Dark

OZK20270115C50
OZK Jan 15 2027 50.00 Call (OZK270115C00050000)
option OPRA

EOD

Oct 1, 2026

0.9000-28.000%(-0.3500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9000	0.9000	0.9000	0.9000	-28.000%	1	277	0.000%
2026-09-28	1.2500	1.2500	1.1500	1.2500	-7.407%	3	276	-28.000%
2026-09-25	1.3500	1.3500	1.3500	1.3500	+12.500%	4	276	-33.333%
2026-09-24	1.2000	1.2000	1.2000	1.2000	-8.397%	1	272	-25.000%
2026-09-23	1.4000	1.4000	1.2300	1.3100	-18.125%	4	271	-31.298%
2026-09-22	1.6000	1.6000	1.6000	1.6000	-11.111%	1	269	-43.750%
2026-09-21	1.8100	1.8100	1.8000	1.8000	+5.882%	8	269	-50.000%
2026-09-18	1.7000	1.7000	1.7000	1.7000	-25.110%	1	270	-47.059%
2026-09-01	2.4000	2.4000	2.2700	2.2700	-14.662%	23	270	-60.352%
2026-08-25	2.6600	2.6600	2.6600	2.6600	-8.276%	1	267	-66.165%
2026-08-24	2.9000	2.9000	2.9000	2.9000	-0.344%	1	267	-68.966%
2026-08-20	2.9200	2.9200	2.9100	2.9100	-1.356%	103	266	-69.072%
2026-08-19	3.2800	3.3000	2.9500	2.9500	-24.359%	50	266	-69.492%
2026-08-17	3.9000	3.9000	3.9000	3.9000	-15.767%	41	238	-76.923%
2026-08-12	4.6300	4.6300	4.6300	4.6300	+2.889%	1	236	-80.562%
2026-07-31	4.5000	4.5000	4.5000	4.5000	+2.273%	8	235	-80.000%
2026-07-30	4.4000	4.4000	4.4000	4.4000	-15.385%	11	235	-79.545%
2026-07-22	4.9000	5.2000	4.8500	5.2000	+1.961%	25	235	-82.692%
2026-07-15	5.1000	5.1000	5.1000	5.1000	+8.511%	2	210	-82.353%
2026-07-14	4.7000	4.7000	4.7000	4.7000	+9.302%	1	210	-80.851%
2026-07-10	4.3000	4.3000	4.3000	4.3000	+8.586%	1	209	-79.070%
2026-07-06	3.9600	3.9600	3.9600	3.9600	-32.881%	1	208	-77.273%
2026-07-01	5.9000	5.9000	5.9000	5.9000	+13.462%	1	209	-84.746%
2026-06-26	5.2000	5.2000	5.2000	5.2000	+27.139%	1	210	-82.692%
2026-06-22	4.0900	4.0900	4.0900	4.0900	-7.045%	1	210	-77.995%
2026-06-17	4.4000	4.4000	4.4000	4.4000	-24.138%	5	208	-79.545%
2026-06-12	5.8000	5.8000	5.8000	5.8000	+57.182%	3	208	-84.483%
2026-06-01	3.6900	3.6900	3.6900	3.6900	-6.582%	1	208	-75.610%
2026-05-27	3.9500	3.9500	3.9500	3.9500	+3.947%	1	207	-77.215%
2026-05-22	3.8000	3.8000	3.8000	3.8000	-3.797%	5	207	-76.316%
2026-05-08	3.9500	3.9500	3.9500	3.9500	-1.985%	9	202	-77.215%
2026-04-30	4.1000	4.1000	4.0300	4.0300	-11.816%	30	211	-77.667%
2026-04-17	4.6000	4.6000	4.5400	4.5700	+8.294%	50	203	-80.306%
2026-04-15	4.2200	4.2200	4.2200	4.2200	-4.740%	1	153	-78.673%
2026-04-14	4.4300	4.4300	4.4300	4.4300	+26.571%	3	152	-79.684%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+2.639%	1	149	-74.286%
