OPEN Stock Prices

Data as of Oct 28, 2026

Last

1.91

Change

+0.00

Open

1.89

Previous

1.91

High

1.93

Low

1.83

Bid

-

Ask

-

Volume

27,872,975

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.178

Hist Vol

0.770

Opt Volume

20,210

Open Int

964,160

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	1.89	1.93	1.83	1.91	+0.00	27,872,975	20,210	1.178	0.770
Oct 27, 2026	1.96	1.99	1.84	1.91	-0.02	33,962,815	32,508	1.169	0.770
Oct 26, 2026	1.96	1.97	1.84	1.93	-0.05	39,828,868	42,984	1.049	0.770
Oct 23, 2026	1.98	2.03	1.94	1.98	-0.04	22,427,685	34,379	1.123	0.781
Oct 22, 2026	1.89	2.02	1.88	2.02	+0.07	33,293,483	61,680	1.048	0.781
Oct 21, 2026	2.07	2.10	1.93	1.95	-0.11	26,812,386	40,577	1.083	0.781
Oct 20, 2026	2.01	2.12	2.01	2.06	+0.01	23,379,756	29,499	1.110	0.781
Oct 19, 2026	2.13	2.17	2.03	2.05	-0.07	19,893,329	32,081	1.175	0.781
Oct 16, 2026	2.30	2.40	2.09	2.12	-0.20	65,028,348	55,238	1.164	0.781
Oct 15, 2026	1.96	2.35	1.93	2.32	+0.33	66,501,072	123,516	1.192	0.776
Oct 14, 2026	2.04	2.05	1.93	1.99	-0.12	48,810,791	31,138	0.983	0.762
Oct 13, 2026	2.07	2.13	2.04	2.11	+0.02	27,563,670	27,342	0.944	0.762
Oct 12, 2026	2.22	2.22	2.07	2.09	-0.13	31,956,153	37,451	0.883	0.763
Oct 9, 2026	2.32	2.34	2.18	2.22	-0.07	30,445,214	19,286	0.833	0.764
Oct 8, 2026	2.25	2.31	2.21	2.29	+0.02	28,612,199	19,343	0.914	0.764
Oct 7, 2026	2.21	2.30	2.13	2.27	+0.00	35,536,610	41,323	0.769	0.769
Oct 6, 2026	2.34	2.34	2.26	2.27	-0.04	30,275,912	23,993	0.822	0.769
Oct 5, 2026	2.42	2.43	2.29	2.31	-0.13	26,809,245	30,208	0.817	0.782
Oct 2, 2026	2.51	2.53	2.41	2.44	+0.00	29,530,797	34,110	0.753	0.780
Oct 1, 2026	2.36	2.43	2.25	2.40	+0.03	39,422,123	33,412	0.842	0.779
Sep 30, 2026	2.42	2.43	2.35	2.37	+0.00	26,419,917	23,435	0.801	0.779
Sep 29, 2026	2.44	2.45	2.35	2.37	-0.06	26,588,241	31,168	0.765	0.779
Sep 28, 2026	2.54	2.54	2.43	2.43	-0.14	29,161,125	40,015	0.810	0.782
Sep 25, 2026	2.54	2.65	2.53	2.57	+0.04	21,723,459	41,553	0.751	0.781
Sep 24, 2026	2.57	2.62	2.52	2.53	-0.05	24,759,653	30,200	0.740	0.787
Sep 23, 2026	2.75	2.75	2.56	2.58	-0.18	34,910,033	35,205	0.783	0.802
Sep 22, 2026	2.77	2.81	2.71	2.76	+0.08	28,756,825	36,696	0.754	0.817
Sep 21, 2026	2.65	2.73	2.61	2.68	+0.12	28,980,165	69,434	0.809	0.827
Sep 18, 2026	2.57	2.63	2.52	2.56	+0.00	39,723,057	49,236	0.715	0.826
Sep 17, 2026	2.69	2.70	2.54	2.56	-0.03	34,045,493	25,798	0.772	0.827
Sep 16, 2026	2.70	2.71	2.53	2.59	-0.06	39,693,248	47,906	0.777	0.839
