Dark

WTI20280121C5
WTI Jan 21 2028 5.00 Call (WTI280121C00005000)
option OPRA

EOD

Sep 28, 2026

0.9500-13.636%(-0.1500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.1000	1.1000	0.9500	0.9500	-13.636%	4	1,495	0.000%
2026-09-23	1.1000	1.1000	1.1000	1.1000	+6.796%	1	1,497	-13.636%
2026-09-22	1.1000	1.1000	1.0300	1.0300	-3.738%	20	1,497	-7.767%
2026-09-21	1.0700	1.0700	1.0700	1.0700	-10.833%	4	1,507	-11.215%
2026-09-17	1.2000	1.2000	1.2000	1.2000	-11.111%	1	1,507	-20.833%
2026-09-10	1.3500	1.3500	1.3500	1.3500	+8.871%	1	1,507	-29.630%
2026-09-09	1.2400	1.2400	1.2400	1.2400	+21.569%	3	1,506	-23.387%
2026-09-03	1.0800	1.0800	1.0200	1.0200	-7.273%	5	1,503	-6.863%
2026-09-01	1.1000	1.1000	1.1000	1.1000	+10.000%	2	1,507	-13.636%
2026-08-31	1.0000	1.0000	1.0000	1.0000	-6.542%	1	1,507	-5.000%
2026-08-27	1.0700	1.0700	1.0700	1.0700	-14.400%	7	1,507	-11.215%
2026-08-24	1.1800	1.2500	1.1800	1.2500	0.000%	2	1,511	-24.000%
2026-08-21	1.2500	1.2500	1.2500	1.2500	+13.636%	5	1,511	-24.000%
2026-08-18	1.1000	1.1000	1.1000	1.1000	0.000%	5	1,511	-13.636%
2026-08-10	1.1000	1.1000	1.1000	1.1000	+15.789%	5	1,511	-13.636%
2026-08-05	0.9000	1.1500	0.9000	0.9500	-9.524%	30	1,511	0.000%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-0.943%	85	1,521	-9.524%
2026-07-31	1.0900	1.0900	1.0600	1.0600	+4.950%	2	1,494	-10.377%
2026-07-29	1.0100	1.0100	1.0100	1.0100	-25.185%	5	1,494	-5.941%
2026-07-23	1.3500	1.3500	1.3500	1.3500	+60.714%	1	1,494	-29.630%
2026-07-02	0.8900	0.8900	0.8400	0.8400	-8.696%	10	1,499	+13.095%
2026-06-29	0.9200	0.9200	0.9200	0.9200	-3.158%	1	1,499	+3.261%
2026-06-26	0.9500	0.9500	0.9500	0.9500	+5.556%	100	1,499	0.000%
2026-06-25	0.9000	0.9000	0.9000	0.9000	0.000%	100	1,399	+5.556%
2026-06-24	0.9000	0.9000	0.9000	0.9000	+2.273%	250	1,451	+5.556%
2026-06-18	0.8800	0.8900	0.8800	0.8800	-3.297%	21	1,451	+7.955%
2026-06-17	0.9000	0.9100	0.9000	0.9100	-18.018%	3	1,451	+4.396%
2026-06-15	1.1100	1.1100	1.1100	1.1100	-26.000%	1	1,451	-14.414%
2026-06-12	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,451	-36.667%
2026-06-11	1.6000	1.6000	1.6000	1.6000	0.000%	1	1,451	-40.625%
2026-06-10	1.6000	1.6000	1.6000	1.6000	+33.333%	1	1,452	-40.625%
2026-06-05	1.2000	1.2000	1.2000	1.2000	-24.051%	2	1,451	-20.833%
2026-06-04	1.5800	1.5800	1.5800	1.5800	-0.629%	8	1,451	-39.873%
2026-06-03	1.5900	1.5900	1.5900	1.5900	+31.405%	10	1,459	-40.252%
2026-05-29	1.2500	1.2500	1.2100	1.2100	+4.310%	18	1,469	-21.488%
2026-05-28	1.3500	1.3500	1.1600	1.1600	-12.121%	8	1,451	-18.103%
2026-05-27	1.2300	1.3200	1.2300	1.3200	-15.924%	6	1,449	-28.030%
2026-05-26	1.6000	1.6000	1.5700	1.5700	-15.135%	3	1,447	-39.490%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-9.756%	1	1,446	-48.649%
2026-05-18	1.8500	2.4300	1.8500	2.0500	+9.043%	7	1,445	-53.659%
