Dark

OWL20280121C20
OWL Jan 21 2028 20.00 Call (OWL280121C00020000)
option OPRA

EOD

Aug 10, 2026

0.6900-10.390%(-0.0800)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.7500	0.7500	0.6700	0.6900	-10.390%	77	23,641	0.000%
2026-08-07	0.6500	0.7700	0.6500	0.7700	+18.462%	60	23,662	-10.390%
2026-08-06	0.6500	0.6600	0.5500	0.6500	-4.412%	1,022	23,670	+6.154%
2026-08-05	0.7000	0.7300	0.6700	0.6800	-2.857%	105	22,652	+1.471%
2026-08-04	0.7000	0.7200	0.6800	0.7000	0.000%	242	22,631	-1.429%
2026-08-03	0.6000	0.7000	0.5400	0.7000	+52.174%	683	22,632	-1.429%
2026-07-31	0.5300	0.5300	0.4300	0.4600	-8.000%	253	22,499	+50.000%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+4.167%	3	22,472	+38.000%
2026-07-28	0.4500	0.4800	0.4500	0.4800	-2.041%	6	22,470	+43.750%
2026-07-27	0.4500	0.4900	0.4500	0.4900	+8.889%	51	22,466	+40.816%
2026-07-23	0.4500	0.4500	0.4500	0.4500	+9.756%	1	22,466	+53.333%
2026-07-22	0.4100	0.4100	0.4100	0.4100	-14.583%	1	22,466	+68.293%
2026-07-17	0.4800	0.4800	0.4800	0.4800	-12.727%	5	22,466	+43.750%
2026-07-16	0.4500	0.5500	0.4500	0.5500	0.000%	78	22,461	+25.455%
2026-07-15	0.5500	0.6000	0.5500	0.5500	+22.222%	81	22,538	+25.455%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-10.000%	1	22,458	+53.333%
2026-07-10	0.4700	0.5000	0.4700	0.5000	+11.111%	12	22,458	+38.000%
2026-07-09	0.5000	0.5000	0.4500	0.4500	-2.174%	54	22,447	+53.333%
2026-07-07	0.4600	0.4600	0.4600	0.4600	+2.222%	1	22,401	+50.000%
2026-07-02	0.4500	0.4500	0.4500	0.4500	0.000%	2	22,401	+53.333%
2026-07-01	0.4500	0.4500	0.4500	0.4500	0.000%	21	22,401	+53.333%
2026-06-30	0.3800	0.4500	0.3800	0.4500	+12.500%	51	22,380	+53.333%
2026-06-26	0.4000	0.4000	0.4000	0.4000	0.000%	22	22,329	+72.500%
2026-06-25	0.3600	0.5000	0.3600	0.4000	-13.043%	128	22,322	+72.500%
2026-06-24	0.4600	0.4600	0.4600	0.4600	+2.222%	4	22,244	+50.000%
2026-06-23	0.5000	0.5000	0.4500	0.4500	-18.182%	53	22,240	+53.333%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-6.780%	10	22,237	+25.455%
2026-06-18	0.5900	0.5900	0.5900	0.5900	-21.333%	1	22,157	+16.949%
2026-06-17	0.6000	0.7500	0.6000	0.7500	+25.000%	133	22,157	-8.000%
2026-06-15	0.5500	0.6500	0.5500	0.6000	+9.091%	52	22,157	+15.000%
2026-06-11	0.5500	0.5500	0.5500	0.5500	-19.118%	3	22,157	+25.455%
2026-06-08	0.6700	0.6800	0.6700	0.6800	-2.857%	51	22,154	+1.471%
2026-06-05	0.6000	0.7200	0.6000	0.7000	-6.667%	131	22,154	-1.429%
2026-06-04	0.7500	0.7500	0.7500	0.7500	0.000%	2	22,243	-8.000%
2026-06-03	0.8100	0.8300	0.7500	0.7500	-7.407%	18	22,243	-8.000%
2026-06-02	0.9500	0.9500	0.8000	0.8100	-10.000%	30	22,238	-14.815%
2026-06-01	0.9000	0.9000	0.8300	0.9000	+12.500%	89	22,218	-23.333%
2026-05-29	0.8500	0.8500	0.7800	0.8000	0.000%	17	22,281	-13.750%
2026-05-28	0.8500	0.8500	0.7500	0.8000	0.000%	212	22,264	-13.750%
2026-05-27	0.8000	0.8000	0.8000	0.8000	+6.667%	12	22,054	-13.750%