Sep 15, 2026	2.77	2.77	2.62	2.65	-0.14	42,117,155	49,100	0.753	0.840
Sep 14, 2026	2.74	2.89	2.73	2.79	+0.00	38,175,963	56,129	0.863	0.840
Sep 11, 2026	2.85	2.87	2.74	2.79	-0.01	28,570,781	42,132	0.787	0.853
Sep 10, 2026	2.87	2.90	2.79	2.80	-0.20	43,550,419	72,830	0.777	1.037
Sep 9, 2026	3.02	3.08	2.96	3.00	-0.07	30,464,373	60,022	0.846	1.036
Sep 8, 2026	3.13	3.15	3.06	3.07	+0.00	25,730,358	51,971	0.744	1.036
Sep 4, 2026	3.11	3.18	3.08	3.15	+0.02	18,743,101	32,613	0.653	1.044
Sep 3, 2026	3.21	3.25	3.10	3.13	+0.04	21,578,627	45,442	0.711	1.055
Sep 2, 2026	3.05	3.13	3.01	3.09	+0.05	22,385,079	39,095	0.717	1.055
Sep 1, 2026	3.08	3.14	3.03	3.04	-0.16	29,448,930	54,170	0.794	1.055
Aug 31, 2026	3.27	3.27	3.15	3.20	-0.09	31,790,064	60,587	0.790	1.056
Aug 28, 2026	3.37	3.43	3.29	3.29	-0.09	23,315,503	48,867	0.733	1.056
Aug 27, 2026	3.46	3.46	3.36	3.38	-0.03	21,011,429	45,144	0.720	1.057
Aug 26, 2026	3.58	3.58	3.41	3.41	-0.19	23,976,287	38,749	0.752	1.069
Aug 25, 2026	3.44	3.61	3.44	3.60	+0.17	31,402,634	63,690	0.743	1.068
Aug 24, 2026	3.49	3.57	3.41	3.43	-0.10	32,557,813	52,877	0.801	1.072
Aug 21, 2026	3.51	3.55	3.43	3.53	+0.06	21,097,502	72,563	0.730	1.122
Aug 20, 2026	3.57	3.58	3.41	3.47	-0.11	28,458,671	58,368	0.749	1.128
Aug 19, 2026	3.49	3.64	3.46	3.58	+0.22	39,356,346	83,345	0.746	1.134
Aug 18, 2026	3.47	3.51	3.35	3.36	-0.18	38,482,034	56,630	0.730	1.133
Aug 17, 2026	3.67	3.70	3.46	3.54	-0.10	49,799,371	86,271	0.837	1.145
Aug 14, 2026	3.68	3.75	3.58	3.64	-0.01	43,476,866	55,796	0.730	1.146
Aug 13, 2026	3.25	3.66	3.21	3.65	+0.16	170,675,027	124,518	0.786	1.168
Aug 12, 2026	3.62	3.65	3.45	3.49	-0.09	19,226,875	38,727	0.759	1.168
Aug 11, 2026	3.51	3.60	3.39	3.58	+0.10	32,554,281	38,156	0.753	1.170
Aug 10, 2026	3.44	3.57	3.42	3.48	+0.00	32,258,057	54,052	0.824	1.181
Aug 7, 2026	3.51	3.59	3.46	3.49	+0.04	27,384,221	50,117	0.789	1.182
Aug 6, 2026	3.70	3.70	3.38	3.45	-0.31	45,959,417	114,433	0.801	1.182
Aug 5, 2026	3.90	4.00	3.72	3.76	-0.36	61,352,572	135,921	0.829	1.218
Aug 4, 2026	4.03	4.22	4.00	4.12	+0.18	49,994,804	157,497	1.226	1.214
Aug 3, 2026	3.78	4.06	3.78	3.94	+0.17	37,409,219	103,615	1.625	1.224
Jul 31, 2026	3.88	3.88	3.68	3.77	-0.05	28,688,986	44,866	1.218	1.230
Jul 30, 2026	3.71	3.88	3.62	3.82	+0.15	39,655,307	65,634	1.238	1.236
Jul 29, 2026	3.89	4.02	3.63	3.67	-0.27	30,960,550	62,035	1.173	1.235
Jul 28, 2026	3.80	3.98	3.72	3.94	+0.09	28,276,852	57,851	1.161	1.241

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.