2026-05-15	1.8500	1.8800	1.8500	1.8800	+10.588%	4	1,445	-49.468%
2026-05-13	1.7000	1.7000	1.7000	1.7000	+13.333%	2	1,443	-44.118%
2026-05-12	1.5000	1.5000	1.5000	1.5000	+15.385%	1	1,443	-36.667%
2026-05-11	1.3000	1.3000	1.3000	1.3000	+4.000%	20	1,443	-26.923%
2026-05-06	1.3000	1.3000	1.2500	1.2500	-26.471%	9	1,424	-24.000%
2026-05-04	1.6000	1.7000	1.4500	1.7000	+6.250%	21	1,424	-44.118%
2026-04-30	1.6000	1.6000	1.6000	1.6000	-11.602%	3	1,423	-40.625%
2026-04-29	1.6500	1.9000	1.6500	1.8100	+34.074%	65	1,423	-47.514%
2026-04-27	1.3500	1.3500	1.3500	1.3500	+12.500%	5	1,458	-29.630%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-12.409%	1	1,458	-20.833%
2026-04-23	1.3700	1.3700	1.3700	1.3700	+30.476%	1	1,458	-30.657%
2026-04-22	0.9500	1.1000	0.9500	1.0500	+12.903%	7	1,458	-9.524%
2026-04-20	0.8800	0.9300	0.8800	0.9300	+24.000%	40	1,462	+2.151%
2026-04-17	0.7500	0.7500	0.7500	0.7500	-11.765%	10	1,502	+26.667%
2026-04-16	0.8000	0.8500	0.8000	0.8500	+13.333%	57	1,502	+11.765%
2026-04-15	0.7300	0.7500	0.7300	0.7500	-6.250%	6	1,495	+26.667%
2026-04-14	0.7500	0.8000	0.7500	0.8000	-11.111%	49	1,499	+18.750%
2026-04-13	0.8000	0.9000	0.8000	0.9000	+23.288%	6	1,498	+5.556%
2026-04-10	0.7300	0.7300	0.7300	0.7300	-13.095%	3	1,495	+30.137%
2026-04-08	0.7500	0.8400	0.6000	0.8400	-26.957%	14	1,495	+13.095%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,495	-17.391%
2026-04-06	1.2000	1.2000	1.2000	1.2000	+33.333%	1	1,495	-20.833%
2026-04-02	1.0000	1.0000	0.8000	0.9000	0.000%	4	1,494	+5.556%
2026-04-01	0.8500	0.9000	0.8500	0.9000	-29.134%	2	1,494	+5.556%
2026-03-31	1.2700	1.2700	1.2700	1.2700	+7.627%	5	1,492	-25.197%
2026-03-30	1.1500	1.2500	1.1400	1.1800	+18.000%	37	1,492	-19.492%
2026-03-27	1.2000	1.2000	0.9800	1.0000	0.000%	471	1,491	-5.000%
2026-03-26	1.0500	1.0500	1.0000	1.0000	+3.093%	302	1,213	-5.000%
2026-03-24	0.9700	0.9700	0.9700	0.9700	+29.333%	1	1,009	-2.062%
2026-03-23	0.7000	0.7500	0.7000	0.7500	-21.875%	7	1,008	+26.667%
2026-03-20	0.9600	0.9600	0.9600	0.9600	-4.000%	2	1,007	-1.042%
2026-03-19	0.9500	1.0000	0.9500	1.0000	+5.263%	207	1,007	-5.000%
2026-03-17	1.0000	1.0500	0.9500	0.9500	+5.556%	20	806	0.000%
2026-03-16	0.9000	0.9000	0.9000	0.9000	0.000%	1	788	+5.556%
2026-03-13	0.9000	0.9000	0.9000	0.9000	-18.182%	1	787	+5.556%
2026-03-12	0.8500	1.1200	0.8500	1.1000	+46.667%	286	787	-13.636%
2026-03-11	0.6500	0.7500	0.6500	0.7500	+15.385%	50	771	+26.667%
2026-03-10	0.6500	0.6500	0.6500	0.6500	-25.287%	23	748	+46.154%
2026-03-09	1.9000	1.9000	0.8000	0.8700	+2.353%	175	745	+9.195%
2026-03-06	0.8500	0.8500	0.7000	0.8500	+13.333%	144	713	+11.765%
2026-03-04	0.7400	0.8000	0.7400	0.7500	-16.667%	4	793	+26.667%
2026-03-03	0.8000	0.9000	0.8000	0.9000	+28.571%	32	792	+5.556%