2026-05-26	0.7500	0.8500	0.7400	0.7500	-6.250%	64	22,052	-8.000%
2026-05-22	1.0000	1.0000	0.7700	0.8000	+6.667%	14	22,055	-13.750%
2026-05-21	0.7500	0.7500	0.7500	0.7500	+7.143%	33	22,042	-8.000%
2026-05-20	0.6500	0.7500	0.6500	0.7000	+7.692%	39	22,042	-1.429%
2026-05-19	0.6800	0.6800	0.6500	0.6500	-13.333%	5	21,984	+6.154%
2026-05-18	1.1000	1.1000	0.7500	0.7500	+4.167%	254	21,984	-8.000%
2026-05-15	0.7200	0.7200	0.7200	0.7200	-7.692%	1	21,984	-4.167%
2026-05-14	0.7800	0.7800	0.7800	0.7800	+9.859%	1	21,729	-11.538%
2026-05-12	0.6000	0.7100	0.6000	0.7100	-16.471%	16	21,728	-2.817%
2026-05-11	0.8500	0.8500	0.8500	0.8500	0.000%	51	21,728	-18.824%
2026-05-08	0.8000	0.8500	0.8000	0.8500	-5.556%	1,051	21,693	-18.824%
2026-05-07	0.8000	0.9000	0.8000	0.9000	+5.882%	106	20,642	-23.333%
2026-05-06	0.8500	0.8500	0.8500	0.8500	-6.593%	112	20,536	-18.824%
2026-05-05	0.8000	0.9200	0.8000	0.9100	-17.273%	619	20,493	-24.176%
2026-05-04	1.1000	1.1000	1.1000	1.1000	+39.241%	1,000	19,987	-37.273%
2026-05-01	0.7500	0.7900	0.7100	0.7900	+5.333%	22	18,965	-12.658%
2026-04-30	0.7000	0.7500	0.7000	0.7500	+25.000%	3	18,965	-8.000%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+9.091%	1	18,965	+15.000%
2026-04-28	0.6600	0.7200	0.5500	0.5500	-26.667%	44	18,965	+25.455%
2026-04-27	0.8000	0.8000	0.6500	0.7500	+7.143%	64	18,925	-8.000%
2026-04-24	0.8000	0.8000	0.7000	0.7000	+2.941%	11	18,861	-1.429%
2026-04-23	0.8000	0.8000	0.6500	0.6800	-20.000%	13	18,858	+1.471%
2026-04-22	0.8600	1.0000	0.8000	0.8500	+13.333%	164	18,868	-18.824%
2026-04-21	0.9000	0.9000	0.7500	0.7500	-11.765%	101	18,721	-8.000%
2026-04-20	0.8300	0.8500	0.7700	0.8500	-3.409%	155	18,741	-18.824%
2026-04-17	0.7800	0.8900	0.7800	0.8800	+17.333%	38	18,631	-21.591%
2026-04-16	0.8000	0.8100	0.7500	0.7500	-11.765%	68	18,614	-8.000%
2026-04-15	0.6800	0.8500	0.6800	0.8500	+46.552%	2,095	18,623	-18.824%
2026-04-14	0.4800	0.5800	0.4800	0.5800	+28.889%	46	16,643	+18.966%
2026-04-13	0.4000	0.4500	0.4000	0.4500	+12.500%	21	16,623	+53.333%
2026-04-10	0.4000	0.4000	0.4000	0.4000	-11.111%	1	16,623	+72.500%
2026-04-09	0.5100	0.5100	0.4100	0.4500	0.000%	13	16,622	+53.333%
2026-04-08	0.6000	0.6000	0.4500	0.4500	-10.000%	58	16,621	+53.333%
2026-04-07	0.5000	0.5000	0.5000	0.5000	0.000%	6	16,565	+38.000%
2026-04-06	0.5500	0.5500	0.5000	0.5000	-12.281%	6	16,562	+38.000%
2026-04-01	0.6400	0.6400	0.5500	0.5700	-12.308%	110	16,558	+21.053%
2026-03-30	0.6500	0.6500	0.6500	0.6500	0.000%	5	16,487	+6.154%
2026-03-27	0.6500	0.6500	0.6500	0.6500	+8.333%	1	16,487	+6.154%
2026-03-25	0.7000	0.7000	0.6000	0.6000	0.000%	30	16,487	+15.000%
2026-03-24	0.5800	0.6500	0.5800	0.6000	-7.692%	29	16,491	+15.000%
2026-03-19	0.7500	0.7500	0.6500	0.6500	-7.143%	48	16,471	+6.154%
2026-03-18	0.7000	0.7000	0.7000	0.7000	+4.478%	10	16,453	-1.429%