2026-03-30	3.4100	3.4100	3.4100	3.4100	+31.154%	1	149	-73.607%
2026-03-23	3.2600	3.2600	2.6000	2.6000	-16.129%	6	150	-65.385%
2026-03-19	3.1000	3.1000	3.1000	3.1000	+26.531%	10	147	-70.968%
2026-03-11	2.4500	2.4500	2.4500	2.4500	-23.438%	20	147	-63.265%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-34.694%	2	144	-71.875%
2026-03-02	4.8000	4.9000	4.8000	4.9000	+4.925%	40	144	-81.633%
2026-02-20	4.6700	4.6700	4.6700	4.6700	-4.694%	3	167	-80.728%
2026-02-12	4.9000	4.9000	4.9000	4.9000	-16.949%	1	167	-81.633%
2026-02-11	5.9000	5.9000	5.9000	5.9000	-1.173%	25	167	-84.746%
2026-02-10	6.0500	6.1500	5.9700	5.9700	-8.154%	40	167	-84.925%
2026-02-09	6.5000	6.5000	6.5000	6.5000	0.000%	2	137	-86.154%
2026-02-06	6.5000	6.5000	6.5000	6.5000	+58.537%	3	139	-86.154%
2026-01-29	4.1000	4.1000	4.1000	4.1000	+2.500%	3	136	-78.049%
2026-01-23	4.0000	4.0000	4.0000	4.0000	-22.780%	1	133	-77.500%
2026-01-20	5.1800	5.1800	5.1800	5.1800	-2.079%	1	133	-82.625%
2026-01-16	5.2900	5.2900	5.2900	5.2900	+0.954%	1	133	-82.987%
2026-01-15	5.2400	5.2400	5.2400	5.2400	+24.762%	5	133	-82.824%
2026-01-14	4.2000	4.2000	4.2000	4.2000	-6.667%	1	133	-78.571%
2026-01-08	4.5000	4.5000	4.5000	4.5000	-1.099%	2	132	-80.000%
2025-12-19	4.5500	4.5500	4.5500	4.5500	-22.881%	2	130	-80.220%
2025-12-11	6.0000	6.0000	5.9000	5.9000	+47.500%	3	130	-84.746%
2025-11-24	4.0000	4.0000	4.0000	4.0000	+1.781%	5	131	-77.500%
2025-11-20	3.9300	3.9300	3.9300	3.9300	-18.125%	9	126	-77.099%
2025-10-29	4.8000	4.8000	4.8000	4.8000	-24.409%	10	122	-81.250%
2025-10-16	6.3500	6.3500	6.3500	6.3500	-5.926%	2	112	-85.827%
2025-10-13	6.7500	6.7500	6.7500	6.7500	-1.460%	2	114	-86.667%
2025-10-10	6.8500	6.8500	6.8500	6.8500	-9.868%	2	116	-86.861%
2025-10-09	7.6000	7.6000	7.6000	7.6000	+1.333%	8	118	-88.158%
2025-10-06	7.5000	7.5000	7.5000	7.5000	+5.189%	1	118	-88.000%
2025-10-02	7.0000	7.1300	6.8000	7.1300	-4.933%	50	117	-87.377%
2025-09-22	7.5000	7.5000	7.5000	7.5000	-12.587%	1	148	-88.000%
2025-09-18	8.7000	8.8000	8.5800	8.5800	+5.926%	23	149	-89.510%
2025-09-09	8.1000	8.1000	8.1000	8.1000	-12.432%	1	130	-88.889%
2025-08-27	8.0000	9.2500	8.0000	9.2500	+15.625%	31	130	-90.270%
2025-08-25	8.0000	8.0000	8.0000	8.0000	+3.226%	22	130	-88.750%
2025-08-22	7.7500	7.7500	7.7500	7.7500	+13.971%	3	152	-88.387%
2025-08-19	6.7600	6.8000	6.7000	6.8000	+2.256%	30	152	-86.765%
2025-08-15	6.6500	6.6500	6.6500	6.6500	-5.000%	1	137	-86.466%
2025-08-14	7.0000	7.0000	7.0000	7.0000	+20.482%	27	136	-87.143%
