Dark

OWL20280121C5
OWL Jan 21 2028 5.00 Call (OWL280121C00005000)
option OPRA

EOD

Aug 7, 2026

6.75+7.143%(+0.45)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	6.7500	6.7500	6.7500	6.7500	+7.143%	20	2,035	0.000%
2026-08-06	6.3000	6.3000	6.3000	6.3000	-1.563%	2	2,055	+7.143%
2026-08-05	6.6000	6.6000	6.4000	6.4000	-2.290%	16	2,055	+5.469%
2026-08-04	6.3000	6.5500	6.3000	6.5500	+5.645%	37	2,064	+3.053%
2026-08-03	5.5000	6.2000	5.5000	6.2000	+19.461%	63	2,101	+8.871%
2026-07-31	5.1900	5.1900	5.1900	5.1900	+8.125%	15	2,143	+30.058%
2026-07-30	4.8000	4.8000	4.8000	4.8000	+3.226%	4	2,158	+40.625%
2026-07-29	4.6500	4.6500	4.6500	4.6500	-3.125%	5	2,154	+45.161%
2026-07-27	4.8000	4.8000	4.8000	4.8000	+11.628%	5	2,159	+40.625%
2026-07-23	4.5400	4.5400	4.3000	4.3000	-6.522%	51	2,164	+56.977%
2026-07-21	4.6000	4.6000	4.5300	4.6000	+2.222%	40	2,115	+46.739%
2026-07-20	4.4400	4.5000	4.3000	4.5000	-4.255%	91	2,098	+50.000%
2026-07-17	4.6400	4.7000	4.6400	4.7000	-0.634%	4	2,029	+43.617%
2026-07-16	4.7300	4.7300	4.7300	4.7300	-7.436%	1	2,025	+42.706%
2026-07-15	5.0000	5.2000	5.0000	5.1100	+8.723%	24	2,025	+32.094%
2026-07-14	4.7000	4.7000	4.5600	4.7000	+3.524%	14	2,045	+43.617%
2026-07-13	4.5400	4.5400	4.5400	4.5400	-1.732%	5	2,031	+48.678%
2026-07-10	4.6000	4.6200	4.6000	4.6200	+2.667%	11	2,026	+46.104%
2026-07-09	4.5200	4.6000	4.4500	4.5000	0.000%	6	2,015	+50.000%
2026-07-08	4.4800	4.5000	4.4800	4.5000	-2.174%	3	2,012	+50.000%
2026-07-07	4.7300	4.7300	4.5000	4.6000	-2.128%	34	2,009	+46.739%
2026-07-06	4.7000	4.7000	4.7000	4.7000	+9.302%	1	2,027	+43.617%
2026-07-02	4.5400	4.5400	4.3000	4.3000	+7.500%	9	2,024	+56.977%
2026-07-01	4.0000	4.1000	4.0000	4.0000	+0.503%	22	2,024	+68.750%
2026-06-30	3.9000	4.0000	3.9000	3.9800	+5.291%	20	2,012	+69.598%
2026-06-29	3.7000	3.8000	3.7000	3.7800	-0.526%	22	2,002	+78.571%
2026-06-26	3.8000	3.8000	3.8000	3.8000	0.000%	10	1,987	+77.632%
2026-06-25	3.9000	3.9500	3.7500	3.8000	-1.299%	50	1,977	+77.632%
2026-06-24	4.0000	4.0000	3.8500	3.8500	-5.637%	41	1,966	+75.325%
2026-06-23	4.3000	4.3000	4.0800	4.0800	-9.333%	38	1,970	+65.441%
2026-06-22	4.8100	4.8100	4.5000	4.5000	-4.255%	5	1,969	+50.000%
2026-06-18	4.7000	4.8000	4.7000	4.7000	-2.287%	33	1,970	+43.617%
2026-06-12	4.8100	4.8100	4.8100	4.8100	+0.208%	1	1,970	+40.333%
2026-06-11	4.8000	4.8000	4.8000	4.8000	0.000%	20	1,970	+40.625%
2026-06-10	4.8000	4.8000	4.8000	4.8000	+6.430%	2	1,990	+40.625%
2026-06-09	4.8500	4.8500	4.3000	4.5100	-8.147%	1,512	1,992	+49.667%