2026-03-17	0.6500	0.6700	0.6500	0.6700	+8.065%	41	16,453	+2.985%
2026-03-16	0.7000	0.7000	0.6200	0.6200	-11.429%	130	16,442	+11.290%
2026-03-13	0.7500	0.7500	0.7000	0.7000	+7.692%	32	16,465	-1.429%
2026-03-12	0.7400	0.7400	0.6500	0.6500	-7.143%	90	16,433	+6.154%
2026-03-11	0.9000	0.9000	0.7000	0.7000	-13.580%	63	16,408	-1.429%
2026-03-10	0.9000	0.9000	0.8000	0.8100	-13.830%	43	16,365	-14.815%
2026-03-09	0.9000	0.9500	0.9000	0.9400	+4.444%	21	16,351	-26.596%
2026-03-06	0.9000	0.9000	0.9000	0.9000	-10.000%	2	16,343	-23.333%
2026-03-05	1.0000	1.0000	1.0000	1.0000	0.000%	1	16,343	-31.000%
2026-03-04	1.0800	1.0800	0.9500	1.0000	-4.762%	35	16,343	-31.000%
2026-03-03	0.9100	1.1200	0.8000	1.0500	-2.778%	119	16,343	-34.286%
2026-03-02	0.9500	1.1200	0.9500	1.0800	+2.857%	27	16,349	-36.111%
2026-02-27	1.0500	1.0500	0.9700	1.0500	-6.250%	152	16,347	-34.286%
2026-02-26	1.3500	1.3500	1.0100	1.1200	-6.667%	17	16,497	-38.393%
2026-02-25	1.0000	1.3200	0.9500	1.2000	+12.150%	200	16,358	-42.500%
2026-02-24	0.8000	1.1000	0.8000	1.0700	-23.571%	104	16,358	-35.514%
2026-02-23	1.0000	1.4000	0.9200	1.4000	+42.857%	40	16,334	-50.714%
2026-02-20	0.9000	1.0000	0.9000	0.9800	0.000%	7	16,312	-29.592%
2026-02-19	1.0000	1.0000	0.8200	0.9800	-18.333%	276	16,306	-29.592%
2026-02-18	1.3000	1.3000	1.2000	1.2000	-4.000%	18	16,278	-42.500%
2026-02-13	1.2000	1.2500	1.2000	1.2500	0.000%	3	16,259	-44.800%
2026-02-11	1.2000	1.2500	1.2000	1.2500	-13.793%	6	16,259	-44.800%
2026-02-10	1.1800	1.7000	1.1700	1.4500	+7.407%	202	16,264	-52.414%
2026-02-09	1.2800	1.3500	1.2800	1.3500	+12.500%	13	16,219	-48.889%
2026-02-06	1.1000	1.2000	1.1000	1.2000	+4.348%	2,461	18,675	-42.500%
2026-02-05	1.1500	1.1500	1.1500	1.1500	-7.258%	20	18,102	-40.000%
2026-02-04	1.0400	1.2600	1.0400	1.2400	+26.531%	16,028	18,082	-44.355%
2026-02-03	1.2900	1.2900	0.9800	0.9800	-21.600%	45	2,064	-29.592%
2026-02-02	1.7500	1.7500	1.2500	1.2500	-16.667%	15	2,039	-44.800%
2026-01-30	1.5000	1.5000	1.5000	1.5000	-14.286%	10	2,039	-54.000%
2026-01-28	1.7500	1.7500	1.7500	1.7500	+1.744%	1	2,029	-60.571%
2026-01-27	1.7200	1.7200	1.7200	1.7200	-1.714%	1	2,028	-59.884%
2026-01-26	1.7500	1.7500	1.7500	1.7500	-8.854%	1	2,027	-60.571%
2026-01-23	2.2000	2.2000	1.8500	1.9200	-21.633%	73	2,026	-64.063%
2026-01-15	2.4500	2.4500	2.4500	2.4500	+4.255%	1	2,035	-71.837%
2026-01-12	2.3500	2.3500	2.3500	2.3500	-11.321%	2	2,034	-70.638%
2026-01-05	2.6500	2.6500	2.6500	2.6500	+35.897%	5	2,084	-73.962%
2025-12-31	2.0200	2.0200	1.9000	1.9500	-2.500%	61	2,084	-64.615%
2025-12-30	2.4000	2.4000	2.0000	2.0000	-21.569%	7	2,084	-65.500%
2025-12-22	2.5000	2.5500	2.5000	2.5500	+40.884%	6	2,084	-72.941%
2025-12-19	1.8100	1.8100	1.8100	1.8100	-27.600%	1	2,084	-61.878%
2025-12-18	2.5000	2.5000	2.5000	2.5000	+4.167%	3	2,085	-72.400%
2025-12-12	2.4000	2.4000	2.4000	2.4000	+3.448%	1	2,082	-71.250%