2026-03-02	0.7700	0.8100	0.6500	0.7000	+27.273%	97	795	+35.714%
2026-02-27	0.6500	0.6500	0.5500	0.5500	+10.000%	5	803	+72.727%
2026-02-25	0.4700	0.5000	0.4700	0.5000	-9.091%	35	797	+90.000%
2026-02-24	0.5000	0.5500	0.5000	0.5500	0.000%	36	797	+72.727%
2026-02-20	0.6500	0.6500	0.5500	0.5500	-8.333%	22	797	+72.727%
2026-02-19	0.4500	0.6000	0.4500	0.6000	+46.341%	119	778	+58.333%
2026-02-18	0.4000	0.4100	0.4000	0.4100	+36.667%	15	784	+131.707%
2026-02-17	0.3000	0.3000	0.3000	0.3000	-25.000%	10	774	+216.667%
2026-02-13	0.5000	0.5000	0.4000	0.4000	-23.077%	41	723	+137.500%
2026-02-11	0.5500	0.5500	0.4300	0.5200	+10.638%	62	723	+82.692%
2026-02-10	0.5000	0.6000	0.4700	0.4700	+17.500%	93	672	+102.128%
2026-02-09	0.5000	0.5000	0.4000	0.4000	0.000%	11	599	+137.500%
2026-02-06	0.3500	0.4000	0.3500	0.4000	+14.286%	30	598	+137.500%
2026-02-05	0.3500	0.3500	0.3500	0.3500	-12.500%	32	568	+171.429%
2026-02-04	0.3500	0.4000	0.3500	0.4000	+14.286%	18	536	+137.500%
2026-02-03	0.3500	0.3500	0.3500	0.3500	-7.895%	25	530	+171.429%
2026-01-30	0.3800	0.3800	0.3800	0.3800	+8.571%	2	505	+150.000%
2026-01-29	0.3500	0.4000	0.3500	0.3500	0.000%	19	504	+171.429%
2026-01-28	0.3500	0.3500	0.3500	0.3500	+16.667%	8	490	+171.429%
2026-01-27	0.3000	0.3000	0.3000	0.3000	0.000%	2	482	+216.667%
2026-01-26	0.3500	0.3500	0.3000	0.3000	-9.091%	108	482	+216.667%
2026-01-23	0.3300	0.3300	0.3300	0.3300	+32.000%	70	374	+187.879%
2026-01-16	0.2200	0.2500	0.2200	0.2500	0.000%	50	320	+280.000%
2026-01-15	0.2500	0.2500	0.2500	0.2500	-16.667%	10	320	+280.000%
2026-01-12	0.3000	0.3000	0.3000	0.3000	+50.000%	40	311	+216.667%
2026-01-02	0.2000	0.2000	0.2000	0.2000	-16.667%	100	271	+375.000%
2025-12-31	0.2500	0.2500	0.2200	0.2400	-20.000%	52	142	+295.833%
2025-12-30	0.3000	0.3000	0.3000	0.3000	+20.000%	50	142	+216.667%
2025-12-23	0.2500	0.2500	0.2500	0.2500	-16.667%	2	94	+280.000%
2025-12-05	0.3000	0.3000	0.3000	0.3000	0.000%	1	92	+216.667%
2025-12-04	0.3000	0.3000	0.3000	0.3000	-23.077%	50	92	+216.667%
2025-11-07	0.3400	0.3900	0.3400	0.3900	+18.182%	2	68	+143.590%
2025-11-05	0.3300	0.3300	0.3300	0.3300	-17.500%	12	66	+187.879%
2025-10-23	0.4000	0.4000	0.4000	0.4000	+14.286%	3	54	+137.500%
2025-10-22	0.3500	0.3500	0.3500	0.3500	+16.667%	3	54	+171.429%
2025-10-20	0.3000	0.3000	0.3000	0.3000	-33.333%	10	54	+216.667%
2025-10-13	0.4600	0.4600	0.4500	0.4500	+50.000%	50	45	+111.111%
2025-10-08	0.3000	0.3000	0.3000	0.3000	0.000%	20	73	+216.667%
2025-10-06	0.3200	0.3200	0.2800	0.3000	0.000%	58	54	+216.667%

.dark-mode .jMH6Yq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMH6Yq{ color: #333333; background-color: white; border: 2px solid #333333; }WTI20280121C5WTI Jan 21 2028 5.00 Call (WTI280121C00005000)option OPRA

WTI20280121C5
WTI Jan 21 2028 5.00 Call (WTI280121C00005000)
option OPRA