2026-06-05	5.1000	5.1000	4.9000	4.9100	+0.204%	64	2,681	+37.475%
2026-06-03	5.0000	5.0000	4.9000	4.9000	-11.712%	34	2,738	+37.755%
2026-06-02	5.6000	5.6000	5.5500	5.5500	-2.632%	257	2,708	+21.622%
2026-06-01	5.7000	5.7600	5.6000	5.7000	+10.680%	23	2,454	+18.421%
2026-05-28	5.1500	5.1500	5.1500	5.1500	-8.363%	1	2,435	+31.068%
2026-05-27	5.6200	5.6200	5.6200	5.6200	+6.038%	10	2,434	+20.107%
2026-05-26	5.3000	5.3000	5.3000	5.3000	0.000%	10	2,444	+27.358%
2026-05-21	4.9000	5.3000	4.9000	5.3000	+11.579%	7	2,454	+27.358%
2026-05-19	4.7500	4.7500	4.7500	4.7500	+1.064%	4	2,454	+42.105%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-9.441%	30	2,480	+43.617%
2026-05-14	5.0000	5.2000	5.0000	5.1900	+4.217%	41	2,480	+30.058%
2026-05-13	5.1000	5.1000	4.7100	4.9800	-0.400%	24	2,440	+35.542%
2026-05-12	5.1500	5.1500	4.9300	5.0000	-1.961%	4,027	2,440	+35.000%
2026-05-11	5.3000	5.4000	5.1000	5.1000	-7.942%	18	2,440	+32.353%
2026-05-08	5.3500	5.5400	5.3500	5.5400	+1.651%	44	2,474	+21.841%
2026-05-07	5.3000	5.6100	5.3000	5.4500	-0.909%	16	2,518	+23.853%
2026-05-06	5.7000	5.7000	5.5000	5.5000	-5.172%	19	2,518	+22.727%
2026-05-05	5.6000	5.8000	5.5000	5.8000	+9.848%	123	2,529	+16.379%
2026-05-04	5.3000	5.4300	5.2400	5.2800	+5.600%	17	2,600	+27.841%
2026-05-01	5.1000	5.2000	4.8000	5.0000	+2.041%	1,615	1,045	+35.000%
2026-04-30	4.5000	5.1000	4.5000	4.9000	+19.512%	30	1,045	+37.755%
2026-04-29	4.1800	4.1800	4.0000	4.1000	-0.243%	104	1,042	+64.634%
2026-04-28	4.1500	4.2000	4.1100	4.1100	-2.143%	13	938	+64.234%
2026-04-27	4.2700	4.2700	4.2000	4.2000	-12.500%	2	929	+60.714%
2026-04-24	4.6000	4.8000	4.6000	4.8000	+2.128%	2	928	+40.625%
2026-04-23	4.7500	5.0500	4.5900	4.7000	-7.843%	39	927	+43.617%
2026-04-22	5.1000	5.1000	5.1000	5.1000	+2.000%	13	894	+32.353%
2026-04-21	5.5000	5.5000	5.0000	5.0000	-4.762%	40	882	+35.000%
2026-04-20	5.2500	5.2500	5.2500	5.2500	+7.143%	1	882	+28.571%
2026-04-17	5.0700	5.2000	4.9000	4.9000	-2.970%	30	882	+37.755%
2026-04-16	5.1400	5.2000	5.0000	5.0500	-2.885%	19	858	+33.663%
2026-04-15	4.8000	5.3000	4.8000	5.2000	+18.182%	223	840	+29.808%
2026-04-14	4.2000	4.4500	4.2000	4.4000	+15.789%	16	699	+53.409%
2026-04-13	3.8000	3.8000	3.5200	3.8000	-10.798%	13	685	+77.632%
2026-04-10	3.6000	4.2600	3.6000	4.2600	+15.135%	11	672	+58.451%
2026-04-09	3.6300	3.8600	3.6300	3.7000	-0.538%	73	661	+82.432%
2026-04-08	3.9200	3.9200	3.7000	3.7200	-5.102%	15	614	+81.452%
2026-04-07	3.9200	3.9200	3.9200	3.9200	+0.513%	10	612	+72.194%
