	+6.571%	1	114	-58.043%
2025-12-08	7.1000	7.1000	7.0000	7.0000	+1.449%	3	115	-55.286%
2025-12-05	6.9000	6.9000	6.9000	6.9000	-8.000%	5	112	-54.638%
2025-12-04	7.0000	7.5000	6.9000	7.5000	+26.263%	17	117	-58.267%
2025-11-26	5.8800	5.9400	5.8800	5.9400	+8.000%	12	102	-47.306%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+1.852%	1	102	-43.091%
2025-11-24	5.4000	5.4000	5.4000	5.4000	+8.000%	1	101	-42.037%
2025-11-19	5.5000	5.5000	4.8500	5.0000	-3.846%	24	100	-37.400%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+6.996%	20	77	-39.808%
2025-11-17	4.8700	4.8700	4.8600	4.8600	-14.737%	5	57	-35.597%
2025-11-14	5.7000	5.7000	5.7000	5.7000	-5.000%	1	53	-45.088%
2025-11-10	6.0000	6.0000	6.0000	6.0000	+3.448%	2	53	-47.833%
2025-11-06	5.8000	5.8000	5.8000	5.8000	-14.706%	1	51	-46.034%
2025-11-04	6.8000	6.8000	6.8000	6.8000	+5.263%	1	51	-53.971%
2025-10-30	6.4600	6.4600	6.4600	6.4600	-11.869%	10	50	-51.548%
2025-10-29	7.3300	7.3300	7.3300	7.3300	+0.137%	1	40	-57.299%
2025-10-28	7.4000	7.4000	7.3200	7.3200	-3.684%	4	39	-57.240%
2025-10-24	7.6000	7.6000	7.6000	7.6000	+7.042%	1	37	-58.816%
2025-10-23	7.1000	7.1000	7.1000	7.1000	-7.912%	2	37	-55.915%
2025-10-22	7.7200	7.7200	7.7100	7.7100	+1.447%	2	35	-59.403%
2025-10-20	7.6000	7.6000	7.6000	7.6000	+11.929%	2	33	-58.816%
2025-10-17	6.8300	6.8300	6.7800	6.7900	-6.086%	4	31	-53.903%
2025-10-16	7.2300	7.2300	7.2300	7.2300	+14.762%	1	29	-56.708%
2025-10-10	6.2000	6.3000	6.2000	6.3000	-4.545%	4	29	-50.317%
2025-10-03	6.6000	6.6000	6.6000	6.6000	+1.538%	1	28	-52.576%
2025-10-02	6.5000	6.5000	6.5000	6.5000	-4.412%	2	27	-51.846%
2025-10-01	6.8000	6.8000	6.8000	6.8000	0.000%	10	25	-53.971%
2025-09-30	6.8000	6.8000	6.8000	6.8000	-16.049%	14	15	-53.971%
2025-09-26	8.1000	8.1000	8.1000	8.1000	0.000%	1	1	-61.358%

.dark-mode .xjjcxc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xjjcxc{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20280121C10OWL Jan 21 2028 10.00 Call (OWL280121C00010000)option OPRA

OWL20280121C10
OWL Jan 21 2028 10.00 Call (OWL280121C00010000)
option OPRA