2025-08-01	5.8000	5.8100	5.8000	5.8100	-36.294%	4	111	-84.509%
2025-07-24	9.1500	9.1500	9.1200	9.1200	+12.177%	5	111	-90.132%
2025-07-16	8.1300	8.1300	8.1300	8.1300	+19.559%	4	113	-88.930%
2025-07-02	6.8000	6.8000	6.8000	6.8000	+16.838%	3	113	-86.765%
2025-07-01	5.8200	5.8200	5.8200	5.8200	+2.465%	2	113	-84.536%
2025-06-09	5.6800	5.6800	5.6800	5.6800	+7.170%	8	112	-84.155%
2025-06-03	5.3000	5.3000	5.3000	5.3000	+0.952%	1	112	-83.019%
2025-05-22	5.2500	5.2500	5.2500	5.2500	-14.495%	1	113	-82.857%
2025-05-13	6.1400	6.1400	6.1400	6.1400	+4.068%	3	113	-85.342%
2025-05-12	5.9000	5.9000	5.9000	5.9000	+12.381%	20	115	-84.746%
2025-05-02	5.2500	5.2500	5.2500	5.2500	+28.049%	4	95	-82.857%
2025-04-30	4.1000	4.1000	4.1000	4.1000	-1.205%	1	95	-78.049%
2025-04-25	4.1500	4.1500	4.1500	4.1500	-4.598%	2	94	-78.313%
2025-04-17	4.3500	4.3500	4.3500	4.3500	+41.234%	3	90	-79.310%
2025-04-11	3.0800	3.0800	3.0800	3.0800	-24.878%	8	90	-70.779%
2025-04-09	4.1000	4.1000	4.1000	4.1000	+10.811%	3	86	-78.049%
2025-04-08	3.7000	3.7000	3.7000	3.7000	+5.714%	5	86	-75.676%
2025-04-03	3.5000	3.5000	3.5000	3.5000	-38.596%	20	86	-74.286%
2025-03-24	5.7000	5.7000	5.7000	5.7000	+1.423%	2	86	-84.211%
2025-03-20	5.6200	5.6200	5.6200	5.6200	+2.182%	15	88	-83.986%
2025-03-14	5.5000	5.5000	5.5000	5.5000	-6.780%	6	103	-83.636%
2025-03-12	6.0000	6.0000	5.9000	5.9000	-13.235%	19	100	-84.746%
2025-03-07	6.8000	6.8000	6.8000	6.8000	-11.343%	16	102	-86.765%
2025-02-24	7.6700	7.6700	7.6700	7.6700	-23.606%	5	110	-88.266%
2025-02-10	9.9700	10.0400	9.9700	10.0400	-10.357%	4	110	-91.036%
2025-02-06	11.2000	11.2000	11.2000	11.2000	+17.895%	4	112	-91.964%
2025-01-31	9.5000	9.5000	9.5000	9.5000	+3.939%	40	112	-90.526%
2025-01-28	9.1100	9.1400	9.1100	9.1400	-0.652%	4	92	-90.153%
2025-01-22	9.2000	9.2000	9.2000	9.2000	+55.405%	1	89	-90.217%
2025-01-16	5.9200	5.9200	5.9200	5.9200	-1.824%	2	89	-84.797%
2025-01-15	5.4700	6.0300	5.4700	6.0300	-43.802%	86	87	-85.075%
2024-11-25	10.7300	10.7300	10.7300	10.7300	+35.651%	1	1	-91.612%
2024-11-06	7.9100	7.9100	7.9100	7.9100	+21.880%	1	2	-88.622%
2024-10-30	6.4900	6.4900	6.4900	6.4900	0.000%	1	1	-86.133%

.dark-mode .skPL7b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .skPL7b{ color: #333333; background-color: white; border: 2px solid #333333; }OZK20270115C50OZK Jan 15 2027 50.00 Call (OZK270115C00050000)option OPRA

OZK20270115C50
OZK Jan 15 2027 50.00 Call (OZK270115C00050000)
option OPRA