2026-04-06	4.6000	4.6000	3.9000	3.9000	-1.763%	53	602	+73.077%
2026-04-02	4.0000	4.0000	3.6000	3.9700	-5.476%	35	552	+70.025%
2026-04-01	4.2000	4.2000	4.2000	4.2000	-6.250%	1	552	+60.714%
2026-03-31	4.4800	4.4800	4.4800	4.4800	+2.517%	2	551	+50.670%
2026-03-30	4.3500	4.3700	4.3500	4.3700	+1.392%	8	551	+54.462%
2026-03-27	4.3600	4.3600	4.3100	4.3100	-2.045%	12	545	+56.613%
2026-03-26	4.5500	4.5500	4.4000	4.4000	-2.222%	5	535	+53.409%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+5.882%	20	530	+50.000%
2026-03-24	4.2500	4.2500	4.2500	4.2500	-7.609%	2	510	+58.824%
2026-03-23	4.6000	4.6000	4.6000	4.6000	+1.322%	2	508	+46.739%
2026-03-20	4.5000	4.6600	4.5000	4.5400	-1.304%	24	507	+48.678%
2026-03-19	4.5900	4.6000	4.4500	4.6000	+2.222%	4	487	+46.739%
2026-03-18	4.5000	5.1000	4.5000	4.5000	0.000%	56	485	+50.000%
2026-03-17	4.7000	4.7000	4.5000	4.5000	+4.895%	108	429	+50.000%
2026-03-16	4.3300	4.3300	4.1800	4.2900	+0.941%	15	344	+57.343%
2026-03-13	4.5000	4.5000	3.9000	4.2500	+2.410%	10	331	+58.824%
2026-03-12	4.3500	4.4000	4.1000	4.1500	-10.367%	28	325	+62.651%
2026-03-11	4.8200	4.8200	4.4500	4.6300	-3.542%	38	297	+45.788%
2026-03-10	4.9700	5.0300	4.8000	4.8000	-4.000%	40	259	+40.625%
2026-03-09	5.8000	5.8000	5.0000	5.0000	-5.660%	6	221	+35.000%
2026-03-06	5.4000	5.4000	5.3000	5.3000	-7.180%	14	215	+27.358%
2026-03-05	5.7100	5.7100	5.7100	5.7100	+0.175%	3	203	+18.214%
2026-03-04	6.3500	6.3500	5.6000	5.7000	+14.000%	38	203	+18.421%
2026-03-03	5.4000	5.4000	5.0000	5.0000	-17.355%	2	165	+35.000%
2026-03-02	5.8000	6.1000	5.8000	6.0500	+4.310%	65	163	+11.570%
2026-02-27	5.8000	5.8000	5.8000	5.8000	-10.494%	2	104	+16.379%
2026-02-26	6.8000	6.8000	6.4800	6.4800	-2.994%	8	102	+4.167%
2026-02-25	6.7500	6.7500	6.6800	6.6800	+9.329%	2	97	+1.048%
2026-02-24	5.8000	6.1100	5.7700	6.1100	+6.446%	16	97	+10.475%
2026-02-23	6.0000	6.0000	5.7400	5.7400	-10.313%	22	81	+17.596%
2026-02-20	6.3000	6.4000	6.2700	6.4000	-2.141%	14	59	+5.469%
2026-02-19	6.5300	6.5400	6.1000	6.5400	+7.213%	14	45	+3.211%
2026-02-05	6.1500	6.1500	6.1000	6.1000	-26.506%	25	31	+10.656%
2026-02-03	8.3000	8.3000	8.3000	8.3000	-26.091%	5	6	-18.675%
2025-10-17	11.2300	11.2300	11.2300	11.2300	0.000%	1	1	-39.893%

.dark-mode .qqlzbk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqlzbk{ color: #333333; background-color: white; border: 2px solid #333333; }OWL20280121C5OWL Jan 21 2028 5.00 Call (OWL280121C00005000)option OPRA

OWL20280121C5
OWL Jan 21 2028 5.00 Call (OWL280121C00005000)
option OPRA