2025-12-11	2.3200	2.3200	2.3200	2.3200	-15.636%	1	2,081	-70.259%
2025-12-10	2.7500	2.7500	2.7500	2.7500	+3.774%	2	2,082	-74.909%
2025-12-08	2.5700	2.7200	2.5700	2.6500	-1.852%	8	2,080	-73.962%
2025-12-05	1.8500	2.7000	1.8500	2.7000	+8.000%	21	2,078	-74.444%
2025-12-04	2.6800	2.6800	2.5000	2.5000	0.000%	6	2,076	-72.400%
2025-12-03	2.8000	2.8000	2.3400	2.5000	+15.741%	30	2,076	-72.400%
2025-12-02	2.1600	2.1600	2.1600	2.1600	-0.461%	1	2,061	-68.056%
2025-12-01	2.1700	2.1700	2.1700	2.1700	0.000%	1	2,061	-68.203%
2025-11-28	2.1700	2.1700	2.1700	2.1700	+3.333%	1	2,061	-68.203%
2025-11-26	2.1100	2.3000	2.1000	2.1000	+13.514%	22	2,061	-67.143%
2025-11-25	2.5000	2.5000	1.8500	1.8500	+2.778%	162	2,061	-62.703%
2025-11-21	1.8500	1.8500	1.8000	1.8000	-5.759%	11	1,907	-61.667%
2025-11-20	1.9100	1.9100	1.8700	1.9100	+7.910%	5	1,908	-63.874%
2025-11-19	1.9000	1.9000	1.6900	1.7700	-1.667%	1,425	1,908	-61.017%
2025-11-17	1.8000	1.8000	1.8000	1.8000	-22.078%	48	640	-61.667%
2025-11-14	2.3100	2.3100	2.3100	2.3100	+12.683%	1	652	-70.130%
2025-11-13	2.2100	2.2600	2.0500	2.0500	-6.818%	3	652	-66.341%
2025-11-12	2.6300	2.6300	2.1900	2.2000	-4.348%	4	652	-68.636%
2025-11-11	2.2500	2.3000	2.1800	2.3000	-30.303%	16	649	-70.000%
2025-11-07	2.0000	3.3000	2.0000	3.3000	+33.065%	31	658	-79.091%
2025-11-03	2.6500	2.6500	2.4800	2.4800	-9.489%	20	632	-72.177%
2025-10-28	2.9000	2.9000	2.7400	2.7400	-13.016%	18	632	-74.818%
2025-10-22	3.2000	3.2000	3.1500	3.1500	+0.639%	2	635	-78.095%
2025-10-21	3.1000	3.1300	3.1000	3.1300	+25.200%	3	633	-77.955%
2025-10-17	2.5000	2.5000	2.5000	2.5000	-7.407%	1	632	-72.400%
2025-10-16	2.7000	2.7000	2.7000	2.7000	-6.574%	1	631	-74.444%
2025-10-15	3.0200	3.0200	2.8900	2.8900	-0.345%	22	630	-76.125%
2025-10-14	2.9000	2.9000	2.9000	2.9000	+20.833%	6	608	-76.207%
2025-10-13	2.3500	2.4000	2.3500	2.4000	+11.628%	202	608	-71.250%
2025-10-10	2.4500	2.4500	2.0500	2.1500	0.000%	70	410	-67.907%
2025-10-09	2.2500	2.2500	2.1500	2.1500	0.000%	7	406	-67.907%
2025-10-08	2.1500	2.1500	2.1500	2.1500	-0.922%	7	399	-67.907%
2025-10-06	2.0000	2.1700	1.9200	2.1700	+3.333%	40	399	-68.203%
2025-10-02	2.1000	2.1000	2.1000	2.1000	-2.326%	1	381	-67.143%
2025-10-01	2.2000	2.2000	2.1500	2.1500	-4.018%	303	381	-67.907%
2025-09-30	2.2400	2.2400	2.2400	2.2400	-8.197%	2	135	-69.196%
2025-09-25	2.3800	2.4400	2.3800	2.4400	-0.408%	120	133	-71.721%
2025-09-24	2.9500	2.9500	2.4500	2.4500	-23.438%	7	13	-71.837%
2025-09-23	3.0000	3.2000	3.0000	3.2000	-6.706%	5	6	-78.438%
2025-09-18	3.4300	3.4300	3.4300	3.4300	0.000%	1	1	-79.883%

.dark-mode .MK3GnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MK3GnD{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20280121C20OWL Jan 21 2028 20.00 Call (OWL280121C00020000)option OPRA

OWL20280121C20
OWL Jan 21 2028 20.00 Call (OWL280121C00020000)
option OPRA